KissMeData/275630/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205200	72743210	5090	5090	5090	5090	466
3	20231129	205100	72743210	5090	5090	5090	5090	0
4	20231129	205000	72743210	5090	5090	5090	5090	0
5	20231129	204900	72743210	5090	5090	5090	5090	0
6	20231129	204800	72743210	5090	5090	5090	5090	0
7	20231129	204700	72743210	5090	5090	5090	5090	0
8	20231129	204600	72743210	5090	5090	5090	5090	0
9	20231129	204500	72743210	5090	5090	5090	5090	0
10	20231129	204400	72743210	5090	5090	5090	5090	0
11	20231129	204300	72743210	5090	5090	5090	5090	0
12	20231129	204200	72743210	5090	5090	5090	5090	0
13	20231129	204100	72743210	5090	5090	5090	5090	0
14	20231129	204000	72743210	5090	5090	5090	5090	0
15	20231129	203900	72743210	5090	5090	5090	5090	0
16	20231129	203800	72743210	5090	5090	5090	5090	0
17	20231129	203700	72743210	5090	5090	5090	5090	0
18	20231129	203600	72743210	5090	5090	5090	5090	0
19	20231129	203500	72743210	5090	5090	5090	5090	0
20	20231129	203400	72743210	5090	5090	5090	5090	0
21	20231129	203300	72743210	5090	5090	5090	5090	0
22	20231129	203200	72743210	5090	5090	5090	5090	0
23	20231129	203100	72743210	5090	5090	5090	5090	0
24	20231129	203000	72743210	5090	5090	5090	5090	0
25	20231129	202900	72743210	5090	5090	5090	5090	0
26	20231129	202800	72743210	5090	5090	5090	5090	0
27	20231129	202700	72743210	5090	5090	5090	5090	0
28	20231129	202600	72743210	5090	5090	5090	5090	0
29	20231129	202500	72743210	5090	5090	5090	5090	0
30	20231129	202400	72743210	5090	5090	5090	5090	0
31	20231129	202300	72743210	5090	5090	5090	5090	0
32	20231129	202200	72743210	5090	5090	5090	5090	466
33	20231129	202100	72743210	5090	5090	5090	5090	0
34	20231129	202000	72743210	5090	5090	5090	5090	0
35	20231129	201900	72743210	5090	5090	5090	5090	0
36	20231129	201800	72743210	5090	5090	5090	5090	0
37	20231129	201700	72743210	5090	5090	5090	5090	0
38	20231129	201600	72743210	5090	5090	5090	5090	0
39	20231129	201500	72743210	5090	5090	5090	5090	0
40	20231129	201400	72743210	5090	5090	5090	5090	0
41	20231129	201300	72743210	5090	5090	5090	5090	0
42	20231129	201200	72743210	5090	5090	5090	5090	0
43	20231129	201100	72743210	5090	5090	5090	5090	0
44	20231129	201000	72743210	5090	5090	5090	5090	0
45	20231129	200900	72743210	5090	5090	5090	5090	0
46	20231129	200800	72743210	5090	5090	5090	5090	0
47	20231129	200700	72743210	5090	5090	5090	5090	0
48	20231129	200600	72743210	5090	5090	5090	5090	0
49	20231129	200500	72743210	5090	5090	5090	5090	0
50	20231129	200400	72743210	5090	5090	5090	5090	0
51	20231129	200300	72743210	5090	5090	5090	5090	0
52	20231129	200200	72743210	5090	5090	5090	5090	0
53	20231129	200100	72743210	5090	5090	5090	5090	0
54	20231129	200000	72743210	5090	5090	5090	5090	0
55	20231129	195900	72743210	5090	5090	5090	5090	0
56	20231129	195800	72743210	5090	5090	5090	5090	0
57	20231129	195700	72743210	5090	5090	5090	5090	0
58	20231129	195600	72743210	5090	5090	5090	5090	0
59	20231129	195500	72743210	5090	5090	5090	5090	0
60	20231129	195400	72743210	5090	5090	5090	5090	0
61	20231129	195300	72743210	5090	5090	5090	5090	0
62	20231129	195200	72743210	5090	5090	5090	5090	466
63	20231129	195100	72743210	5090	5090	5090	5090	0
64	20231129	195000	72743210	5090	5090	5090	5090	0
65	20231129	194900	72743210	5090	5090	5090	5090	0
66	20231129	194800	72743210	5090	5090	5090	5090	0
67	20231129	194700	72743210	5090	5090	5090	5090	0
68	20231129	194600	72743210	5090	5090	5090	5090	0
69	20231129	194500	72743210	5090	5090	5090	5090	0
70	20231129	194400	72743210	5090	5090	5090	5090	0
71	20231129	194300	72743210	5090	5090	5090	5090	0
72	20231129	194200	72743210	5090	5090	5090	5090	0
73	20231129	194100	72743210	5090	5090	5090	5090	0
74	20231129	194000	72743210	5090	5090	5090	5090	0
75	20231129	193900	72743210	5090	5090	5090	5090	0
76	20231129	193800	72743210	5090	5090	5090	5090	0
77	20231129	193700	72743210	5090	5090	5090	5090	0
78	20231129	193600	72743210	5090	5090	5090	5090	0
79	20231129	193500	72743210	5090	5090	5090	5090	0
80	20231129	193400	72743210	5090	5090	5090	5090	0
81	20231129	193300	72743210	5090	5090	5090	5090	0
82	20231129	193200	72743210	5090	5090	5090	5090	0
83	20231129	193100	72743210	5090	5090	5090	5090	0
84	20231129	193000	72743210	5090	5090	5090	5090	0
85	20231129	192900	72743210	5090	5090	5090	5090	0
86	20231129	192800	72743210	5090	5090	5090	5090	0
87	20231129	192700	72743210	5090	5090	5090	5090	0
88	20231129	192600	72743210	5090	5090	5090	5090	0
89	20231129	192500	72743210	5090	5090	5090	5090	0
90	20231129	192400	72743210	5090	5090	5090	5090	0
91	20231129	192300	72743210	5090	5090	5090	5090	0
92	20231129	192200	72743210	5090	5090	5090	5090	466
93	20231129	192100	72743210	5090	5090	5090	5090	0
94	20231129	192000	72743210	5090	5090	5090	5090	0
95	20231129	191900	72743210	5090	5090	5090	5090	0
96	20231129	191800	72743210	5090	5090	5090	5090	0
97	20231129	191700	72743210	5090	5090	5090	5090	0
98	20231129	191600	72743210	5090	5090	5090	5090	0
99	20231129	191500	72743210	5090	5090	5090	5090	0
100	20231129	191400	72743210	5090	5090	5090	5090	0
101	20231129	191300	72743210	5090	5090	5090	5090	0
102	20231129	191200	72743210	5090	5090	5090	5090	0
103	20231129	191100	72743210	5090	5090	5090	5090	0
104	20231129	191000	72743210	5090	5090	5090	5090	0
105	20231129	190900	72743210	5090	5090	5090	5090	0
106	20231129	190800	72743210	5090	5090	5090	5090	0
107	20231129	190700	72743210	5090	5090	5090	5090	0
108	20231129	190600	72743210	5090	5090	5090	5090	0
109	20231129	190500	72743210	5090	5090	5090	5090	0
110	20231129	190400	72743210	5090	5090	5090	5090	0
111	20231129	190300	72743210	5090	5090	5090	5090	0
112	20231129	190200	72743210	5090	5090	5090	5090	0
113	20231129	190100	72743210	5090	5090	5090	5090	0
114	20231129	190000	72743210	5090	5090	5090	5090	0
115	20231129	185900	72743210	5090	5090	5090	5090	0
116	20231129	185800	72743210	5090	5090	5090	5090	0
117	20231129	185700	72743210	5090	5090	5090	5090	0
118	20231129	185600	72743210	5090	5090	5090	5090	0
119	20231129	185500	72743210	5090	5090	5090	5090	0
120	20231129	185400	72743210	5090	5090	5090	5090	0
121	20231129	185300	72743210	5090	5090	5090	5090	0
122	20231129	185200	72743210	5090	5090	5090	5090	466
123	20231129	185100	72743210	5090	5090	5090	5090	0
124	20231129	185000	72743210	5090	5090	5090	5090	0
125	20231129	184900	72743210	5090	5090	5090	5090	0
126	20231129	184800	72743210	5090	5090	5090	5090	0
127	20231129	184700	72743210	5090	5090	5090	5090	0
128	20231129	184600	72743210	5090	5090	5090	5090	0
129	20231129	184500	72743210	5090	5090	5090	5090	0
130	20231129	184400	72743210	5090	5090	5090	5090	0
131	20231129	184300	72743210	5090	5090	5090	5090	0
132	20231129	184200	72743210	5090	5090	5090	5090	0
133	20231129	184100	72743210	5090	5090	5090	5090	0
134	20231129	184000	72743210	5090	5090	5090	5090	0
135	20231129	183900	72743210	5090	5090	5090	5090	0
136	20231129	183800	72743210	5090	5090	5090	5090	0
137	20231129	183700	72743210	5090	5090	5090	5090	0
138	20231129	183600	72743210	5090	5090	5090	5090	0
139	20231129	183500	72743210	5090	5090	5090	5090	0
140	20231129	183400	72743210	5090	5090	5090	5090	0
141	20231129	183300	72743210	5090	5090	5090	5090	0
142	20231129	183200	72743210	5090	5090	5090	5090	0
143	20231129	183100	72743210	5090	5090	5090	5090	0
144	20231129	183000	72743210	5090	5090	5090	5090	0
145	20231129	182900	72743210	5090	5090	5090	5090	0
146	20231129	182800	72743210	5090	5090	5090	5090	0
147	20231129	182700	72743210	5090	5090	5090	5090	0
148	20231129	182600	72743210	5090	5090	5090	5090	0
149	20231129	182500	72743210	5090	5090	5090	5090	0
150	20231129	182400	72743210	5090	5090	5090	5090	0
151	20231129	182300	72743210	5090	5090	5090	5090	0
152	20231129	182200	72743210	5090	5090	5090	5090	466
153	20231129	182100	72743210	5090	5090	5090	5090	0
154	20231129	182000	72743210	5090	5090	5090	5090	0
155	20231129	181900	72743210	5090	5090	5090	5090	0
156	20231129	181800	72743210	5090	5090	5090	5090	0
157	20231129	181700	72743210	5090	5090	5090	5090	0
158	20231129	181600	72743210	5090	5090	5090	5090	0
159	20231129	181500	72743210	5090	5090	5090	5090	0
160	20231129	181400	72743210	5090	5090	5090	5090	0
161	20231129	181300	72743210	5090	5090	5090	5090	0
162	20231129	181200	72743210	5090	5090	5090	5090	0
163	20231129	181100	72743210	5090	5090	5090	5090	0
164	20231129	181000	72743210	5090	5090	5090	5090	0
165	20231129	180900	72743210	5090	5090	5090	5090	0
166	20231129	180800	72743210	5090	5090	5090	5090	0
167	20231129	180700	72743210	5090	5090	5090	5090	0
168	20231129	180600	72743210	5090	5090	5090	5090	0
169	20231129	180500	72743210	5090	5090	5090	5090	0
170	20231129	180400	72743210	5090	5090	5090	5090	0
171	20231129	180300	72743210	5090	5090	5090	5090	0
172	20231129	180200	72743210	5090	5090	5090	5090	0
173	20231129	180100	72743210	5090	5090	5090	5090	0
174	20231129	180000	72743210	5090	5090	5090	5090	0
175	20231129	175900	72743210	5090	5090	5090	5090	0
176	20231129	175800	72743210	5090	5090	5090	5090	0
177	20231129	175700	72743210	5090	5090	5090	5090	0
178	20231129	175600	72743210	5090	5090	5090	5090	0
179	20231129	175500	72743210	5090	5090	5090	5090	0
180	20231129	175400	72743210	5090	5090	5090	5090	0
181	20231129	175300	72743210	5090	5090	5090	5090	0
182	20231129	175200	72743210	5090	5090	5090	5090	466
183	20231129	175100	72743210	5090	5090	5090	5090	0
184	20231129	175000	72743210	5090	5090	5090	5090	0
185	20231129	174900	72743210	5090	5090	5090	5090	0
186	20231129	174800	72743210	5090	5090	5090	5090	0
187	20231129	174700	72743210	5090	5090	5090	5090	0
188	20231129	174600	72743210	5090	5090	5090	5090	0
189	20231129	174500	72743210	5090	5090	5090	5090	0
190	20231129	174400	72743210	5090	5090	5090	5090	0
191	20231129	174300	72743210	5090	5090	5090	5090	0
192	20231129	174200	72743210	5090	5090	5090	5090	0
193	20231129	174100	72743210	5090	5090	5090	5090	0
194	20231129	174000	72743210	5090	5090	5090	5090	0
195	20231129	173900	72743210	5090	5090	5090	5090	0
196	20231129	173800	72743210	5090	5090	5090	5090	0
197	20231129	173700	72743210	5090	5090	5090	5090	0
198	20231129	173600	72743210	5090	5090	5090	5090	0
199	20231129	173500	72743210	5090	5090	5090	5090	0
200	20231129	173400	72743210	5090	5090	5090	5090	0
201	20231129	173300	72743210	5090	5090	5090	5090	0
202	20231129	173200	72743210	5090	5090	5090	5090	0
203	20231129	173100	72743210	5090	5090	5090	5090	0
204	20231129	173000	72743210	5090	5090	5090	5090	0
205	20231129	172900	72743210	5090	5090	5090	5090	0
206	20231129	172800	72743210	5090	5090	5090	5090	0
207	20231129	172700	72743210	5090	5090	5090	5090	0
208	20231129	172600	72743210	5090	5090	5090	5090	0
209	20231129	172500	72743210	5090	5090	5090	5090	0
210	20231129	172400	72743210	5090	5090	5090	5090	0
211	20231129	172300	72743210	5090	5090	5090	5090	0
212	20231129	172200	72743210	5090	5090	5090	5090	466
213	20231129	172100	72743210	5090	5090	5090	5090	0
214	20231129	172000	72743210	5090	5090	5090	5090	0
215	20231129	171900	72743210	5090	5090	5090	5090	0
216	20231129	171800	72743210	5090	5090	5090	5090	0
217	20231129	171700	72743210	5090	5090	5090	5090	0
218	20231129	171600	72743210	5090	5090	5090	5090	0
219	20231129	171500	72743210	5090	5090	5090	5090	0
220	20231129	171400	72743210	5090	5090	5090	5090	0
221	20231129	171300	72743210	5090	5090	5090	5090	0
222	20231129	171200	72743210	5090	5090	5090	5090	0
223	20231129	171100	72743210	5090	5090	5090	5090	0
224	20231129	171000	72743210	5090	5090	5090	5090	0
225	20231129	170900	72743210	5090	5090	5090	5090	0
226	20231129	170800	72743210	5090	5090	5090	5090	0
227	20231129	170700	72743210	5090	5090	5090	5090	0
228	20231129	170600	72743210	5090	5090	5090	5090	0
229	20231129	170500	72743210	5090	5090	5090	5090	0
230	20231129	170400	72743210	5090	5090	5090	5090	0
231	20231129	170300	72743210	5090	5090	5090	5090	0
232	20231129	170200	72743210	5090	5090	5090	5090	0
233	20231129	170100	72743210	5090	5090	5090	5090	0
234	20231129	170000	72743210	5090	5090	5090	5090	0
235	20231129	165900	72743210	5090	5090	5090	5090	0
236	20231129	165800	72743210	5090	5090	5090	5090	0
237	20231129	165700	72743210	5090	5090	5090	5090	0
238	20231129	165600	72743210	5090	5090	5090	5090	0
239	20231129	165500	72743210	5090	5090	5090	5090	0
240	20231129	165400	72743210	5090	5090	5090	5090	0
241	20231129	165300	72743210	5090	5090	5090	5090	0
242	20231129	165200	72743210	5090	5090	5090	5090	466
243	20231129	165100	72743210	5090	5090	5090	5090	0
244	20231129	165000	72743210	5090	5090	5090	5090	0
245	20231129	164900	72743210	5090	5090	5090	5090	0
246	20231129	164800	72743210	5090	5090	5090	5090	0
247	20231129	164700	72743210	5090	5090	5090	5090	0
248	20231129	164600	72743210	5090	5090	5090	5090	0
249	20231129	164500	72743210	5090	5090	5090	5090	0
250	20231129	164400	72743210	5090	5090	5090	5090	0
251	20231129	164300	72743210	5090	5090	5090	5090	0
252	20231129	164200	72743210	5090	5090	5090	5090	0
253	20231129	164100	72743210	5090	5090	5090	5090	0
254	20231129	164000	72743210	5090	5090	5090	5090	0
255	20231129	163900	72743210	5090	5090	5090	5090	0
256	20231129	163800	72743210	5090	5090	5090	5090	0
257	20231129	163700	72743210	5090	5090	5090	5090	0
258	20231129	163600	72743210	5090	5090	5090	5090	0
259	20231129	163500	72743210	5090	5090	5090	5090	0
260	20231129	163400	72743210	5090	5090	5090	5090	0
261	20231129	163300	72743210	5090	5090	5090	5090	0
262	20231129	163200	72743210	5090	5090	5090	5090	0
263	20231129	163100	72743210	5090	5090	5090	5090	0
264	20231129	163000	72743210	5090	5090	5090	5090	0
265	20231129	162900	72743210	5090	5090	5090	5090	0
266	20231129	162800	72743210	5090	5090	5090	5090	0
267	20231129	162700	72743210	5090	5090	5090	5090	0
268	20231129	162600	72743210	5090	5090	5090	5090	0
269	20231129	162500	72743210	5090	5090	5090	5090	0
270	20231129	162400	72743210	5090	5090	5090	5090	0
271	20231129	162300	72743210	5090	5090	5090	5090	0
272	20231129	162200	72743210	5090	5090	5090	5090	466
273	20231129	162100	72743210	5090	5090	5090	5090	0
274	20231129	162000	72743210	5090	5090	5090	5090	0
275	20231129	161900	72743210	5090	5090	5090	5090	0
276	20231129	161800	72743210	5090	5090	5090	5090	0
277	20231129	161700	72743210	5090	5090	5090	5090	0
278	20231129	161600	72743210	5090	5090	5090	5090	0
279	20231129	161500	72743210	5090	5090	5090	5090	0
280	20231129	161400	72743210	5090	5090	5090	5090	0
281	20231129	161300	72743210	5090	5090	5090	5090	0
282	20231129	161200	72743210	5090	5090	5090	5090	0
283	20231129	161100	72743210	5090	5090	5090	5090	0
284	20231129	161000	72743210	5090	5090	5090	5090	0
285	20231129	160900	72743210	5090	5090	5090	5090	0
286	20231129	160800	72743210	5090	5090	5090	5090	0
287	20231129	160700	72743210	5090	5090	5090	5090	0
288	20231129	160600	72743210	5090	5090	5090	5090	0
289	20231129	160500	72743210	5090	5090	5090	5090	0
290	20231129	160400	72743210	5090	5090	5090	5090	0
291	20231129	160300	72743210	5090	5090	5090	5090	0
292	20231129	160200	72743210	5090	5090	5090	5090	0
293	20231129	160100	72743210	5090	5090	5090	5090	0
294	20231129	160000	72743210	5090	5090	5090	5090	0
295	20231129	155900	72743210	5090	5090	5090	5090	0
296	20231129	155800	72743210	5090	5090	5090	5090	0
297	20231129	155700	72743210	5090	5090	5090	5090	0
298	20231129	155600	72743210	5090	5090	5090	5090	0
299	20231129	155500	72743210	5090	5090	5090	5090	0
300	20231129	155400	72743210	5090	5090	5090	5090	0
301	20231129	155300	72743210	5090	5090	5090	5090	0
302	20231129	155200	72743210	5090	5090	5090	5090	466
303	20231129	155100	72743210	5090	5090	5090	5090	0
304	20231129	155000	72743210	5090	5090	5090	5090	0
305	20231129	154900	72743210	5090	5090	5090	5090	0
306	20231129	154800	72743210	5090	5090	5090	5090	0
307	20231129	154700	72743210	5090	5090	5090	5090	0
308	20231129	154600	72743210	5090	5090	5090	5090	0
309	20231129	154500	72743210	5090	5090	5090	5090	0
310	20231129	154400	72743210	5090	5090	5090	5090	0
311	20231129	154300	72743210	5090	5090	5090	5090	0
312	20231129	154200	72743210	5090	5090	5090	5090	0
313	20231129	154100	72743210	5090	5090	5090	5090	0
314	20231129	154000	72743210	5090	5090	5090	5090	0
315	20231129	153900	72743210	5090	5090	5090	5090	0
316	20231129	153800	72743210	5090	5090	5090	5090	0
317	20231129	153700	72743210	5090	5090	5090	5090	0
318	20231129	153600	72743210	5090	5090	5090	5090	0
319	20231129	153500	72743210	5090	5090	5090	5090	0
320	20231129	153400	72743210	5090	5090	5090	5090	0
321	20231129	153300	72743210	5090	5090	5090	5090	0
322	20231129	153200	72743210	5090	5090	5090	5090	0
323	20231129	153100	72743210	5090	5090	5090	5090	0
324	20231129	153000	72743210	5090	5090	5090	5090	466
325	20231129	152900	70371270	5090	5090	5090	5090	0
326	20231129	152800	70371270	5090	5090	5090	5090	0
327	20231129	152700	70371270	5090	5090	5090	5090	0
328	20231129	152600	70371270	5090	5090	5090	5090	0
329	20231129	152500	70371270	5090	5090	5090	5090	0
330	20231129	152400	70371270	5090	5090	5090	5090	0
331	20231129	152300	70371270	5090	5090	5090	5090	0
332	20231129	152200	70371270	5090	5090	5090	5090	0
333	20231129	152100	70371270	5090	5090	5090	5090	0
334	20231129	152000	70371270	5090	5090	5090	5090	0
335	20231129	151900	70371270	5090	5060	5090	5060	214
336	20231129	151800	69288040	5060	5060	5060	5060	4
337	20231129	151700	69267800	5030	5060	5060	5030	150
338	20231129	151600	68511800	5060	5060	5060	5060	0
339	20231129	151500	68511800	5060	5060	5060	5030	1276
340	20231129	151400	62074060	5080	5080	5080	5080	0
341	20231129	151300	62074060	5080	5080	5080	5080	0
342	20231129	151200	62074060	5080	5080	5080	5080	0
343	20231129	151100	62074060	5080	5080	5080	5080	0
344	20231129	151000	62074060	5080	5080	5080	5080	0
345	20231129	150900	62074060	5080	5080	5080	5080	2
346	20231129	150800	62063900	5070	5070	5070	5070	24
347	20231129	150700	61942220	5070	5070	5070	5070	51
348	20231129	150600	61683650	5070	5080	5080	5070	36
349	20231129	150500	61500890	5080	5080	5080	5050	739
350	20231129	150400	57755790	5100	5100	5100	5100	0
351	20231129	150300	57755790	5100	5100	5100	5100	0
352	20231129	150200	57755790	5100	5100	5100	5100	1
353	20231129	150100	57750690	5080	5080	5080	5080	0
354	20231129	150000	57750690	5080	5080	5080	5080	0
355	20231129	145900	57750690	5080	5080	5080	5080	0
356	20231129	145800	57750690	5080	5100	5100	5080	50
357	20231129	145700	57496330	5110	5110	5110	5110	0
358	20231129	145600	57496330	5110	5110	5110	5110	0
359	20231129	145500	57496330	5110	5110	5110	5110	47
360	20231129	145400	57256160	5130	5130	5130	5130	0
361	20231129	145300	57256160	5130	5130	5130	5130	0
362	20231129	145200	57256160	5130	5110	5130	5110	65
363	20231129	145100	56923980	5110	5110	5110	5110	38
364	20231129	145000	56729800	5120	5120	5120	5120	0
365	20231129	144900	56729800	5120	5120	5120	5120	48
366	20231129	144800	56484040	5160	5160	5160	5160	0
367	20231129	144700	56484040	5160	5160	5160	5160	0
368	20231129	144600	56484040	5160	5160	5160	5160	0
369	20231129	144500	56484040	5160	5160	5160	5160	0
370	20231129	144400	56484040	5160	5120	5160	5120	12
371	20231129	144300	56422480	5080	5140	5140	5080	73
372	20231129	144200	56049890	5130	5120	5130	5120	80
373	20231129	144100	55640280	5120	5120	5120	5120	1
374	20231129	144000	55635160	5120	5120	5120	5120	2
375	20231129	143900	55624920	5130	5130	5130	5130	76
376	20231129	143800	55235040	5180	5180	5180	5180	0
377	20231129	143700	55235040	5180	5170	5180	5170	7
378	20231129	143600	55198830	5240	5160	5240	5160	10
379	20231129	143500	55146950	5130	5130	5130	5130	124
380	20231129	143400	54510830	5170	5170	5170	5170	134
381	20231129	143300	53818050	5210	5210	5210	5210	0
382	20231129	143200	53818050	5210	5210	5210	5210	12
383	20231129	143100	53755530	5200	5200	5200	5200	0
384	20231129	143000	53755530	5200	5200	5200	5200	0
385	20231129	142900	53755530	5200	5200	5200	5200	0
386	20231129	142800	53755530	5200	5200	5200	5200	292
387	20231129	142700	52237130	5230	5230	5230	5230	0
388	20231129	142600	52237130	5230	5230	5230	5230	0
389	20231129	142500	52237130	5230	5230	5230	5230	0
390	20231129	142400	52237130	5230	5230	5230	5230	2
391	20231129	142300	52226670	5180	5240	5240	5180	117
392	20231129	142200	51617010	5250	5260	5260	5250	60
393	20231129	142100	51301510	5320	5320	5320	5320	144
394	20231129	142000	50535430	5320	5320	5320	5320	49
395	20231129	141900	50274750	5350	5280	5360	5280	805
396	20231129	141800	45986120	5240	5310	5310	5240	103
397	20231129	141700	45446200	5250	5250	5250	5250	34
398	20231129	141600	45267700	5340	5230	5360	5230	1505
399	20231129	141500	37289670	5240	5240	5240	5240	0
400	20231129	141400	37289670	5240	5220	5260	5170	68
401	20231129	141300	36935110	5220	5290	5300	5220	670
402	20231129	141200	33422740	5300	5300	5300	5280	1003
403	20231129	141100	28108930	5380	5380	5380	5380	0
404	20231129	141000	28108930	5380	5120	5380	5120	660
405	20231129	140900	24620630	5080	5080	5080	5080	0
406	20231129	140800	24620630	5080	5080	5080	5080	0
407	20231129	140700	24620630	5080	5080	5080	5080	500
408	20231129	140600	22080630	5130	5130	5130	5130	29
409	20231129	140500	21931860	5130	5130	5130	5130	0
410	20231129	140400	21931860	5130	5130	5130	5130	0
411	20231129	140300	21931860	5130	5130	5130	5130	0
412	20231129	140200	21931860	5130	5130	5130	5130	0
413	20231129	140100	21931860	5130	5130	5130	5130	0
414	20231129	140000	21931860	5130	5130	5130	5130	0
415	20231129	135900	21931860	5130	5130	5130	5130	0
416	20231129	135800	21931860	5130	5130	5130	5130	37
417	20231129	135700	21742050	5130	5130	5130	5130	0
418	20231129	135600	21742050	5130	5130	5130	5130	0
419	20231129	135500	21742050	5130	5130	5130	5130	0
420	20231129	135400	21742050	5130	5130	5130	5130	0
421	20231129	135300	21742050	5130	5130	5130	5130	0
422	20231129	135200	21742050	5130	5130	5130	5130	0
423	20231129	135100	21742050	5130	5130	5130	5130	1
424	20231129	135000	21736920	5090	5090	5090	5090	0
425	20231129	134900	21736920	5090	5090	5090	5090	0
426	20231129	134800	21736920	5090	5090	5090	5090	0
427	20231129	134700	21736920	5090	5090	5090	5090	0
428	20231129	134600	21736920	5090	5090	5090	5090	0
429	20231129	134500	21736920	5090	5090	5090	5090	65
430	20231129	134400	21406070	5090	5090	5090	5090	10
431	20231129	134300	21355170	5090	5090	5090	5090	0
432	20231129	134200	21355170	5090	5090	5090	5090	0
433	20231129	134100	21355170	5090	5090	5090	5090	0
434	20231129	134000	21355170	5090	5090	5090	5090	0
435	20231129	133900	21355170	5090	5090	5090	5090	0
436	20231129	133800	21355170	5090	5090	5090	5090	20
437	20231129	133700	21253370	5090	5090	5090	5090	0
438	20231129	133600	21253370	5090	5090	5090	5090	0
439	20231129	133500	21253370	5090	5090	5090	5090	21
440	20231129	133400	21146480	5130	5130	5130	5130	0
441	20231129	133300	21146480	5130	5130	5130	5130	0
442	20231129	133200	21146480	5130	5130	5130	5130	0
443	20231129	133100	21146480	5130	5130	5130	5130	0
444	20231129	133000	21146480	5130	5100	5130	5100	24
445	20231129	132900	21024020	5110	5110	5110	5110	0
446	20231129	132800	21024020	5110	5110	5110	5110	0
447	20231129	132700	21024020	5110	5110	5110	5110	0
448	20231129	132600	21024020	5110	5110	5110	5110	0
449	20231129	132500	21024020	5110	5110	5110	5110	0
450	20231129	132400	21024020	5110	5110	5110	5110	0
451	20231129	132300	21024020	5110	5110	5110	5110	0
452	20231129	132200	21024020	5110	5110	5110	5110	0
453	20231129	132100	21024020	5110	5110	5110	5110	0
454	20231129	132000	21024020	5110	5110	5110	5110	0
455	20231129	131900	21024020	5110	5110	5110	5110	0
456	20231129	131800	21024020	5110	5110	5110	5110	0
457	20231129	131700	21024020	5110	5110	5110	5110	0
458	20231129	131600	21024020	5110	5110	5110	5110	0
459	20231129	131500	21024020	5110	5110	5110	5110	0
460	20231129	131400	21024020	5110	5110	5110	5110	0
461	20231129	131300	21024020	5110	5110	5110	5110	791
462	20231129	131200	16982010	5110	5110	5110	5110	0
463	20231129	131100	16982010	5110	5110	5110	5110	0
464	20231129	131000	16982010	5110	5110	5110	5110	0
465	20231129	130900	16982010	5110	5110	5110	5110	0
466	20231129	130800	16982010	5110	5110	5110	5110	0
467	20231129	130700	16982010	5110	5110	5110	5110	0
468	20231129	130600	16982010	5110	5100	5110	5100	2
469	20231129	130500	16971800	5090	5090	5090	5090	0
470	20231129	130400	16971800	5090	5090	5090	5090	0
471	20231129	130300	16971800	5090	5090	5090	5090	0
472	20231129	130200	16971800	5090	5090	5090	5090	0
473	20231129	130100	16971800	5090	5090	5090	5090	0
474	20231129	130000	16971800	5090	5090	5090	5090	31
475	20231129	125900	16814010	5110	5110	5110	5110	0
476	20231129	125800	16814010	5110	5110	5110	5110	0
477	20231129	125700	16814010	5110	5110	5110	5110	0
478	20231129	125600	16814010	5110	5110	5110	5110	0
479	20231129	125500	16814010	5110	5110	5110	5110	0
480	20231129	125400	16814010	5110	5110	5110	5110	0
481	20231129	125300	16814010	5110	5110	5110	5110	0
482	20231129	125200	16814010	5110	5090	5110	5090	10
483	20231129	125100	16762930	5080	5080	5080	5080	0
484	20231129	125000	16762930	5080	5080	5080	5080	0
485	20231129	124900	16762930	5080	5080	5080	5080	0
486	20231129	124800	16762930	5080	5080	5080	5080	3
487	20231129	124700	16747690	5090	5090	5090	5090	0
488	20231129	124600	16747690	5090	5090	5090	5090	0
489	20231129	124500	16747690	5090	5090	5090	5090	0
490	20231129	124400	16747690	5090	5090	5090	5090	24
491	20231129	124300	16625530	5100	5100	5100	5100	0
492	20231129	124200	16625530	5100	5100	5100	5100	0
493	20231129	124100	16625530	5100	5100	5100	5100	0
494	20231129	124000	16625530	5100	5100	5100	5100	0
495	20231129	123900	16625530	5100	5100	5100	5100	0
496	20231129	123800	16625530	5100	5100	5100	5100	0
497	20231129	123700	16625530	5100	5100	5100	5100	0
498	20231129	123600	16625530	5100	5100	5100	5100	0
499	20231129	123500	16625530	5100	5100	5100	5100	0
500	20231129	123400	16625530	5100	5100	5100	5100	0
501	20231129	123300	16625530	5100	5100	5100	5100	0
502	20231129	123200	16625530	5100	5100	5100	5100	0
503	20231129	123100	16625530	5100	5100	5100	5100	0
504	20231129	123000	16625530	5100	5100	5100	5100	0
505	20231129	122900	16625530	5100	5100	5100	5100	0
506	20231129	122800	16625530	5100	5100	5100	5100	0
507	20231129	122700	16625530	5100	5100	5100	5100	0
508	20231129	122600	16625530	5100	5100	5100	5100	0
509	20231129	122500	16625530	5100	5090	5100	5090	22
510	20231129	122400	16513360	5090	5090	5090	5090	3
511	20231129	122300	16498090	5090	5090	5090	5090	45
512	20231129	122200	16269040	5090	5090	5090	5090	10
513	20231129	122100	16218140	5090	5090	5090	5090	0
514	20231129	122000	16218140	5090	5090	5090	5090	0
515	20231129	121900	16218140	5090	5090	5090	5090	0
516	20231129	121800	16218140	5090	5090	5090	5090	0
517	20231129	121700	16218140	5090	5090	5090	5090	0
518	20231129	121600	16218140	5090	5090	5090	5090	0
519	20231129	121500	16218140	5090	5090	5090	5090	0
520	20231129	121400	16218140	5090	5090	5090	5090	0
521	20231129	121300	16218140	5090	5090	5090	5090	0
522	20231129	121200	16218140	5090	5090	5090	5090	0
523	20231129	121100	16218140	5090	5090	5090	5090	92
524	20231129	121000	15749860	5100	5100	5100	5100	0
525	20231129	120900	15749860	5100	5100	5100	5100	0
526	20231129	120800	15749860	5100	5100	5100	5100	0
527	20231129	120700	15749860	5100	5100	5100	5100	86
528	20231129	120600	15311260	5090	5090	5090	5090	0
529	20231129	120500	15311260	5090	5090	5090	5090	0
530	20231129	120400	15311260	5090	5090	5090	5090	0
531	20231129	120300	15311260	5090	5090	5090	5090	0
532	20231129	120200	15311260	5090	5090	5090	5090	0
533	20231129	120100	15311260	5090	5090	5090	5090	0
534	20231129	120000	15311260	5090	5090	5090	5090	0
535	20231129	115900	15311260	5090	5090	5090	5090	0
536	20231129	115800	15311260	5090	5090	5090	5090	0
537	20231129	115700	15311260	5090	5090	5090	5090	0
538	20231129	115600	15311260	5090	5090	5090	5090	0
539	20231129	115500	15311260	5090	5090	5090	5090	0
540	20231129	115400	15311260	5090	5090	5090	5090	0
541	20231129	115300	15311260	5090	5090	5090	5090	0
542	20231129	115200	15311260	5090	5090	5090	5090	0
543	20231129	115100	15311260	5090	5090	5090	5090	0
544	20231129	115000	15311260	5090	5090	5090	5090	0
545	20231129	114900	15311260	5090	5090	5090	5090	0
546	20231129	114800	15311260	5090	5090	5090	5090	12
547	20231129	114700	15250180	5090	5090	5090	5090	0
548	20231129	114600	15250180	5090	5090	5090	5090	80
549	20231129	114500	14842980	5110	5110	5110	5110	0
550	20231129	114400	14842980	5110	5110	5110	5110	0
551	20231129	114300	14842980	5110	5110	5110	5110	0
552	20231129	114200	14842980	5110	5110	5110	5110	0
553	20231129	114100	14842980	5110	5110	5110	5110	0
554	20231129	114000	14842980	5110	5110	5110	5110	0
555	20231129	113900	14842980	5110	5110	5110	5110	0
556	20231129	113800	14842980	5110	5110	5110	5110	0
557	20231129	113700	14842980	5110	5100	5110	5100	50
558	20231129	113600	14587500	5110	5110	5110	5110	0
559	20231129	113500	14587500	5110	5110	5110	5110	0
560	20231129	113400	14587500	5110	5110	5110	5110	0
561	20231129	113300	14587500	5110	5110	5110	5110	0
562	20231129	113200	14587500	5110	5110	5110	5100	27
563	20231129	113100	14449550	5110	5110	5110	5110	0
564	20231129	113000	14449550	5110	5110	5110	5110	0
565	20231129	112900	14449550	5110	5110	5110	5110	0
566	20231129	112800	14449550	5110	5110	5110	5110	0
567	20231129	112700	14449550	5110	5110	5110	5110	0
568	20231129	112600	14449550	5110	5110	5110	5110	0
569	20231129	112500	14449550	5110	5110	5110	5110	0
570	20231129	112400	14449550	5110	5110	5110	5110	0
571	20231129	112300	14449550	5110	5110	5110	5110	0
572	20231129	112200	14449550	5110	5110	5110	5110	0
573	20231129	112100	14449550	5110	5110	5110	5110	0
574	20231129	112000	14449550	5110	5110	5110	5110	0
575	20231129	111900	14449550	5110	5110	5110	5110	0
576	20231129	111800	14449550	5110	5110	5110	5110	0
577	20231129	111700	14449550	5110	5110	5110	5110	0
578	20231129	111600	14449550	5110	5110	5110	5110	0
579	20231129	111500	14449550	5110	5110	5110	5110	0
580	20231129	111400	14449550	5110	5110	5110	5110	0
581	20231129	111300	14449550	5110	5110	5110	5110	0
582	20231129	111200	14449550	5110	5110	5110	5110	0
583	20231129	111100	14449550	5110	5110	5110	5110	0
584	20231129	111000	14449550	5110	5110	5110	5110	0
585	20231129	110900	14449550	5110	5110	5110	5110	0
586	20231129	110800	14449550	5110	5110	5110	5110	0
587	20231129	110700	14449550	5110	5110	5110	5110	0
588	20231129	110600	14449550	5110	5110	5110	5110	0
589	20231129	110500	14449550	5110	5110	5110	5110	0
590	20231129	110400	14449550	5110	5110	5110	5110	0
591	20231129	110300	14449550	5110	5110	5110	5110	0
592	20231129	110200	14449550	5110	5110	5110	5110	0
593	20231129	110100	14449550	5110	5110	5110	5110	0
594	20231129	110000	14449550	5110	5110	5110	5110	0
595	20231129	105900	14449550	5110	5110	5110	5110	0
596	20231129	105800	14449550	5110	5110	5110	5110	0
597	20231129	105700	14449550	5110	5110	5110	5110	0
598	20231129	105600	14449550	5110	5110	5110	5110	0
599	20231129	105500	14449550	5110	5110	5110	5110	0
600	20231129	105400	14449550	5110	5110	5110	5110	0
601	20231129	105300	14449550	5110	5110	5110	5110	0
602	20231129	105200	14449550	5110	5110	5110	5110	0
603	20231129	105100	14449550	5110	5110	5110	5110	0
604	20231129	105000	14449550	5110	5110	5110	5110	0
605	20231129	104900	14449550	5110	5110	5110	5110	0
606	20231129	104800	14449550	5110	5110	5110	5110	0
607	20231129	104700	14449550	5110	5110	5110	5110	0
608	20231129	104600	14449550	5110	5110	5110	5110	0
609	20231129	104500	14449550	5110	5110	5110	5110	0
610	20231129	104400	14449550	5110	5110	5110	5110	0
611	20231129	104300	14449550	5110	5110	5110	5110	0
612	20231129	104200	14449550	5110	5110	5110	5110	0
613	20231129	104100	14449550	5110	5110	5110	5110	0
614	20231129	104000	14449550	5110	5110	5110	5110	0
615	20231129	103900	14449550	5110	5110	5110	5110	0
616	20231129	103800	14449550	5110	5110	5110	5110	0
617	20231129	103700	14449550	5110	5110	5110	5110	0
618	20231129	103600	14449550	5110	5110	5110	5110	0
619	20231129	103500	14449550	5110	5110	5110	5110	0
620	20231129	103400	14449550	5110	5110	5110	5110	0
621	20231129	103300	14449550	5110	5110	5110	5110	0
622	20231129	103200	14449550	5110	5110	5110	5110	0
623	20231129	103100	14449550	5110	5110	5110	5110	0
624	20231129	103000	14449550	5110	5110	5110	5110	0
625	20231129	102900	14449550	5110	5110	5110	5110	0
626	20231129	102800	14449550	5110	5110	5110	5110	0
627	20231129	102700	14449550	5110	5110	5110	5110	0
628	20231129	102600	14449550	5110	5110	5110	5100	14
629	20231129	102500	14378020	5110	5110	5110	5110	9
630	20231129	102400	14332030	5110	5110	5110	5110	0
631	20231129	102300	14332030	5110	5110	5110	5110	0
632	20231129	102200	14332030	5110	5110	5110	5110	0
633	20231129	102100	14332030	5110	5110	5110	5110	0
634	20231129	102000	14332030	5110	5110	5110	5110	0
635	20231129	101900	14332030	5110	5110	5110	5110	0
636	20231129	101800	14332030	5110	5110	5110	5110	0
637	20231129	101700	14332030	5110	5110	5110	5110	2
638	20231129	101600	14321810	5100	5100	5100	5100	0
639	20231129	101500	14321810	5100	5100	5100	5100	0
640	20231129	101400	14321810	5100	5100	5100	5100	0
641	20231129	101300	14321810	5100	5100	5100	5100	0
642	20231129	101200	14321810	5100	5100	5100	5100	0
643	20231129	101100	14321810	5100	5100	5100	5100	50
644	20231129	101000	14066810	5100	5100	5100	5100	0
645	20231129	100900	14066810	5100	5100	5100	5100	0
646	20231129	100800	14066810	5100	5100	5100	5100	450
647	20231129	100700	11771810	5100	5100	5100	5100	330
648	20231129	100600	10088810	5100	5100	5100	5100	209
649	20231129	100500	9022910	5100	5100	5100	5100	0
650	20231129	100400	9022910	5100	5100	5100	5100	511
651	20231129	100300	6416810	5090	5090	5090	5090	0
652	20231129	100200	6416810	5090	5090	5090	5090	0
653	20231129	100100	6416810	5090	5090	5090	5090	0
654	20231129	100000	6416810	5090	5100	5100	5090	125
655	20231129	095900	5780550	5090	5090	5090	5090	0
656	20231129	095800	5780550	5090	5090	5090	5090	0
657	20231129	095700	5780550	5090	5090	5090	5090	0
658	20231129	095600	5780550	5090	5090	5090	5090	0
659	20231129	095500	5780550	5090	5090	5090	5090	0
660	20231129	095400	5780550	5090	5090	5090	5090	0
661	20231129	095300	5780550	5090	5090	5090	5090	0
662	20231129	095200	5780550	5090	5090	5090	5090	0
663	20231129	095100	5780550	5090	5090	5090	5090	1
664	20231129	095000	5775460	5090	5090	5090	5090	0
665	20231129	094900	5775460	5090	5090	5090	5090	0
666	20231129	094800	5775460	5090	5090	5090	5090	0
667	20231129	094700	5775460	5090	5110	5110	5090	2
668	20231129	094600	5765260	5110	5110	5110	5110	1
669	20231129	094500	5760150	5090	5090	5090	5090	0
670	20231129	094400	5760150	5090	5090	5090	5090	0
671	20231129	094300	5760150	5090	5110	5110	5090	6
672	20231129	094200	5729510	5110	5110	5110	5110	0
673	20231129	094100	5729510	5110	5110	5110	5110	0
674	20231129	094000	5729510	5110	5110	5110	5110	0
675	20231129	093900	5729510	5110	5110	5110	5110	3
676	20231129	093800	5714180	5100	5100	5100	5100	0
677	20231129	093700	5714180	5100	5100	5100	5100	0
678	20231129	093600	5714180	5100	5100	5100	5100	0
679	20231129	093500	5714180	5100	5100	5100	5100	0
680	20231129	093400	5714180	5100	5100	5100	5100	2
681	20231129	093300	5703980	5100	5100	5100	5100	10
682	20231129	093200	5652980	5100	5100	5100	5100	0
683	20231129	093100	5652980	5100	5100	5100	5100	0
684	20231129	093000	5652980	5100	5120	5120	5100	36
685	20231129	092900	5469320	5110	5110	5110	5110	0
686	20231129	092800	5469320	5110	5110	5110	5110	0
687	20231129	092700	5469320	5110	5110	5110	5110	0
688	20231129	092600	5469320	5110	5110	5110	5110	338
689	20231129	092500	3742140	5110	5110	5110	5110	0
690	20231129	092400	3742140	5110	5110	5110	5110	0
691	20231129	092300	3742140	5110	5110	5110	5110	0
692	20231129	092200	3742140	5110	5110	5110	5110	0
693	20231129	092100	3742140	5110	5110	5110	5110	0
694	20231129	092000	3742140	5110	5110	5110	5110	0
695	20231129	091900	3742140	5110	5110	5110	5110	112
696	20231129	091800	3169820	5150	5150	5150	5150	0
697	20231129	091700	3169820	5150	5150	5150	5150	0
698	20231129	091600	3169820	5150	5150	5150	5150	0
699	20231129	091500	3169820	5150	5150	5150	5150	0
700	20231129	091400	3169820	5150	5150	5150	5150	0
701	20231129	091300	3169820	5150	5130	5150	5130	60
702	20231129	091200	2861370	5150	5150	5150	5150	0
703	20231129	091100	2861370	5150	5150	5150	5150	0
704	20231129	091000	2861370	5150	5100	5150	5100	267
705	20231129	090900	1499040	5100	5100	5100	5100	64
706	20231129	090800	1172640	5100	5100	5100	5100	0
707	20231129	090700	1172640	5100	5100	5100	5100	0
708	20231129	090600	1172640	5100	5100	5100	5100	0
709	20231129	090500	1172640	5100	5100	5100	5100	0
710	20231129	090400	1172640	5100	5100	5100	5100	0
711	20231129	090300	1172640	5100	5090	5100	5090	13
712	20231129	090200	1106460	5070	5070	5070	5070	6
713	20231129	090100	1076040	5080	5080	5080	5080	0
714	20231129	090000	1076040	5080	5100	5100	5080	211