KissMeData/053580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193200	100704870	9690	9690	9690	9690	603
3	20231129	193100	100704870	9690	9690	9690	9690	0
4	20231129	193000	100704870	9690	9690	9690	9690	0
5	20231129	192900	100704870	9690	9690	9690	9690	0
6	20231129	192800	100704870	9690	9690	9690	9690	0
7	20231129	192700	100704870	9690	9690	9690	9690	0
8	20231129	192600	100704870	9690	9690	9690	9690	0
9	20231129	192500	100704870	9690	9690	9690	9690	0
10	20231129	192400	100704870	9690	9690	9690	9690	0
11	20231129	192300	100704870	9690	9690	9690	9690	0
12	20231129	192200	100704870	9690	9690	9690	9690	0
13	20231129	192100	100704870	9690	9690	9690	9690	0
14	20231129	192000	100704870	9690	9690	9690	9690	0
15	20231129	191900	100704870	9690	9690	9690	9690	0
16	20231129	191800	100704870	9690	9690	9690	9690	0
17	20231129	191700	100704870	9690	9690	9690	9690	0
18	20231129	191600	100704870	9690	9690	9690	9690	0
19	20231129	191500	100704870	9690	9690	9690	9690	0
20	20231129	191400	100704870	9690	9690	9690	9690	0
21	20231129	191300	100704870	9690	9690	9690	9690	0
22	20231129	191200	100704870	9690	9690	9690	9690	0
23	20231129	191100	100704870	9690	9690	9690	9690	0
24	20231129	191000	100704870	9690	9690	9690	9690	0
25	20231129	190900	100704870	9690	9690	9690	9690	0
26	20231129	190800	100704870	9690	9690	9690	9690	0
27	20231129	190700	100704870	9690	9690	9690	9690	0
28	20231129	190600	100704870	9690	9690	9690	9690	0
29	20231129	190500	100704870	9690	9690	9690	9690	0
30	20231129	190400	100704870	9690	9690	9690	9690	0
31	20231129	190300	100704870	9690	9690	9690	9690	0
32	20231129	190200	100704870	9690	9690	9690	9690	603
33	20231129	190100	100704870	9690	9690	9690	9690	0
34	20231129	190000	100704870	9690	9690	9690	9690	0
35	20231129	185900	100704870	9690	9690	9690	9690	0
36	20231129	185800	100704870	9690	9690	9690	9690	0
37	20231129	185700	100704870	9690	9690	9690	9690	0
38	20231129	185600	100704870	9690	9690	9690	9690	0
39	20231129	185500	100704870	9690	9690	9690	9690	0
40	20231129	185400	100704870	9690	9690	9690	9690	0
41	20231129	185300	100704870	9690	9690	9690	9690	0
42	20231129	185200	100704870	9690	9690	9690	9690	0
43	20231129	185100	100704870	9690	9690	9690	9690	0
44	20231129	185000	100704870	9690	9690	9690	9690	0
45	20231129	184900	100704870	9690	9690	9690	9690	0
46	20231129	184800	100704870	9690	9690	9690	9690	0
47	20231129	184700	100704870	9690	9690	9690	9690	0
48	20231129	184600	100704870	9690	9690	9690	9690	0
49	20231129	184500	100704870	9690	9690	9690	9690	0
50	20231129	184400	100704870	9690	9690	9690	9690	0
51	20231129	184300	100704870	9690	9690	9690	9690	0
52	20231129	184200	100704870	9690	9690	9690	9690	0
53	20231129	184100	100704870	9690	9690	9690	9690	0
54	20231129	184000	100704870	9690	9690	9690	9690	0
55	20231129	183900	100704870	9690	9690	9690	9690	0
56	20231129	183800	100704870	9690	9690	9690	9690	0
57	20231129	183700	100704870	9690	9690	9690	9690	0
58	20231129	183600	100704870	9690	9690	9690	9690	0
59	20231129	183500	100704870	9690	9690	9690	9690	0
60	20231129	183400	100704870	9690	9690	9690	9690	0
61	20231129	183300	100704870	9690	9690	9690	9690	0
62	20231129	183200	100704870	9690	9690	9690	9690	603
63	20231129	183100	100704870	9690	9690	9690	9690	0
64	20231129	183000	100704870	9690	9690	9690	9690	0
65	20231129	182900	100704870	9690	9690	9690	9690	0
66	20231129	182800	100704870	9690	9690	9690	9690	0
67	20231129	182700	100704870	9690	9690	9690	9690	0
68	20231129	182600	100704870	9690	9690	9690	9690	0
69	20231129	182500	100704870	9690	9690	9690	9690	0
70	20231129	182400	100704870	9690	9690	9690	9690	0
71	20231129	182300	100704870	9690	9690	9690	9690	0
72	20231129	182200	100704870	9690	9690	9690	9690	0
73	20231129	182100	100704870	9690	9690	9690	9690	0
74	20231129	182000	100704870	9690	9690	9690	9690	0
75	20231129	181900	100704870	9690	9690	9690	9690	0
76	20231129	181800	100704870	9690	9690	9690	9690	0
77	20231129	181700	100704870	9690	9690	9690	9690	0
78	20231129	181600	100704870	9690	9690	9690	9690	0
79	20231129	181500	100704870	9690	9690	9690	9690	0
80	20231129	181400	100704870	9690	9690	9690	9690	0
81	20231129	181300	100704870	9690	9690	9690	9690	0
82	20231129	181200	100704870	9690	9690	9690	9690	0
83	20231129	181100	100704870	9690	9690	9690	9690	0
84	20231129	181000	100704870	9690	9690	9690	9690	0
85	20231129	180900	100704870	9690	9690	9690	9690	0
86	20231129	180800	100704870	9690	9690	9690	9690	0
87	20231129	180700	100704870	9690	9690	9690	9690	0
88	20231129	180600	100704870	9690	9690	9690	9690	0
89	20231129	180500	100704870	9690	9690	9690	9690	0
90	20231129	180400	100704870	9690	9690	9690	9690	0
91	20231129	180300	100704870	9690	9690	9690	9690	0
92	20231129	180200	100704870	9690	9690	9690	9690	603
93	20231129	180100	100704870	9690	9690	9690	9690	0
94	20231129	180000	100704870	9690	9690	9690	9690	0
95	20231129	175900	100704870	9690	9690	9690	9690	0
96	20231129	175800	100704870	9690	9690	9690	9690	0
97	20231129	175700	100704870	9690	9690	9690	9690	0
98	20231129	175600	100704870	9690	9690	9690	9690	0
99	20231129	175500	100704870	9690	9690	9690	9690	0
100	20231129	175400	100704870	9690	9690	9690	9690	0
101	20231129	175300	100704870	9690	9690	9690	9690	0
102	20231129	175200	100704870	9690	9690	9690	9690	0
103	20231129	175100	100704870	9690	9690	9690	9690	0
104	20231129	175000	100704870	9690	9690	9690	9690	0
105	20231129	174900	100704870	9690	9690	9690	9690	0
106	20231129	174800	100704870	9690	9690	9690	9690	0
107	20231129	174700	100704870	9690	9690	9690	9690	0
108	20231129	174600	100704870	9690	9690	9690	9690	0
109	20231129	174500	100704870	9690	9690	9690	9690	0
110	20231129	174400	100704870	9690	9690	9690	9690	0
111	20231129	174300	100704870	9690	9690	9690	9690	0
112	20231129	174200	100704870	9690	9690	9690	9690	0
113	20231129	174100	100704870	9690	9690	9690	9690	0
114	20231129	174000	100704870	9690	9690	9690	9690	0
115	20231129	173900	100704870	9690	9690	9690	9690	0
116	20231129	173800	100704870	9690	9690	9690	9690	0
117	20231129	173700	100704870	9690	9690	9690	9690	0
118	20231129	173600	100704870	9690	9690	9690	9690	0
119	20231129	173500	100704870	9690	9690	9690	9690	0
120	20231129	173400	100704870	9690	9690	9690	9690	0
121	20231129	173300	100704870	9690	9690	9690	9690	0
122	20231129	173200	100704870	9690	9690	9690	9690	603
123	20231129	173100	100704870	9690	9690	9690	9690	0
124	20231129	173000	100704870	9690	9690	9690	9690	0
125	20231129	172900	100704870	9690	9690	9690	9690	0
126	20231129	172800	100704870	9690	9690	9690	9690	0
127	20231129	172700	100704870	9690	9690	9690	9690	0
128	20231129	172600	100704870	9690	9690	9690	9690	0
129	20231129	172500	100704870	9690	9690	9690	9690	0
130	20231129	172400	100704870	9690	9690	9690	9690	0
131	20231129	172300	100704870	9690	9690	9690	9690	0
132	20231129	172200	100704870	9690	9690	9690	9690	0
133	20231129	172100	100704870	9690	9690	9690	9690	0
134	20231129	172000	100704870	9690	9690	9690	9690	0
135	20231129	171900	100704870	9690	9690	9690	9690	0
136	20231129	171800	100704870	9690	9690	9690	9690	0
137	20231129	171700	100704870	9690	9690	9690	9690	0
138	20231129	171600	100704870	9690	9690	9690	9690	0
139	20231129	171500	100704870	9690	9690	9690	9690	0
140	20231129	171400	100704870	9690	9690	9690	9690	0
141	20231129	171300	100704870	9690	9690	9690	9690	0
142	20231129	171200	100704870	9690	9690	9690	9690	0
143	20231129	171100	100704870	9690	9690	9690	9690	0
144	20231129	171000	100704870	9690	9690	9690	9690	0
145	20231129	170900	100704870	9690	9690	9690	9690	0
146	20231129	170800	100704870	9690	9690	9690	9690	0
147	20231129	170700	100704870	9690	9690	9690	9690	0
148	20231129	170600	100704870	9690	9690	9690	9690	0
149	20231129	170500	100704870	9690	9690	9690	9690	0
150	20231129	170400	100704870	9690	9690	9690	9690	0
151	20231129	170300	100704870	9690	9690	9690	9690	0
152	20231129	170200	100704870	9690	9690	9690	9690	603
153	20231129	170100	100704870	9690	9690	9690	9690	0
154	20231129	170000	100704870	9690	9690	9690	9690	0
155	20231129	165900	100704870	9690	9690	9690	9690	0
156	20231129	165800	100704870	9690	9690	9690	9690	0
157	20231129	165700	100704870	9690	9690	9690	9690	0
158	20231129	165600	100704870	9690	9690	9690	9690	0
159	20231129	165500	100704870	9690	9690	9690	9690	0
160	20231129	165400	100704870	9690	9690	9690	9690	0
161	20231129	165300	100704870	9690	9690	9690	9690	0
162	20231129	165200	100704870	9690	9690	9690	9690	0
163	20231129	165100	100704870	9690	9690	9690	9690	0
164	20231129	165000	100704870	9690	9690	9690	9690	0
165	20231129	164900	100704870	9690	9690	9690	9690	0
166	20231129	164800	100704870	9690	9690	9690	9690	0
167	20231129	164700	100704870	9690	9690	9690	9690	0
168	20231129	164600	100704870	9690	9690	9690	9690	0
169	20231129	164500	100704870	9690	9690	9690	9690	0
170	20231129	164400	100704870	9690	9690	9690	9690	0
171	20231129	164300	100704870	9690	9690	9690	9690	0
172	20231129	164200	100704870	9690	9690	9690	9690	0
173	20231129	164100	100704870	9690	9690	9690	9690	0
174	20231129	164000	100704870	9690	9690	9690	9690	0
175	20231129	163900	100704870	9690	9690	9690	9690	0
176	20231129	163800	100704870	9690	9690	9690	9690	0
177	20231129	163700	100704870	9690	9690	9690	9690	0
178	20231129	163600	100704870	9690	9690	9690	9690	0
179	20231129	163500	100704870	9690	9690	9690	9690	0
180	20231129	163400	100704870	9690	9690	9690	9690	0
181	20231129	163300	100704870	9690	9690	9690	9690	0
182	20231129	163200	100704870	9690	9690	9690	9690	603
183	20231129	163100	100704870	9690	9690	9690	9690	0
184	20231129	163000	100704870	9690	9690	9690	9690	0
185	20231129	162900	100704870	9690	9690	9690	9690	0
186	20231129	162800	100704870	9690	9690	9690	9690	0
187	20231129	162700	100704870	9690	9690	9690	9690	0
188	20231129	162600	100704870	9690	9690	9690	9690	0
189	20231129	162500	100704870	9690	9690	9690	9690	0
190	20231129	162400	100704870	9690	9690	9690	9690	0
191	20231129	162300	100704870	9690	9690	9690	9690	0
192	20231129	162200	100704870	9690	9690	9690	9690	0
193	20231129	162100	100704870	9690	9690	9690	9690	0
194	20231129	162000	100704870	9690	9690	9690	9690	0
195	20231129	161900	100704870	9690	9690	9690	9690	0
196	20231129	161800	100704870	9690	9690	9690	9690	0
197	20231129	161700	100704870	9690	9690	9690	9690	0
198	20231129	161600	100704870	9690	9690	9690	9690	0
199	20231129	161500	100704870	9690	9690	9690	9690	0
200	20231129	161400	100704870	9690	9690	9690	9690	0
201	20231129	161300	100704870	9690	9690	9690	9690	0
202	20231129	161200	100704870	9690	9690	9690	9690	0
203	20231129	161100	100704870	9690	9690	9690	9690	0
204	20231129	161000	100704870	9690	9690	9690	9690	0
205	20231129	160900	100704870	9690	9690	9690	9690	0
206	20231129	160800	100704870	9690	9690	9690	9690	0
207	20231129	160700	100704870	9690	9690	9690	9690	0
208	20231129	160600	100704870	9690	9690	9690	9690	0
209	20231129	160500	100704870	9690	9690	9690	9690	0
210	20231129	160400	100704870	9690	9690	9690	9690	0
211	20231129	160300	100704870	9690	9690	9690	9690	0
212	20231129	160200	100704870	9690	9690	9690	9690	603
213	20231129	160100	100704870	9690	9690	9690	9690	0
214	20231129	160000	100704870	9690	9690	9690	9690	0
215	20231129	155900	100704870	9690	9690	9690	9690	0
216	20231129	155800	100704870	9690	9690	9690	9690	0
217	20231129	155700	100704870	9690	9690	9690	9690	0
218	20231129	155600	100704870	9690	9690	9690	9690	0
219	20231129	155500	100704870	9690	9690	9690	9690	0
220	20231129	155400	100704870	9690	9690	9690	9690	0
221	20231129	155300	100704870	9690	9690	9690	9690	0
222	20231129	155200	100704870	9690	9690	9690	9690	0
223	20231129	155100	100704870	9690	9690	9690	9690	0
224	20231129	155000	100704870	9690	9690	9690	9690	0
225	20231129	154900	100704870	9690	9690	9690	9690	0
226	20231129	154800	100704870	9690	9690	9690	9690	0
227	20231129	154700	100704870	9690	9690	9690	9690	0
228	20231129	154600	100704870	9690	9690	9690	9690	0
229	20231129	154500	100704870	9690	9690	9690	9690	0
230	20231129	154400	100704870	9690	9690	9690	9690	0
231	20231129	154300	100704870	9690	9690	9690	9690	0
232	20231129	154200	100704870	9690	9690	9690	9690	0
233	20231129	154100	100704870	9690	9690	9690	9690	0
234	20231129	154000	100704870	9690	9690	9690	9690	0
235	20231129	153900	100704870	9690	9690	9690	9690	0
236	20231129	153800	100704870	9690	9690	9690	9690	0
237	20231129	153700	100704870	9690	9690	9690	9690	0
238	20231129	153600	100704870	9690	9690	9690	9690	0
239	20231129	153500	100704870	9690	9690	9690	9690	0
240	20231129	153400	100704870	9690	9690	9690	9690	0
241	20231129	153300	100704870	9690	9690	9690	9690	0
242	20231129	153200	100704870	9690	9690	9690	9690	603
243	20231129	153100	100704870	9690	9690	9690	9690	0
244	20231129	153000	100704870	9690	9690	9690	9690	603
245	20231129	152900	94861800	9690	9690	9690	9690	0
246	20231129	152800	94861800	9690	9690	9690	9690	0
247	20231129	152700	94861800	9690	9690	9690	9690	0
248	20231129	152600	94861800	9690	9690	9690	9690	0
249	20231129	152500	94861800	9690	9690	9690	9690	0
250	20231129	152400	94861800	9690	9690	9690	9690	0
251	20231129	152300	94861800	9690	9690	9690	9690	0
252	20231129	152200	94861800	9690	9690	9690	9690	0
253	20231129	152100	94861800	9690	9690	9690	9690	0
254	20231129	152000	94861800	9690	9690	9690	9690	0
255	20231129	151900	94861800	9690	9690	9690	9690	0
256	20231129	151800	94861800	9690	9680	9690	9680	9
257	20231129	151700	94774670	9680	9680	9680	9680	8
258	20231129	151600	94697230	9680	9680	9680	9680	0
259	20231129	151500	94697230	9680	9680	9680	9680	1
260	20231129	151400	94687550	9680	9680	9680	9680	0
261	20231129	151300	94687550	9680	9680	9680	9680	0
262	20231129	151200	94687550	9680	9670	9680	9670	19
263	20231129	151100	94503790	9670	9670	9670	9670	20
264	20231129	151000	94310390	9680	9680	9680	9680	18
265	20231129	150900	94136150	9680	9670	9680	9670	83
266	20231129	150800	93332720	9670	9670	9670	9670	0
267	20231129	150700	93332720	9670	9670	9670	9670	42
268	20231129	150600	92926580	9670	9670	9670	9670	0
269	20231129	150500	92926580	9670	9670	9670	9670	1
270	20231129	150400	92916910	9670	9670	9670	9670	2
271	20231129	150300	92897570	9670	9670	9670	9670	78
272	20231129	150200	92143310	9670	9670	9670	9670	28
273	20231129	150100	91872550	9670	9680	9680	9670	725
274	20231129	150000	84858540	9680	9680	9680	9680	0
275	20231129	145900	84858540	9680	9680	9680	9680	1
276	20231129	145800	84848860	9680	9680	9680	9680	0
277	20231129	145700	84848860	9680	9680	9680	9680	2
278	20231129	145600	84829500	9680	9680	9680	9680	1
279	20231129	145500	84819820	9680	9680	9680	9680	0
280	20231129	145400	84819820	9680	9680	9680	9680	2
281	20231129	145300	84800460	9680	9680	9680	9680	1
282	20231129	145200	84790780	9680	9680	9680	9680	15
283	20231129	145100	84645580	9680	9680	9680	9680	0
284	20231129	145000	84645580	9680	9670	9680	9670	105
285	20231129	144900	83629600	9680	9680	9680	9680	0
286	20231129	144800	83629600	9680	9680	9680	9680	162
287	20231129	144700	82061440	9690	9690	9690	9690	0
288	20231129	144600	82061440	9690	9690	9690	9690	0
289	20231129	144500	82061440	9690	9690	9690	9690	1
290	20231129	144400	82051750	9680	9680	9680	9680	24
291	20231129	144300	81819430	9680	9680	9680	9680	1
292	20231129	144200	81809750	9680	9680	9680	9680	1
293	20231129	144100	81800070	9690	9690	9690	9680	589
294	20231129	144000	76094160	9690	9690	9690	9690	2
295	20231129	143900	76074780	9700	9700	9700	9700	37
296	20231129	143800	75715880	9700	9700	9700	9690	74
297	20231129	143700	74998090	9720	9720	9720	9720	0
298	20231129	143600	74998090	9720	9700	9720	9700	49
299	20231129	143500	74522600	9700	9700	9700	9700	36
300	20231129	143400	74173400	9700	9700	9700	9700	127
301	20231129	143300	72941500	9700	9700	9700	9700	245
302	20231129	143200	70565000	9700	9700	9700	9700	1
303	20231129	143100	70555300	9700	9700	9700	9700	0
304	20231129	143000	70555300	9700	9700	9700	9700	2
305	20231129	142900	70535900	9700	9700	9700	9700	1
306	20231129	142800	70526200	9700	9700	9700	9700	0
307	20231129	142700	70526200	9700	9700	9700	9700	2
308	20231129	142600	70506800	9700	9700	9700	9700	1
309	20231129	142500	70497100	9710	9710	9710	9710	0
310	20231129	142400	70497100	9710	9710	9710	9710	1
311	20231129	142300	70487390	9710	9700	9710	9700	2
312	20231129	142200	70467980	9700	9700	9700	9700	0
313	20231129	142100	70467980	9700	9700	9700	9700	2
314	20231129	142000	70448580	9700	9700	9700	9700	0
315	20231129	141900	70448580	9700	9700	9700	9700	1
316	20231129	141800	70438880	9700	9700	9700	9700	2
317	20231129	141700	70419480	9720	9720	9720	9720	0
318	20231129	141600	70419480	9720	9710	9720	9710	52
319	20231129	141500	69914130	9700	9700	9700	9700	2
320	20231129	141400	69894730	9710	9710	9710	9710	1
321	20231129	141300	69885020	9700	9700	9700	9700	1
322	20231129	141200	69875320	9700	9700	9700	9700	0
323	20231129	141100	69875320	9700	9700	9700	9700	2
324	20231129	141000	69855920	9700	9700	9700	9700	21
325	20231129	140900	69652220	9710	9710	9710	9710	3
326	20231129	140800	69623090	9700	9690	9700	9690	129
327	20231129	140700	68372580	9700	9690	9700	9690	2
328	20231129	140600	68353190	9690	9690	9690	9690	0
329	20231129	140500	68353190	9690	9690	9690	9690	1
330	20231129	140400	68343500	9690	9690	9690	9690	2
331	20231129	140300	68324120	9690	9690	9690	9690	0
332	20231129	140200	68324120	9690	9690	9690	9690	1
333	20231129	140100	68314430	9690	9690	9690	9690	0
334	20231129	140000	68314430	9690	9690	9690	9690	2
335	20231129	135900	68295050	9690	9690	9690	9690	1
336	20231129	135800	68285360	9690	9690	9690	9690	0
337	20231129	135700	68285360	9690	9700	9700	9690	3
338	20231129	135600	68256280	9690	9690	9690	9690	17
339	20231129	135500	68091550	9690	9690	9690	9690	0
340	20231129	135400	68091550	9690	9690	9690	9690	55
341	20231129	135300	67558600	9700	9710	9710	9700	1245
342	20231129	135200	55476990	9710	9720	9720	9710	520
343	20231129	135100	50422830	9720	9730	9730	9720	252
344	20231129	135000	47972390	9730	9730	9730	9730	0
345	20231129	134900	47972390	9730	9730	9730	9730	2
346	20231129	134800	47952930	9730	9730	9730	9730	2
347	20231129	134700	47933470	9730	9730	9730	9730	0
348	20231129	134600	47933470	9730	9730	9730	9730	2
349	20231129	134500	47914010	9730	9730	9730	9730	0
350	20231129	134400	47914010	9730	9730	9730	9730	2
351	20231129	134300	47894550	9730	9730	9730	9730	1
352	20231129	134200	47884820	9730	9730	9730	9730	0
353	20231129	134100	47884820	9730	9730	9730	9730	2
354	20231129	134000	47865360	9730	9730	9730	9730	1
355	20231129	133900	47855630	9730	9730	9730	9730	0
356	20231129	133800	47855630	9730	9730	9730	9730	1
357	20231129	133700	47845900	9750	9730	9750	9730	11
358	20231129	133600	47738680	9730	9730	9730	9730	0
359	20231129	133500	47738680	9730	9730	9730	9730	2
360	20231129	133400	47719220	9740	9740	9740	9740	0
361	20231129	133300	47719220	9740	9740	9740	9740	2
362	20231129	133200	47699740	9750	9740	9750	9740	5
363	20231129	133100	47651010	9730	9730	9730	9730	0
364	20231129	133000	47651010	9730	9730	9730	9730	1
365	20231129	132900	47641280	9730	9730	9730	9730	1
366	20231129	132800	47631550	9730	9730	9730	9730	0
367	20231129	132700	47631550	9730	9730	9730	9730	2
368	20231129	132600	47612090	9730	9730	9730	9730	0
369	20231129	132500	47612090	9730	9730	9730	9730	1
370	20231129	132400	47602360	9730	9730	9730	9730	2
371	20231129	132300	47582900	9730	9730	9730	9730	11
372	20231129	132200	47475870	9730	9730	9730	9730	1
373	20231129	132100	47466140	9730	9730	9730	9730	81
374	20231129	132000	46678010	9740	9740	9740	9740	1
375	20231129	131900	46668270	9730	9730	9730	9730	1
376	20231129	131800	46658540	9730	9730	9730	9730	2
377	20231129	131700	46639080	9730	9730	9730	9730	0
378	20231129	131600	46639080	9730	9730	9730	9730	1
379	20231129	131500	46629350	9730	9730	9730	9730	0
380	20231129	131400	46629350	9730	9730	9730	9730	2
381	20231129	131300	46609890	9730	9730	9730	9730	1
382	20231129	131200	46600160	9730	9730	9730	9730	24
383	20231129	131100	46366640	9730	9730	9730	9730	202
384	20231129	131000	44401180	9730	9730	9730	9730	1
385	20231129	130900	44391450	9730	9730	9730	9730	0
386	20231129	130800	44391450	9730	9730	9730	9730	2
387	20231129	130700	44371990	9730	9730	9730	9730	0
388	20231129	130600	44371990	9730	9730	9730	9730	1
389	20231129	130500	44362260	9730	9730	9730	9730	2
390	20231129	130400	44342800	9740	9740	9740	9740	0
391	20231129	130300	44342800	9740	9740	9740	9740	0
392	20231129	130200	44342800	9740	9730	9740	9730	3
393	20231129	130100	44313600	9730	9730	9730	9730	0
394	20231129	130000	44313600	9730	9730	9730	9730	1
395	20231129	125900	44303870	9730	9730	9730	9730	0
396	20231129	125800	44303870	9730	9730	9730	9730	2
397	20231129	125700	44284410	9730	9730	9730	9730	1
398	20231129	125600	44274680	9730	9730	9730	9730	0
399	20231129	125500	44274680	9730	9730	9730	9730	1
400	20231129	125400	44264950	9730	9730	9730	9730	2
401	20231129	125300	44245490	9730	9730	9730	9730	0
402	20231129	125200	44245490	9730	9730	9730	9730	1
403	20231129	125100	44235760	9730	9730	9730	9730	2
404	20231129	125000	44216300	9730	9730	9730	9730	0
405	20231129	124900	44216300	9730	9730	9730	9730	1
406	20231129	124800	44206570	9740	9740	9740	9740	1
407	20231129	124700	44196830	9730	9730	9730	9730	2
408	20231129	124600	44177370	9730	9730	9730	9730	1
409	20231129	124500	44167640	9730	9730	9730	9730	0
410	20231129	124400	44167640	9730	9730	9730	9730	3
411	20231129	124300	44138450	9730	9730	9730	9730	17
412	20231129	124200	43973040	9730	9730	9730	9730	39
413	20231129	124100	43593570	9730	9730	9730	9730	2
414	20231129	124000	43574110	9730	9730	9730	9730	0
415	20231129	123900	43574110	9730	9730	9730	9730	0
416	20231129	123800	43574110	9730	9720	9730	9720	10
417	20231129	123700	43476830	9720	9720	9720	9720	0
418	20231129	123600	43476830	9720	9720	9720	9720	1
419	20231129	123500	43467110	9720	9720	9720	9720	2
420	20231129	123400	43447670	9720	9720	9720	9720	0
421	20231129	123300	43447670	9720	9720	9720	9720	1
422	20231129	123200	43437950	9720	9720	9720	9720	0
423	20231129	123100	43437950	9720	9720	9720	9720	2
424	20231129	123000	43418510	9720	9720	9720	9720	1
425	20231129	122900	43408790	9720	9720	9720	9720	11
426	20231129	122800	43301870	9720	9720	9720	9720	2
427	20231129	122700	43282430	9730	9730	9730	9720	52
428	20231129	122600	42776480	9730	9730	9730	9730	0
429	20231129	122500	42776480	9730	9720	9730	9720	6
430	20231129	122400	42718120	9720	9720	9720	9720	1
431	20231129	122300	42708400	9720	9720	9720	9720	0
432	20231129	122200	42708400	9720	9720	9720	9720	47
433	20231129	122100	42251560	9720	9720	9720	9720	0
434	20231129	122000	42251560	9720	9720	9720	9720	1
435	20231129	121900	42241840	9720	9720	9720	9720	1
436	20231129	121800	42232120	9720	9720	9720	9720	1
437	20231129	121700	42222400	9710	9710	9710	9710	2
438	20231129	121600	42202980	9710	9710	9710	9710	1
439	20231129	121500	42193270	9710	9710	9710	9710	0
440	20231129	121400	42193270	9710	9710	9710	9710	2
441	20231129	121300	42173850	9720	9720	9720	9720	0
442	20231129	121200	42173850	9720	9710	9720	9710	17
443	20231129	121100	42008760	9720	9720	9720	9720	1
444	20231129	121000	41999040	9720	9720	9720	9720	23
445	20231129	120900	41775480	9720	9720	9720	9720	101
446	20231129	120800	40793760	9720	9720	9720	9720	2
447	20231129	120700	40774320	9720	9720	9720	9720	0
448	20231129	120600	40774320	9720	9720	9720	9720	1
449	20231129	120500	40764600	9720	9720	9720	9720	2
450	20231129	120400	40745160	9730	9730	9730	9730	0
451	20231129	120300	40745160	9730	9720	9730	9720	3
452	20231129	120200	40715980	9730	9730	9730	9730	13
453	20231129	120100	40589490	9720	9720	9720	9720	2
454	20231129	120000	40570050	9720	9720	9720	9720	1
455	20231129	115900	40560330	9720	9720	9720	9720	0
456	20231129	115800	40560330	9720	9720	9720	9720	2
457	20231129	115700	40540890	9720	9710	9720	9710	3
458	20231129	115600	40511740	9710	9710	9710	9710	0
459	20231129	115500	40511740	9710	9710	9710	9710	2
460	20231129	115400	40492320	9710	9710	9710	9710	0
461	20231129	115300	40492320	9710	9710	9710	9710	1
462	20231129	115200	40482610	9710	9710	9710	9710	2
463	20231129	115100	40463190	9710	9710	9710	9710	0
464	20231129	115000	40463190	9710	9710	9710	9710	1
465	20231129	114900	40453480	9710	9710	9710	9710	0
466	20231129	114800	40453480	9710	9710	9710	9710	0
467	20231129	114700	40453480	9710	9720	9720	9710	31
468	20231129	114600	40152170	9720	9720	9720	9720	21
469	20231129	114500	39948050	9710	9720	9720	9710	14
470	20231129	114400	39812070	9730	9730	9730	9730	109
471	20231129	114300	38751500	9740	9740	9740	9740	1
472	20231129	114200	38741760	9730	9730	9730	9730	1
473	20231129	114100	38732030	9730	9730	9730	9730	6
474	20231129	114000	38673650	9730	9730	9730	9730	0
475	20231129	113900	38673650	9730	9730	9730	9730	4
476	20231129	113800	38634730	9730	9750	9750	9730	128
477	20231129	113700	37386890	9790	9790	9790	9790	0
478	20231129	113600	37386890	9790	9770	9790	9770	4
479	20231129	113500	37347790	9790	9790	9790	9790	0
480	20231129	113400	37347790	9790	9790	9790	9790	1
481	20231129	113300	37338000	9790	9780	9790	9780	110
482	20231129	113200	36261310	9790	9790	9790	9790	0
483	20231129	113100	36261310	9790	9790	9790	9790	0
484	20231129	113000	36261310	9790	9790	9790	9790	10
485	20231129	112900	36163410	9800	9790	9800	9790	89
486	20231129	112800	35291910	9790	9780	9790	9780	4
487	20231129	112700	35252770	9780	9780	9780	9780	26
488	20231129	112600	34998490	9800	9790	9800	9790	41
489	20231129	112500	34597090	9800	9790	9800	9790	3
490	20231129	112400	34567710	9810	9800	9810	9800	38
491	20231129	112300	34195250	9810	9790	9810	9790	200
492	20231129	112200	32235150	9800	9770	9800	9770	28
493	20231129	112100	31961310	9800	9790	9800	9790	235
494	20231129	112000	29660630	9790	9790	9800	9780	53
495	20231129	111900	29141760	9800	9740	9800	9740	48
496	20231129	111800	28672500	9740	9740	9740	9740	0
497	20231129	111700	28672500	9740	9750	9750	9740	92
498	20231129	111600	27776350	9710	9740	9750	9710	49
499	20231129	111500	27299260	9750	9720	9750	9720	121
500	20231129	111400	26122890	9720	9710	9720	9700	18
501	20231129	111300	25948150	9700	9700	9700	9700	0
502	20231129	111200	25948150	9700	9700	9700	9700	2
503	20231129	111100	25928750	9700	9700	9700	9700	1
504	20231129	111000	25919050	9700	9700	9700	9700	0
505	20231129	110900	25919050	9700	9700	9700	9700	2
506	20231129	110800	25899650	9700	9700	9700	9700	0
507	20231129	110700	25899650	9700	9700	9700	9700	1
508	20231129	110600	25889950	9700	9700	9700	9700	1
509	20231129	110500	25880250	9700	9700	9700	9700	0
510	20231129	110400	25880250	9700	9700	9700	9700	2
511	20231129	110300	25860850	9700	9700	9700	9700	1
512	20231129	110200	25851150	9690	9690	9690	9690	0
513	20231129	110100	25851150	9690	9690	9690	9680	18
514	20231129	110000	25676890	9700	9700	9700	9700	0
515	20231129	105900	25676890	9700	9690	9700	9690	103
516	20231129	105800	24677810	9680	9680	9680	9680	2
517	20231129	105700	24658450	9680	9680	9680	9680	0
518	20231129	105600	24658450	9680	9680	9680	9680	1
519	20231129	105500	24648770	9680	9680	9680	9680	2
520	20231129	105400	24629410	9680	9680	9680	9680	0
521	20231129	105300	24629410	9680	9680	9680	9680	1
522	20231129	105200	24619730	9680	9680	9680	9680	0
523	20231129	105100	24619730	9680	9680	9680	9680	6
524	20231129	105000	24561650	9690	9690	9690	9690	25
525	20231129	104900	24319400	9690	9690	9690	9690	75
526	20231129	104800	23592650	9680	9680	9680	9680	2
527	20231129	104700	23573290	9680	9680	9680	9680	99
528	20231129	104600	22614970	9680	9680	9680	9680	0
529	20231129	104500	22614970	9680	9680	9680	9680	2
530	20231129	104400	22595610	9680	9690	9690	9680	224
531	20231129	104300	20425330	9690	9690	9690	9690	0
532	20231129	104200	20425330	9690	9690	9690	9690	3
533	20231129	104100	20396260	9690	9690	9690	9690	0
534	20231129	104000	20396260	9690	9690	9690	9690	1
535	20231129	103900	20386570	9690	9690	9690	9690	2
536	20231129	103800	20367190	9690	9690	9690	9690	7
537	20231129	103700	20299360	9690	9680	9690	9680	50
538	20231129	103600	19814870	9690	9680	9690	9680	3
539	20231129	103500	19785820	9680	9690	9690	9680	4
540	20231129	103400	19747070	9690	9690	9690	9680	3
541	20231129	103300	19718010	9680	9680	9680	9680	1
542	20231129	103200	19708330	9680	9680	9680	9680	5
543	20231129	103100	19659930	9690	9690	9690	9690	0
544	20231129	103000	19659930	9690	9690	9690	9690	0
545	20231129	102900	19659930	9690	9690	9690	9690	0
546	20231129	102800	19659930	9690	9690	9690	9690	0
547	20231129	102700	19659930	9690	9690	9690	9690	0
548	20231129	102600	19659930	9690	9690	9690	9690	0
549	20231129	102500	19659930	9690	9690	9690	9690	0
550	20231129	102400	19659930	9690	9690	9690	9690	0
551	20231129	102300	19659930	9690	9680	9690	9680	3
552	20231129	102200	19630880	9680	9680	9680	9680	56
553	20231129	102100	19088800	9680	9680	9680	9680	114
554	20231129	102000	17985280	9680	9680	9680	9680	3
555	20231129	101900	17956240	9680	9680	9680	9680	0
556	20231129	101800	17956240	9680	9680	9690	9680	13
557	20231129	101700	17830300	9690	9690	9690	9690	5
558	20231129	101600	17781850	9680	9680	9680	9680	1
559	20231129	101500	17772170	9680	9680	9680	9680	2
560	20231129	101400	17752810	9680	9680	9680	9680	0
561	20231129	101300	17752810	9680	9680	9680	9680	1
562	20231129	101200	17743130	9680	9680	9680	9680	3
563	20231129	101100	17714090	9680	9680	9680	9680	0
564	20231129	101000	17714090	9680	9680	9680	9680	1
565	20231129	100900	17704410	9680	9680	9680	9680	2
566	20231129	100800	17685050	9680	9680	9680	9680	0
567	20231129	100700	17685050	9680	9680	9680	9680	1
568	20231129	100600	17675370	9680	9680	9680	9680	0
569	20231129	100500	17675370	9680	9680	9680	9680	2
570	20231129	100400	17656010	9680	9680	9680	9680	1
571	20231129	100300	17646330	9680	9680	9680	9680	2
572	20231129	100200	17626970	9680	9680	9680	9680	5
573	20231129	100100	17578570	9680	9680	9680	9680	1
574	20231129	100000	17568890	9680	9680	9680	9680	0
575	20231129	095900	17568890	9680	9680	9680	9680	0
576	20231129	095800	17568890	9680	9680	9680	9680	0
577	20231129	095700	17568890	9680	9680	9680	9680	21
578	20231129	095600	17365610	9690	9680	9690	9680	3
579	20231129	095500	17336560	9680	9680	9680	9680	0
580	20231129	095400	17336560	9680	9680	9680	9680	1
581	20231129	095300	17326880	9680	9680	9680	9680	0
582	20231129	095200	17326880	9680	9680	9680	9680	2
583	20231129	095100	17307520	9680	9690	9690	9670	492
584	20231129	095000	12545070	9690	9690	9690	9690	0
585	20231129	094900	12545070	9690	9690	9690	9690	1
586	20231129	094800	12535380	9680	9680	9680	9680	2
587	20231129	094700	12516020	9680	9680	9680	9680	1
588	20231129	094600	12506340	9670	9670	9670	9670	10
589	20231129	094500	12409640	9670	9680	9680	9670	180
590	20231129	094400	10668590	9680	9680	9680	9680	1
591	20231129	094300	10658910	9670	9670	9670	9670	1
592	20231129	094200	10649240	9670	9670	9670	9670	5
593	20231129	094100	10600890	9670	9670	9670	9670	6
594	20231129	094000	10542870	9680	9680	9680	9680	0
595	20231129	093900	10542870	9680	9680	9680	9680	166
596	20231129	093800	8935990	9690	9690	9690	9690	10
597	20231129	093700	8839090	9690	9690	9690	9690	100
598	20231129	093600	7870090	9680	9680	9680	9680	1
599	20231129	093500	7860410	9680	9680	9680	9680	0
600	20231129	093400	7860410	9680	9680	9680	9680	2
601	20231129	093300	7841050	9680	9690	9690	9680	21
602	20231129	093200	7637630	9680	9680	9680	9680	14
603	20231129	093100	7502110	9680	9670	9680	9670	3
604	20231129	093000	7473090	9670	9670	9670	9670	4
605	20231129	092900	7434410	9670	9670	9670	9670	18
606	20231129	092800	7260350	9670	9670	9670	9670	1
607	20231129	092700	7250680	9670	9670	9670	9670	13
608	20231129	092600	7124970	9680	9680	9680	9680	0
609	20231129	092500	7124970	9680	9680	9680	9680	5
610	20231129	092400	7076570	9700	9680	9700	9680	52
611	20231129	092300	6572290	9670	9640	9670	9640	9
612	20231129	092200	6485290	9640	9640	9640	9640	9
613	20231129	092100	6398530	9640	9640	9640	9640	2
614	20231129	092000	6379250	9640	9660	9660	9640	300
615	20231129	091900	3486300	9670	9680	9680	9670	2
616	20231129	091800	3466950	9690	9690	9690	9690	0
617	20231129	091700	3466950	9690	9690	9690	9690	0
618	20231129	091600	3466950	9690	9690	9690	9690	1
619	20231129	091500	3457260	9700	9720	9720	9700	3
620	20231129	091400	3428130	9650	9650	9650	9650	147
621	20231129	091300	2009580	9650	9650	9650	9650	139
622	20231129	091200	668230	9650	9650	9650	9650	1
623	20231129	091100	658580	9650	9650	9650	9650	0
624	20231129	091000	658580	9650	9650	9650	9650	2
625	20231129	090900	639280	9650	9640	9650	9640	16
626	20231129	090800	484890	9640	9650	9650	9640	2
627	20231129	090700	465600	9700	9700	9700	9700	0
628	20231129	090600	465600	9700	9700	9700	9700	1
629	20231129	090500	455900	9700	9700	9700	9700	0
630	20231129	090400	455900	9700	9700	9700	9700	0
631	20231129	090300	455900	9700	9700	9700	9700	0
632	20231129	090200	455900	9700	9700	9700	9700	0
633	20231129	090100	455900	9700	9700	9700	9700	24
634	20231129	090000	223100	9700	9700	9700	9700	23