KissMeData/224060/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203800	48113890	5660	5660	5660	5660	95
3	20231129	203700	48113890	5660	5660	5660	5660	0
4	20231129	203600	48113890	5660	5660	5660	5660	0
5	20231129	203500	48113890	5660	5660	5660	5660	0
6	20231129	203400	48113890	5660	5660	5660	5660	0
7	20231129	203300	48113890	5660	5660	5660	5660	0
8	20231129	203200	48113890	5660	5660	5660	5660	0
9	20231129	203100	48113890	5660	5660	5660	5660	0
10	20231129	203000	48113890	5660	5660	5660	5660	0
11	20231129	202900	48113890	5660	5660	5660	5660	0
12	20231129	202800	48113890	5660	5660	5660	5660	0
13	20231129	202700	48113890	5660	5660	5660	5660	0
14	20231129	202600	48113890	5660	5660	5660	5660	0
15	20231129	202500	48113890	5660	5660	5660	5660	0
16	20231129	202400	48113890	5660	5660	5660	5660	0
17	20231129	202300	48113890	5660	5660	5660	5660	0
18	20231129	202200	48113890	5660	5660	5660	5660	0
19	20231129	202100	48113890	5660	5660	5660	5660	0
20	20231129	202000	48113890	5660	5660	5660	5660	0
21	20231129	201900	48113890	5660	5660	5660	5660	0
22	20231129	201800	48113890	5660	5660	5660	5660	0
23	20231129	201700	48113890	5660	5660	5660	5660	0
24	20231129	201600	48113890	5660	5660	5660	5660	0
25	20231129	201500	48113890	5660	5660	5660	5660	0
26	20231129	201400	48113890	5660	5660	5660	5660	0
27	20231129	201300	48113890	5660	5660	5660	5660	0
28	20231129	201200	48113890	5660	5660	5660	5660	0
29	20231129	201100	48113890	5660	5660	5660	5660	0
30	20231129	201000	48113890	5660	5660	5660	5660	0
31	20231129	200900	48113890	5660	5660	5660	5660	0
32	20231129	200800	48113890	5660	5660	5660	5660	95
33	20231129	200700	48113890	5660	5660	5660	5660	0
34	20231129	200600	48113890	5660	5660	5660	5660	0
35	20231129	200500	48113890	5660	5660	5660	5660	0
36	20231129	200400	48113890	5660	5660	5660	5660	0
37	20231129	200300	48113890	5660	5660	5660	5660	0
38	20231129	200200	48113890	5660	5660	5660	5660	0
39	20231129	200100	48113890	5660	5660	5660	5660	0
40	20231129	200000	48113890	5660	5660	5660	5660	0
41	20231129	195900	48113890	5660	5660	5660	5660	0
42	20231129	195800	48113890	5660	5660	5660	5660	0
43	20231129	195700	48113890	5660	5660	5660	5660	0
44	20231129	195600	48113890	5660	5660	5660	5660	0
45	20231129	195500	48113890	5660	5660	5660	5660	0
46	20231129	195400	48113890	5660	5660	5660	5660	0
47	20231129	195300	48113890	5660	5660	5660	5660	0
48	20231129	195200	48113890	5660	5660	5660	5660	0
49	20231129	195100	48113890	5660	5660	5660	5660	0
50	20231129	195000	48113890	5660	5660	5660	5660	0
51	20231129	194900	48113890	5660	5660	5660	5660	0
52	20231129	194800	48113890	5660	5660	5660	5660	0
53	20231129	194700	48113890	5660	5660	5660	5660	0
54	20231129	194600	48113890	5660	5660	5660	5660	0
55	20231129	194500	48113890	5660	5660	5660	5660	0
56	20231129	194400	48113890	5660	5660	5660	5660	0
57	20231129	194300	48113890	5660	5660	5660	5660	0
58	20231129	194200	48113890	5660	5660	5660	5660	0
59	20231129	194100	48113890	5660	5660	5660	5660	0
60	20231129	194000	48113890	5660	5660	5660	5660	0
61	20231129	193900	48113890	5660	5660	5660	5660	0
62	20231129	193800	48113890	5660	5660	5660	5660	95
63	20231129	193700	48113890	5660	5660	5660	5660	0
64	20231129	193600	48113890	5660	5660	5660	5660	0
65	20231129	193500	48113890	5660	5660	5660	5660	0
66	20231129	193400	48113890	5660	5660	5660	5660	0
67	20231129	193300	48113890	5660	5660	5660	5660	0
68	20231129	193200	48113890	5660	5660	5660	5660	0
69	20231129	193100	48113890	5660	5660	5660	5660	0
70	20231129	193000	48113890	5660	5660	5660	5660	0
71	20231129	192900	48113890	5660	5660	5660	5660	0
72	20231129	192800	48113890	5660	5660	5660	5660	0
73	20231129	192700	48113890	5660	5660	5660	5660	0
74	20231129	192600	48113890	5660	5660	5660	5660	0
75	20231129	192500	48113890	5660	5660	5660	5660	0
76	20231129	192400	48113890	5660	5660	5660	5660	0
77	20231129	192300	48113890	5660	5660	5660	5660	0
78	20231129	192200	48113890	5660	5660	5660	5660	0
79	20231129	192100	48113890	5660	5660	5660	5660	0
80	20231129	192000	48113890	5660	5660	5660	5660	0
81	20231129	191900	48113890	5660	5660	5660	5660	0
82	20231129	191800	48113890	5660	5660	5660	5660	0
83	20231129	191700	48113890	5660	5660	5660	5660	0
84	20231129	191600	48113890	5660	5660	5660	5660	0
85	20231129	191500	48113890	5660	5660	5660	5660	0
86	20231129	191400	48113890	5660	5660	5660	5660	0
87	20231129	191300	48113890	5660	5660	5660	5660	0
88	20231129	191200	48113890	5660	5660	5660	5660	0
89	20231129	191100	48113890	5660	5660	5660	5660	0
90	20231129	191000	48113890	5660	5660	5660	5660	0
91	20231129	190900	48113890	5660	5660	5660	5660	0
92	20231129	190800	48113890	5660	5660	5660	5660	95
93	20231129	190700	48113890	5660	5660	5660	5660	0
94	20231129	190600	48113890	5660	5660	5660	5660	0
95	20231129	190500	48113890	5660	5660	5660	5660	0
96	20231129	190400	48113890	5660	5660	5660	5660	0
97	20231129	190300	48113890	5660	5660	5660	5660	0
98	20231129	190200	48113890	5660	5660	5660	5660	0
99	20231129	190100	48113890	5660	5660	5660	5660	0
100	20231129	190000	48113890	5660	5660	5660	5660	0
101	20231129	185900	48113890	5660	5660	5660	5660	0
102	20231129	185800	48113890	5660	5660	5660	5660	0
103	20231129	185700	48113890	5660	5660	5660	5660	0
104	20231129	185600	48113890	5660	5660	5660	5660	0
105	20231129	185500	48113890	5660	5660	5660	5660	0
106	20231129	185400	48113890	5660	5660	5660	5660	0
107	20231129	185300	48113890	5660	5660	5660	5660	0
108	20231129	185200	48113890	5660	5660	5660	5660	0
109	20231129	185100	48113890	5660	5660	5660	5660	0
110	20231129	185000	48113890	5660	5660	5660	5660	0
111	20231129	184900	48113890	5660	5660	5660	5660	0
112	20231129	184800	48113890	5660	5660	5660	5660	0
113	20231129	184700	48113890	5660	5660	5660	5660	0
114	20231129	184600	48113890	5660	5660	5660	5660	0
115	20231129	184500	48113890	5660	5660	5660	5660	0
116	20231129	184400	48113890	5660	5660	5660	5660	0
117	20231129	184300	48113890	5660	5660	5660	5660	0
118	20231129	184200	48113890	5660	5660	5660	5660	0
119	20231129	184100	48113890	5660	5660	5660	5660	0
120	20231129	184000	48113890	5660	5660	5660	5660	0
121	20231129	183900	48113890	5660	5660	5660	5660	0
122	20231129	183800	48113890	5660	5660	5660	5660	95
123	20231129	183700	48113890	5660	5660	5660	5660	0
124	20231129	183600	48113890	5660	5660	5660	5660	0
125	20231129	183500	48113890	5660	5660	5660	5660	0
126	20231129	183400	48113890	5660	5660	5660	5660	0
127	20231129	183300	48113890	5660	5660	5660	5660	0
128	20231129	183200	48113890	5660	5660	5660	5660	0
129	20231129	183100	48113890	5660	5660	5660	5660	0
130	20231129	183000	48113890	5660	5660	5660	5660	0
131	20231129	182900	48113890	5660	5660	5660	5660	0
132	20231129	182800	48113890	5660	5660	5660	5660	0
133	20231129	182700	48113890	5660	5660	5660	5660	0
134	20231129	182600	48113890	5660	5660	5660	5660	0
135	20231129	182500	48113890	5660	5660	5660	5660	0
136	20231129	182400	48113890	5660	5660	5660	5660	0
137	20231129	182300	48113890	5660	5660	5660	5660	0
138	20231129	182200	48113890	5660	5660	5660	5660	0
139	20231129	182100	48113890	5660	5660	5660	5660	0
140	20231129	182000	48113890	5660	5660	5660	5660	0
141	20231129	181900	48113890	5660	5660	5660	5660	0
142	20231129	181800	48113890	5660	5660	5660	5660	0
143	20231129	181700	48113890	5660	5660	5660	5660	0
144	20231129	181600	48113890	5660	5660	5660	5660	0
145	20231129	181500	48113890	5660	5660	5660	5660	0
146	20231129	181400	48113890	5660	5660	5660	5660	0
147	20231129	181300	48113890	5660	5660	5660	5660	0
148	20231129	181200	48113890	5660	5660	5660	5660	0
149	20231129	181100	48113890	5660	5660	5660	5660	0
150	20231129	181000	48113890	5660	5660	5660	5660	0
151	20231129	180900	48113890	5660	5660	5660	5660	0
152	20231129	180800	48113890	5660	5660	5660	5660	95
153	20231129	180700	48113890	5660	5660	5660	5660	0
154	20231129	180600	48113890	5660	5660	5660	5660	0
155	20231129	180500	48113890	5660	5660	5660	5660	0
156	20231129	180400	48113890	5660	5660	5660	5660	0
157	20231129	180300	48113890	5660	5660	5660	5660	0
158	20231129	180200	48113890	5660	5660	5660	5660	0
159	20231129	180100	48113890	5660	5660	5660	5660	0
160	20231129	180000	48113890	5660	5660	5660	5660	0
161	20231129	175900	48113890	5660	5660	5660	5660	0
162	20231129	175800	48113890	5660	5660	5660	5660	0
163	20231129	175700	48113890	5660	5660	5660	5660	0
164	20231129	175600	48113890	5660	5660	5660	5660	0
165	20231129	175500	48113890	5660	5660	5660	5660	0
166	20231129	175400	48113890	5660	5660	5660	5660	0
167	20231129	175300	48113890	5660	5660	5660	5660	0
168	20231129	175200	48113890	5660	5660	5660	5660	0
169	20231129	175100	48113890	5660	5660	5660	5660	0
170	20231129	175000	48113890	5660	5660	5660	5660	0
171	20231129	174900	48113890	5660	5660	5660	5660	0
172	20231129	174800	48113890	5660	5660	5660	5660	0
173	20231129	174700	48113890	5660	5660	5660	5660	0
174	20231129	174600	48113890	5660	5660	5660	5660	0
175	20231129	174500	48113890	5660	5660	5660	5660	0
176	20231129	174400	48113890	5660	5660	5660	5660	0
177	20231129	174300	48113890	5660	5660	5660	5660	0
178	20231129	174200	48113890	5660	5660	5660	5660	0
179	20231129	174100	48113890	5660	5660	5660	5660	0
180	20231129	174000	48113890	5660	5660	5660	5660	0
181	20231129	173900	48113890	5660	5660	5660	5660	0
182	20231129	173800	48113890	5660	5660	5660	5660	95
183	20231129	173700	48113890	5660	5660	5660	5660	0
184	20231129	173600	48113890	5660	5660	5660	5660	0
185	20231129	173500	48113890	5660	5660	5660	5660	0
186	20231129	173400	48113890	5660	5660	5660	5660	0
187	20231129	173300	48113890	5660	5660	5660	5660	0
188	20231129	173200	48113890	5660	5660	5660	5660	0
189	20231129	173100	48113890	5660	5660	5660	5660	0
190	20231129	173000	48113890	5660	5660	5660	5660	0
191	20231129	172900	48113890	5660	5660	5660	5660	0
192	20231129	172800	48113890	5660	5660	5660	5660	0
193	20231129	172700	48113890	5660	5660	5660	5660	0
194	20231129	172600	48113890	5660	5660	5660	5660	0
195	20231129	172500	48113890	5660	5660	5660	5660	0
196	20231129	172400	48113890	5660	5660	5660	5660	0
197	20231129	172300	48113890	5660	5660	5660	5660	0
198	20231129	172200	48113890	5660	5660	5660	5660	0
199	20231129	172100	48113890	5660	5660	5660	5660	0
200	20231129	172000	48113890	5660	5660	5660	5660	0
201	20231129	171900	48113890	5660	5660	5660	5660	0
202	20231129	171800	48113890	5660	5660	5660	5660	0
203	20231129	171700	48113890	5660	5660	5660	5660	0
204	20231129	171600	48113890	5660	5660	5660	5660	0
205	20231129	171500	48113890	5660	5660	5660	5660	0
206	20231129	171400	48113890	5660	5660	5660	5660	0
207	20231129	171300	48113890	5660	5660	5660	5660	0
208	20231129	171200	48113890	5660	5660	5660	5660	0
209	20231129	171100	48113890	5660	5660	5660	5660	0
210	20231129	171000	48113890	5660	5660	5660	5660	0
211	20231129	170900	48113890	5660	5660	5660	5660	0
212	20231129	170800	48113890	5660	5660	5660	5660	95
213	20231129	170700	48113890	5660	5660	5660	5660	0
214	20231129	170600	48113890	5660	5660	5660	5660	0
215	20231129	170500	48113890	5660	5660	5660	5660	0
216	20231129	170400	48113890	5660	5660	5660	5660	0
217	20231129	170300	48113890	5660	5660	5660	5660	0
218	20231129	170200	48113890	5660	5660	5660	5660	0
219	20231129	170100	48113890	5660	5660	5660	5660	0
220	20231129	170000	48113890	5660	5660	5660	5660	0
221	20231129	165900	48113890	5660	5660	5660	5660	0
222	20231129	165800	48113890	5660	5660	5660	5660	0
223	20231129	165700	48113890	5660	5660	5660	5660	0
224	20231129	165600	48113890	5660	5660	5660	5660	0
225	20231129	165500	48113890	5660	5660	5660	5660	0
226	20231129	165400	48113890	5660	5660	5660	5660	0
227	20231129	165300	48113890	5660	5660	5660	5660	0
228	20231129	165200	48113890	5660	5660	5660	5660	0
229	20231129	165100	48113890	5660	5660	5660	5660	0
230	20231129	165000	48113890	5660	5660	5660	5660	0
231	20231129	164900	48113890	5660	5660	5660	5660	0
232	20231129	164800	48113890	5660	5660	5660	5660	0
233	20231129	164700	48113890	5660	5660	5660	5660	0
234	20231129	164600	48113890	5660	5660	5660	5660	0
235	20231129	164500	48113890	5660	5660	5660	5660	0
236	20231129	164400	48113890	5660	5660	5660	5660	0
237	20231129	164300	48113890	5660	5660	5660	5660	0
238	20231129	164200	48113890	5660	5660	5660	5660	0
239	20231129	164100	48113890	5660	5660	5660	5660	0
240	20231129	164000	48113890	5660	5660	5660	5660	0
241	20231129	163900	48113890	5660	5660	5660	5660	0
242	20231129	163800	48113890	5660	5660	5660	5660	95
243	20231129	163700	48113890	5660	5660	5660	5660	0
244	20231129	163600	48113890	5660	5660	5660	5660	0
245	20231129	163500	48113890	5660	5660	5660	5660	0
246	20231129	163400	48113890	5660	5660	5660	5660	0
247	20231129	163300	48113890	5660	5660	5660	5660	0
248	20231129	163200	48113890	5660	5660	5660	5660	0
249	20231129	163100	48113890	5660	5660	5660	5660	0
250	20231129	163000	48113890	5660	5660	5660	5660	0
251	20231129	162900	48113890	5660	5660	5660	5660	0
252	20231129	162800	48113890	5660	5660	5660	5660	0
253	20231129	162700	48113890	5660	5660	5660	5660	0
254	20231129	162600	48113890	5660	5660	5660	5660	0
255	20231129	162500	48113890	5660	5660	5660	5660	0
256	20231129	162400	48113890	5660	5660	5660	5660	0
257	20231129	162300	48113890	5660	5660	5660	5660	0
258	20231129	162200	48113890	5660	5660	5660	5660	0
259	20231129	162100	48113890	5660	5660	5660	5660	0
260	20231129	162000	48113890	5660	5660	5660	5660	0
261	20231129	161900	48113890	5660	5660	5660	5660	0
262	20231129	161800	48113890	5660	5660	5660	5660	0
263	20231129	161700	48113890	5660	5660	5660	5660	0
264	20231129	161600	48113890	5660	5660	5660	5660	0
265	20231129	161500	48113890	5660	5660	5660	5660	0
266	20231129	161400	48113890	5660	5660	5660	5660	0
267	20231129	161300	48113890	5660	5660	5660	5660	0
268	20231129	161200	48113890	5660	5660	5660	5660	0
269	20231129	161100	48113890	5660	5660	5660	5660	0
270	20231129	161000	48113890	5660	5660	5660	5660	0
271	20231129	160900	48113890	5660	5660	5660	5660	0
272	20231129	160800	48113890	5660	5660	5660	5660	95
273	20231129	160700	48113890	5660	5660	5660	5660	0
274	20231129	160600	48113890	5660	5660	5660	5660	0
275	20231129	160500	48113890	5660	5660	5660	5660	0
276	20231129	160400	48113890	5660	5660	5660	5660	0
277	20231129	160300	48113890	5660	5660	5660	5660	0
278	20231129	160200	48113890	5660	5660	5660	5660	0
279	20231129	160100	48113890	5660	5660	5660	5660	0
280	20231129	160000	48113890	5660	5660	5660	5660	0
281	20231129	155900	48113890	5660	5660	5660	5660	0
282	20231129	155800	48113890	5660	5660	5660	5660	0
283	20231129	155700	48113890	5660	5660	5660	5660	0
284	20231129	155600	48113890	5660	5660	5660	5660	0
285	20231129	155500	48113890	5660	5660	5660	5660	0
286	20231129	155400	48113890	5660	5660	5660	5660	0
287	20231129	155300	48113890	5660	5660	5660	5660	0
288	20231129	155200	48113890	5660	5660	5660	5660	0
289	20231129	155100	48113890	5660	5660	5660	5660	0
290	20231129	155000	48113890	5660	5660	5660	5660	0
291	20231129	154900	48113890	5660	5660	5660	5660	0
292	20231129	154800	48113890	5660	5660	5660	5660	0
293	20231129	154700	48113890	5660	5660	5660	5660	0
294	20231129	154600	48113890	5660	5660	5660	5660	0
295	20231129	154500	48113890	5660	5660	5660	5660	0
296	20231129	154400	48113890	5660	5660	5660	5660	0
297	20231129	154300	48113890	5660	5660	5660	5660	0
298	20231129	154200	48113890	5660	5660	5660	5660	0
299	20231129	154100	48113890	5660	5660	5660	5660	0
300	20231129	154000	48113890	5660	5660	5660	5660	0
301	20231129	153900	48113890	5660	5660	5660	5660	0
302	20231129	153800	48113890	5660	5660	5660	5660	95
303	20231129	153700	48113890	5660	5660	5660	5660	0
304	20231129	153600	48113890	5660	5660	5660	5660	0
305	20231129	153500	48113890	5660	5660	5660	5660	0
306	20231129	153400	48113890	5660	5660	5660	5660	0
307	20231129	153300	48113890	5660	5660	5660	5660	0
308	20231129	153200	48113890	5660	5660	5660	5660	0
309	20231129	153100	48113890	5660	5660	5660	5660	0
310	20231129	153000	48113890	5660	5660	5660	5660	95
311	20231129	152900	47576190	5690	5690	5690	5690	0
312	20231129	152800	47576190	5690	5690	5690	5690	0
313	20231129	152700	47576190	5690	5690	5690	5690	0
314	20231129	152600	47576190	5690	5690	5690	5690	0
315	20231129	152500	47576190	5690	5690	5690	5690	0
316	20231129	152400	47576190	5690	5690	5690	5690	0
317	20231129	152300	47576190	5690	5690	5690	5690	0
318	20231129	152200	47576190	5690	5690	5690	5690	0
319	20231129	152100	47576190	5690	5690	5690	5690	0
320	20231129	152000	47576190	5690	5690	5690	5690	0
321	20231129	151900	47576190	5690	5690	5690	5690	0
322	20231129	151800	47576190	5690	5690	5690	5690	0
323	20231129	151700	47576190	5690	5690	5690	5690	0
324	20231129	151600	47576190	5690	5690	5690	5690	0
325	20231129	151500	47576190	5690	5690	5690	5690	10
326	20231129	151400	47519290	5690	5690	5690	5690	2
327	20231129	151300	47507910	5670	5670	5670	5670	202
328	20231129	151200	46362570	5670	5670	5670	5670	2
329	20231129	151100	46351230	5670	5670	5670	5670	1
330	20231129	151000	46345560	5660	5670	5670	5660	49
331	20231129	150900	46068210	5670	5670	5670	5670	0
332	20231129	150800	46068210	5670	5670	5670	5670	0
333	20231129	150700	46068210	5670	5670	5670	5670	0
334	20231129	150600	46068210	5670	5670	5670	5670	2
335	20231129	150500	46056870	5660	5660	5660	5660	0
336	20231129	150400	46056870	5660	5660	5660	5660	0
337	20231129	150300	46056870	5660	5660	5660	5660	0
338	20231129	150200	46056870	5660	5660	5660	5660	1
339	20231129	150100	46051210	5660	5660	5660	5660	0
340	20231129	150000	46051210	5660	5660	5660	5660	2
341	20231129	145900	46039890	5670	5670	5670	5670	14
342	20231129	145800	45960510	5670	5660	5670	5660	2
343	20231129	145700	45949180	5660	5660	5660	5660	0
344	20231129	145600	45949180	5660	5660	5660	5660	10
345	20231129	145500	45892580	5660	5660	5660	5660	0
346	20231129	145400	45892580	5660	5660	5660	5660	0
347	20231129	145300	45892580	5660	5660	5660	5660	0
348	20231129	145200	45892580	5660	5660	5660	5660	0
349	20231129	145100	45892580	5660	5660	5660	5660	0
350	20231129	145000	45892580	5660	5660	5660	5660	0
351	20231129	144900	45892580	5660	5660	5660	5660	0
352	20231129	144800	45892580	5660	5660	5660	5660	262
353	20231129	144700	44409660	5660	5660	5660	5660	0
354	20231129	144600	44409660	5660	5660	5660	5660	0
355	20231129	144500	44409660	5660	5660	5660	5660	29
356	20231129	144400	44245520	5670	5670	5670	5670	200
357	20231129	144300	43111520	5670	5670	5670	5670	0
358	20231129	144200	43111520	5670	5670	5670	5670	0
359	20231129	144100	43111520	5670	5670	5670	5670	17
360	20231129	144000	43015130	5670	5670	5670	5670	0
361	20231129	143900	43015130	5670	5670	5670	5670	0
362	20231129	143800	43015130	5670	5670	5670	5670	0
363	20231129	143700	43015130	5670	5670	5670	5670	0
364	20231129	143600	43015130	5670	5670	5670	5670	0
365	20231129	143500	43015130	5670	5670	5670	5670	0
366	20231129	143400	43015130	5670	5670	5670	5670	2
367	20231129	143300	43003790	5660	5670	5670	5660	104
368	20231129	143200	42414150	5670	5670	5670	5670	0
369	20231129	143100	42414150	5670	5670	5670	5670	15
370	20231129	143000	42329100	5670	5680	5680	5670	19
371	20231129	142900	42221320	5670	5670	5670	5670	14
372	20231129	142800	42141940	5660	5660	5660	5660	16
373	20231129	142700	42051380	5670	5670	5670	5670	1
374	20231129	142600	42045710	5680	5680	5680	5680	0
375	20231129	142500	42045710	5680	5680	5680	5680	0
376	20231129	142400	42045710	5680	5680	5680	5680	0
377	20231129	142300	42045710	5680	5680	5680	5680	0
378	20231129	142200	42045710	5680	5680	5680	5680	100
379	20231129	142100	41477710	5660	5660	5660	5660	0
380	20231129	142000	41477710	5660	5660	5660	5660	0
381	20231129	141900	41477710	5660	5660	5660	5660	0
382	20231129	141800	41477710	5660	5660	5660	5660	0
383	20231129	141700	41477710	5660	5670	5670	5660	447
384	20231129	141600	38944020	5680	5690	5690	5680	29
385	20231129	141500	38779280	5690	5690	5690	5690	0
386	20231129	141400	38779280	5690	5690	5690	5690	0
387	20231129	141300	38779280	5690	5690	5690	5690	0
388	20231129	141200	38779280	5690	5690	5690	5690	18
389	20231129	141100	38676860	5690	5690	5690	5690	0
390	20231129	141000	38676860	5690	5690	5690	5690	40
391	20231129	140900	38449260	5690	5690	5690	5690	0
392	20231129	140800	38449260	5690	5690	5690	5690	0
393	20231129	140700	38449260	5690	5690	5690	5690	0
394	20231129	140600	38449260	5690	5690	5690	5690	0
395	20231129	140500	38449260	5690	5690	5690	5690	0
396	20231129	140400	38449260	5690	5690	5690	5690	4
397	20231129	140300	38426500	5690	5690	5690	5690	14
398	20231129	140200	38346840	5700	5700	5700	5700	0
399	20231129	140100	38346840	5700	5700	5700	5700	0
400	20231129	140000	38346840	5700	5700	5700	5700	0
401	20231129	135900	38346840	5700	5700	5700	5700	0
402	20231129	135800	38346840	5700	5700	5700	5700	10
403	20231129	135700	38289840	5690	5690	5690	5690	0
404	20231129	135600	38289840	5690	5690	5690	5690	2
405	20231129	135500	38278460	5700	5700	5700	5700	0
406	20231129	135400	38278460	5700	5700	5700	5700	0
407	20231129	135300	38278460	5700	5700	5700	5700	0
408	20231129	135200	38278460	5700	5700	5700	5700	0
409	20231129	135100	38278460	5700	5700	5700	5700	0
410	20231129	135000	38278460	5700	5700	5700	5700	0
411	20231129	134900	38278460	5700	5700	5700	5700	0
412	20231129	134800	38278460	5700	5700	5700	5700	0
413	20231129	134700	38278460	5700	5700	5700	5700	10
414	20231129	134600	38221460	5700	5700	5700	5700	0
415	20231129	134500	38221460	5700	5700	5700	5700	10
416	20231129	134400	38164460	5680	5690	5690	5680	124
417	20231129	134300	37459110	5700	5700	5700	5700	0
418	20231129	134200	37459110	5700	5700	5700	5700	177
419	20231129	134100	36450210	5710	5710	5710	5710	0
420	20231129	134000	36450210	5710	5710	5710	5710	4
421	20231129	133900	36427370	5710	5710	5710	5710	0
422	20231129	133800	36427370	5710	5710	5710	5710	0
423	20231129	133700	36427370	5710	5710	5710	5710	0
424	20231129	133600	36427370	5710	5710	5710	5710	0
425	20231129	133500	36427370	5710	5710	5710	5710	0
426	20231129	133400	36427370	5710	5710	5710	5710	3
427	20231129	133300	36410240	5700	5700	5700	5700	0
428	20231129	133200	36410240	5700	5700	5700	5700	0
429	20231129	133100	36410240	5700	5700	5700	5700	0
430	20231129	133000	36410240	5700	5700	5700	5700	0
431	20231129	132900	36410240	5700	5700	5700	5700	308
432	20231129	132800	34654640	5710	5710	5710	5710	0
433	20231129	132700	34654640	5710	5710	5710	5710	1
434	20231129	132600	34648930	5710	5710	5710	5710	1
435	20231129	132500	34643220	5720	5710	5720	5710	3
436	20231129	132400	34626080	5710	5710	5710	5710	21
437	20231129	132300	34506170	5710	5710	5710	5700	56
438	20231129	132200	34186640	5700	5710	5710	5700	101
439	20231129	132100	33610730	5740	5750	5750	5740	265
440	20231129	132000	32087620	5760	5770	5770	5760	45
441	20231129	131900	31828120	5760	5760	5760	5760	0
442	20231129	131800	31828120	5760	5760	5760	5760	2
443	20231129	131700	31816600	5770	5770	5770	5770	0
444	20231129	131600	31816600	5770	5770	5770	5770	0
445	20231129	131500	31816600	5770	5770	5770	5770	0
446	20231129	131400	31816600	5770	5770	5770	5770	10
447	20231129	131300	31758900	5770	5770	5770	5770	0
448	20231129	131200	31758900	5770	5770	5770	5770	5
449	20231129	131100	31730050	5770	5770	5770	5770	0
450	20231129	131000	31730050	5770	5770	5770	5770	0
451	20231129	130900	31730050	5770	5770	5770	5770	2
452	20231129	130800	31718510	5760	5760	5760	5760	0
453	20231129	130700	31718510	5760	5760	5760	5760	0
454	20231129	130600	31718510	5760	5760	5760	5760	0
455	20231129	130500	31718510	5760	5760	5760	5760	0
456	20231129	130400	31718510	5760	5760	5760	5760	0
457	20231129	130300	31718510	5760	5760	5760	5760	0
458	20231129	130200	31718510	5760	5760	5760	5760	0
459	20231129	130100	31718510	5760	5760	5760	5760	0
460	20231129	130000	31718510	5760	5760	5760	5760	0
461	20231129	125900	31718510	5760	5760	5760	5760	0
462	20231129	125800	31718510	5760	5760	5760	5760	0
463	20231129	125700	31718510	5760	5760	5760	5760	0
464	20231129	125600	31718510	5760	5760	5760	5760	0
465	20231129	125500	31718510	5760	5760	5760	5760	0
466	20231129	125400	31718510	5760	5760	5760	5760	0
467	20231129	125300	31718510	5760	5760	5760	5760	30
468	20231129	125200	31545710	5760	5770	5770	5760	50
469	20231129	125100	31257660	5780	5780	5780	5780	0
470	20231129	125000	31257660	5780	5780	5780	5780	0
471	20231129	124900	31257660	5780	5780	5780	5780	248
472	20231129	124800	29824220	5780	5780	5780	5780	0
473	20231129	124700	29824220	5780	5780	5780	5780	0
474	20231129	124600	29824220	5780	5780	5780	5780	0
475	20231129	124500	29824220	5780	5780	5780	5780	0
476	20231129	124400	29824220	5780	5780	5780	5780	0
477	20231129	124300	29824220	5780	5780	5780	5780	0
478	20231129	124200	29824220	5780	5780	5780	5780	0
479	20231129	124100	29824220	5780	5780	5780	5780	0
480	20231129	124000	29824220	5780	5780	5780	5780	5
481	20231129	123900	29795320	5760	5780	5780	5760	59
482	20231129	123800	29454880	5780	5780	5780	5780	0
483	20231129	123700	29454880	5780	5780	5780	5780	0
484	20231129	123600	29454880	5780	5780	5780	5780	0
485	20231129	123500	29454880	5780	5780	5780	5780	0
486	20231129	123400	29454880	5780	5780	5780	5780	5
487	20231129	123300	29425980	5780	5780	5780	5780	0
488	20231129	123200	29425980	5780	5780	5780	5780	0
489	20231129	123100	29425980	5780	5780	5780	5780	0
490	20231129	123000	29425980	5780	5780	5780	5780	40
491	20231129	122900	29194780	5780	5780	5780	5780	0
492	20231129	122800	29194780	5780	5780	5780	5780	0
493	20231129	122700	29194780	5780	5780	5780	5780	0
494	20231129	122600	29194780	5780	5780	5780	5780	0
495	20231129	122500	29194780	5780	5780	5780	5780	0
496	20231129	122400	29194780	5780	5780	5780	5780	0
497	20231129	122300	29194780	5780	5780	5780	5780	1
498	20231129	122200	29189000	5760	5760	5760	5760	0
499	20231129	122100	29189000	5760	5760	5760	5760	0
500	20231129	122000	29189000	5760	5760	5760	5760	0
501	20231129	121900	29189000	5760	5760	5760	5760	0
502	20231129	121800	29189000	5760	5760	5760	5760	0
503	20231129	121700	29189000	5760	5760	5760	5760	0
504	20231129	121600	29189000	5760	5760	5760	5760	0
505	20231129	121500	29189000	5760	5760	5760	5760	14
506	20231129	121400	29108360	5780	5780	5780	5780	0
507	20231129	121300	29108360	5780	5790	5790	5780	25
508	20231129	121200	28963660	5790	5810	5810	5790	6
509	20231129	121100	28928830	5880	5880	5880	5880	0
510	20231129	121000	28928830	5880	5880	5880	5880	500
511	20231129	120900	25988830	5880	5880	5880	5880	0
512	20231129	120800	25988830	5880	5880	5880	5880	1
513	20231129	120700	25982950	5800	5800	5800	5800	0
514	20231129	120600	25982950	5800	5800	5800	5800	0
515	20231129	120500	25982950	5800	5790	5820	5790	136
516	20231129	120400	25192990	5800	5800	5800	5800	0
517	20231129	120300	25192990	5800	5790	5800	5790	50
518	20231129	120200	24903480	5750	5760	5790	5750	53
519	20231129	120100	24597380	5750	5750	5750	5750	0
520	20231129	120000	24597380	5750	5750	5750	5750	0
521	20231129	115900	24597380	5750	5740	5750	5740	61
522	20231129	115800	24247130	5750	5750	5750	5750	0
523	20231129	115700	24247130	5750	5750	5750	5750	0
524	20231129	115600	24247130	5750	5750	5750	5750	4
525	20231129	115500	24224130	5750	5750	5750	5750	0
526	20231129	115400	24224130	5750	5750	5750	5750	1
527	20231129	115300	24218380	5750	5750	5750	5750	10
528	20231129	115200	24160880	5740	5740	5740	5740	0
529	20231129	115100	24160880	5740	5740	5740	5740	0
530	20231129	115000	24160880	5740	5740	5740	5740	0
531	20231129	114900	24160880	5740	5740	5740	5740	0
532	20231129	114800	24160880	5740	5740	5740	5740	0
533	20231129	114700	24160880	5740	5740	5740	5740	177
534	20231129	114600	23144900	5740	5740	5740	5740	0
535	20231129	114500	23144900	5740	5740	5740	5740	0
536	20231129	114400	23144900	5740	5740	5740	5740	0
537	20231129	114300	23144900	5740	5740	5740	5740	215
538	20231129	114200	21910800	5740	5740	5740	5740	0
539	20231129	114100	21910800	5740	5740	5740	5740	65
540	20231129	114000	21537700	5740	5740	5740	5740	0
541	20231129	113900	21537700	5740	5740	5740	5740	0
542	20231129	113800	21537700	5740	5740	5740	5740	116
543	20231129	113700	20871860	5740	5740	5740	5740	0
544	20231129	113600	20871860	5740	5740	5740	5740	1
545	20231129	113500	20866120	5740	5740	5740	5740	540
546	20231129	113400	17766520	5740	5740	5740	5740	0
547	20231129	113300	17766520	5740	5740	5740	5740	0
548	20231129	113200	17766520	5740	5740	5740	5740	0
549	20231129	113100	17766520	5740	5740	5740	5740	0
550	20231129	113000	17766520	5740	5740	5740	5740	20
551	20231129	112900	17651720	5740	5740	5740	5740	0
552	20231129	112800	17651720	5740	5740	5740	5740	0
553	20231129	112700	17651720	5740	5740	5740	5740	0
554	20231129	112600	17651720	5740	5740	5740	5740	0
555	20231129	112500	17651720	5740	5740	5740	5740	0
556	20231129	112400	17651720	5740	5740	5740	5740	1
557	20231129	112300	17645980	5710	5710	5710	5710	0
558	20231129	112200	17645980	5710	5710	5710	5710	0
559	20231129	112100	17645980	5710	5710	5710	5710	0
560	20231129	112000	17645980	5710	5710	5710	5710	0
561	20231129	111900	17645980	5710	5710	5710	5710	0
562	20231129	111800	17645980	5710	5710	5710	5710	0
563	20231129	111700	17645980	5710	5710	5710	5710	0
564	20231129	111600	17645980	5710	5710	5710	5710	0
565	20231129	111500	17645980	5710	5710	5710	5710	0
566	20231129	111400	17645980	5710	5710	5710	5710	0
567	20231129	111300	17645980	5710	5710	5710	5710	0
568	20231129	111200	17645980	5710	5710	5710	5710	0
569	20231129	111100	17645980	5710	5710	5710	5710	0
570	20231129	111000	17645980	5710	5710	5710	5710	0
571	20231129	110900	17645980	5710	5710	5710	5710	11
572	20231129	110800	17583170	5700	5700	5700	5700	0
573	20231129	110700	17583170	5700	5700	5700	5700	0
574	20231129	110600	17583170	5700	5700	5700	5700	5
575	20231129	110500	17554670	5710	5710	5710	5710	0
576	20231129	110400	17554670	5710	5710	5710	5710	1
577	20231129	110300	17548960	5730	5730	5730	5730	0
578	20231129	110200	17548960	5730	5730	5730	5730	0
579	20231129	110100	17548960	5730	5730	5730	5730	0
580	20231129	110000	17548960	5730	5730	5730	5730	6
581	20231129	105900	17514580	5740	5740	5740	5740	0
582	20231129	105800	17514580	5740	5740	5740	5740	0
583	20231129	105700	17514580	5740	5740	5740	5740	0
584	20231129	105600	17514580	5740	5740	5740	5740	4
585	20231129	105500	17491620	5700	5700	5700	5700	0
586	20231129	105400	17491620	5700	5700	5700	5700	0
587	20231129	105300	17491620	5700	5700	5700	5700	0
588	20231129	105200	17491620	5700	5700	5700	5700	0
589	20231129	105100	17491620	5700	5700	5700	5700	0
590	20231129	105000	17491620	5700	5700	5700	5700	0
591	20231129	104900	17491620	5700	5700	5700	5700	4
592	20231129	104800	17468820	5700	5700	5700	5700	0
593	20231129	104700	17468820	5700	5700	5700	5700	0
594	20231129	104600	17468820	5700	5700	5700	5700	0
595	20231129	104500	17468820	5700	5700	5700	5700	0
596	20231129	104400	17468820	5700	5700	5700	5700	0
597	20231129	104300	17468820	5700	5700	5700	5700	0
598	20231129	104200	17468820	5700	5700	5700	5700	0
599	20231129	104100	17468820	5700	5700	5700	5700	0
600	20231129	104000	17468820	5700	5700	5700	5700	0
601	20231129	103900	17468820	5700	5700	5700	5700	0
602	20231129	103800	17468820	5700	5700	5700	5700	6
603	20231129	103700	17434620	5700	5700	5700	5700	25
604	20231129	103600	17292120	5700	5700	5700	5700	0
605	20231129	103500	17292120	5700	5700	5700	5700	0
606	20231129	103400	17292120	5700	5700	5700	5700	0
607	20231129	103300	17292120	5700	5700	5700	5700	0
608	20231129	103200	17292120	5700	5700	5700	5700	0
609	20231129	103100	17292120	5700	5740	5740	5700	18
610	20231129	103000	17189390	5700	5700	5700	5700	0
611	20231129	102900	17189390	5700	5700	5700	5700	0
612	20231129	102800	17189390	5700	5700	5700	5700	0
613	20231129	102700	17189390	5700	5700	5700	5700	0
614	20231129	102600	17189390	5700	5700	5700	5700	0
615	20231129	102500	17189390	5700	5700	5700	5700	0
616	20231129	102400	17189390	5700	5700	5700	5700	0
617	20231129	102300	17189390	5700	5700	5700	5700	0
618	20231129	102200	17189390	5700	5700	5700	5700	0
619	20231129	102100	17189390	5700	5700	5700	5700	0
620	20231129	102000	17189390	5700	5700	5700	5700	0
621	20231129	101900	17189390	5700	5700	5700	5700	0
622	20231129	101800	17189390	5700	5700	5700	5700	0
623	20231129	101700	17189390	5700	5700	5700	5700	0
624	20231129	101600	17189390	5700	5700	5700	5700	0
625	20231129	101500	17189390	5700	5700	5700	5700	0
626	20231129	101400	17189390	5700	5700	5700	5700	0
627	20231129	101300	17189390	5700	5700	5700	5700	0
628	20231129	101200	17189390	5700	5700	5700	5700	0
629	20231129	101100	17189390	5700	5700	5700	5700	0
630	20231129	101000	17189390	5700	5700	5700	5700	0
631	20231129	100900	17189390	5700	5700	5700	5700	0
632	20231129	100800	17189390	5700	5700	5700	5700	100
633	20231129	100700	16619390	5700	5700	5700	5700	14
634	20231129	100600	16539590	5670	5680	5680	5670	136
635	20231129	100500	15767900	5670	5670	5670	5670	0
636	20231129	100400	15767900	5670	5670	5670	5670	0
637	20231129	100300	15767900	5670	5670	5670	5670	0
638	20231129	100200	15767900	5670	5670	5670	5670	0
639	20231129	100100	15767900	5670	5670	5670	5670	0
640	20231129	100000	15767900	5670	5670	5670	5670	0
641	20231129	095900	15767900	5670	5670	5670	5670	0
642	20231129	095800	15767900	5670	5670	5670	5670	0
643	20231129	095700	15767900	5670	5670	5670	5670	0
644	20231129	095600	15767900	5670	5670	5670	5670	0
645	20231129	095500	15767900	5670	5670	5670	5670	4
646	20231129	095400	15745220	5700	5700	5700	5700	0
647	20231129	095300	15745220	5700	5700	5700	5700	0
648	20231129	095200	15745220	5700	5700	5700	5700	0
649	20231129	095100	15745220	5700	5700	5700	5700	0
650	20231129	095000	15745220	5700	5700	5700	5700	0
651	20231129	094900	15745220	5700	5700	5700	5700	0
652	20231129	094800	15745220	5700	5700	5700	5700	0
653	20231129	094700	15745220	5700	5700	5700	5700	0
654	20231129	094600	15745220	5700	5690	5700	5690	100
655	20231129	094500	15175510	5700	5700	5700	5700	0
656	20231129	094400	15175510	5700	5700	5700	5700	0
657	20231129	094300	15175510	5700	5700	5700	5700	0
658	20231129	094200	15175510	5700	5700	5700	5700	0
659	20231129	094100	15175510	5700	5700	5700	5700	0
660	20231129	094000	15175510	5700	5660	5700	5660	3
661	20231129	093900	15158470	5640	5620	5640	5620	428
662	20231129	093800	12752790	5630	5630	5630	5630	0
663	20231129	093700	12752790	5630	5630	5630	5630	2
664	20231129	093600	12741530	5630	5630	5630	5630	53
665	20231129	093500	12443140	5650	5670	5670	5650	140
666	20231129	093400	11651350	5670	5670	5670	5670	0
667	20231129	093300	11651350	5670	5670	5670	5670	0
668	20231129	093200	11651350	5670	5670	5670	5670	0
669	20231129	093100	11651350	5670	5670	5670	5670	0
670	20231129	093000	11651350	5670	5670	5670	5670	60
671	20231129	092900	11311150	5670	5670	5670	5670	0
672	20231129	092800	11311150	5670	5670	5670	5670	0
673	20231129	092700	11311150	5670	5670	5670	5670	0
674	20231129	092600	11311150	5670	5670	5670	5670	0
675	20231129	092500	11311150	5670	5670	5670	5670	0
676	20231129	092400	11311150	5670	5670	5670	5670	0
677	20231129	092300	11311150	5670	5670	5670	5670	0
678	20231129	092200	11311150	5670	5680	5680	5670	90
679	20231129	092100	10800800	5690	5690	5690	5690	0
680	20231129	092000	10800800	5690	5690	5690	5690	2
681	20231129	091900	10789420	5670	5670	5670	5670	0
682	20231129	091800	10789420	5670	5670	5670	5670	0
683	20231129	091700	10789420	5670	5680	5680	5670	118
684	20231129	091600	10120350	5700	5690	5700	5690	81
685	20231129	091500	9659160	5670	5670	5670	5670	1
686	20231129	091400	9653490	5670	5670	5670	5670	0
687	20231129	091300	9653490	5670	5670	5670	5670	0
688	20231129	091200	9653490	5670	5670	5670	5670	58
689	20231129	091100	9324630	5670	5670	5670	5670	13
690	20231129	091000	9250920	5660	5660	5660	5660	40
691	20231129	090900	9024520	5660	5650	5660	5650	114
692	20231129	090800	8380290	5650	5650	5650	5650	114
693	20231129	090700	7736190	5650	5650	5650	5650	0
694	20231129	090600	7736190	5650	5650	5650	5650	29
695	20231129	090500	7572340	5650	5650	5650	5650	40
696	20231129	090400	7346340	5650	5650	5650	5650	30
697	20231129	090300	7176840	5660	5670	5670	5660	57
698	20231129	090200	6853880	5700	5700	5700	5700	0
699	20231129	090100	6853880	5700	5700	5700	5700	38
700	20231129	090000	6637280	5700	5740	5740	5700	1159