KissMeData/001630/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183500	416469900	57300	57300	57300	57300	173
3	20231129	183400	416469900	57300	57300	57300	57300	0
4	20231129	183300	416469900	57300	57300	57300	57300	0
5	20231129	183200	416469900	57300	57300	57300	57300	0
6	20231129	183100	416469900	57300	57300	57300	57300	0
7	20231129	183000	416469900	57300	57300	57300	57300	0
8	20231129	182900	416469900	57300	57300	57300	57300	0
9	20231129	182800	416469900	57300	57300	57300	57300	0
10	20231129	182700	416469900	57300	57300	57300	57300	0
11	20231129	182600	416469900	57300	57300	57300	57300	0
12	20231129	182500	416469900	57300	57300	57300	57300	0
13	20231129	182400	416469900	57300	57300	57300	57300	0
14	20231129	182300	416469900	57300	57300	57300	57300	0
15	20231129	182200	416469900	57300	57300	57300	57300	0
16	20231129	182100	416469900	57300	57300	57300	57300	0
17	20231129	182000	416469900	57300	57300	57300	57300	0
18	20231129	181900	416469900	57300	57300	57300	57300	0
19	20231129	181800	416469900	57300	57300	57300	57300	0
20	20231129	181700	416469900	57300	57300	57300	57300	0
21	20231129	181600	416469900	57300	57300	57300	57300	0
22	20231129	181500	416469900	57300	57300	57300	57300	0
23	20231129	181400	416469900	57300	57300	57300	57300	0
24	20231129	181300	416469900	57300	57300	57300	57300	0
25	20231129	181200	416469900	57300	57300	57300	57300	0
26	20231129	181100	416469900	57300	57300	57300	57300	0
27	20231129	181000	416469900	57300	57300	57300	57300	0
28	20231129	180900	416469900	57300	57300	57300	57300	0
29	20231129	180800	416469900	57300	57300	57300	57300	0
30	20231129	180700	416469900	57300	57300	57300	57300	0
31	20231129	180600	416469900	57300	57300	57300	57300	0
32	20231129	180500	416469900	57300	57300	57300	57300	173
33	20231129	180400	416469900	57300	57300	57300	57300	0
34	20231129	180300	416469900	57300	57300	57300	57300	0
35	20231129	180200	416469900	57300	57300	57300	57300	0
36	20231129	180100	416469900	57300	57300	57300	57300	0
37	20231129	180000	416469900	57300	57300	57300	57300	0
38	20231129	175900	416469900	57300	57300	57300	57300	0
39	20231129	175800	416469900	57300	57300	57300	57300	0
40	20231129	175700	416469900	57300	57300	57300	57300	0
41	20231129	175600	416469900	57300	57300	57300	57300	0
42	20231129	175500	416469900	57300	57300	57300	57300	0
43	20231129	175400	416469900	57300	57300	57300	57300	0
44	20231129	175300	416469900	57300	57300	57300	57300	0
45	20231129	175200	416469900	57300	57300	57300	57300	0
46	20231129	175100	416469900	57300	57300	57300	57300	0
47	20231129	175000	416469900	57300	57300	57300	57300	0
48	20231129	174900	416469900	57300	57300	57300	57300	0
49	20231129	174800	416469900	57300	57300	57300	57300	0
50	20231129	174700	416469900	57300	57300	57300	57300	0
51	20231129	174600	416469900	57300	57300	57300	57300	0
52	20231129	174500	416469900	57300	57300	57300	57300	0
53	20231129	174400	416469900	57300	57300	57300	57300	0
54	20231129	174300	416469900	57300	57300	57300	57300	0
55	20231129	174200	416469900	57300	57300	57300	57300	0
56	20231129	174100	416469900	57300	57300	57300	57300	0
57	20231129	174000	416469900	57300	57300	57300	57300	0
58	20231129	173900	416469900	57300	57300	57300	57300	0
59	20231129	173800	416469900	57300	57300	57300	57300	0
60	20231129	173700	416469900	57300	57300	57300	57300	0
61	20231129	173600	416469900	57300	57300	57300	57300	0
62	20231129	173500	416469900	57300	57300	57300	57300	173
63	20231129	173400	416469900	57300	57300	57300	57300	0
64	20231129	173300	416469900	57300	57300	57300	57300	0
65	20231129	173200	416469900	57300	57300	57300	57300	0
66	20231129	173100	416469900	57300	57300	57300	57300	0
67	20231129	173000	416469900	57300	57300	57300	57300	0
68	20231129	172900	416469900	57300	57300	57300	57300	0
69	20231129	172800	416469900	57300	57300	57300	57300	0
70	20231129	172700	416469900	57300	57300	57300	57300	0
71	20231129	172600	416469900	57300	57300	57300	57300	0
72	20231129	172500	416469900	57300	57300	57300	57300	0
73	20231129	172400	416469900	57300	57300	57300	57300	0
74	20231129	172300	416469900	57300	57300	57300	57300	0
75	20231129	172200	416469900	57300	57300	57300	57300	0
76	20231129	172100	416469900	57300	57300	57300	57300	0
77	20231129	172000	416469900	57300	57300	57300	57300	0
78	20231129	171900	416469900	57300	57300	57300	57300	0
79	20231129	171800	416469900	57300	57300	57300	57300	0
80	20231129	171700	416469900	57300	57300	57300	57300	0
81	20231129	171600	416469900	57300	57300	57300	57300	0
82	20231129	171500	416469900	57300	57300	57300	57300	0
83	20231129	171400	416469900	57300	57300	57300	57300	0
84	20231129	171300	416469900	57300	57300	57300	57300	0
85	20231129	171200	416469900	57300	57300	57300	57300	0
86	20231129	171100	416469900	57300	57300	57300	57300	0
87	20231129	171000	416469900	57300	57300	57300	57300	0
88	20231129	170900	416469900	57300	57300	57300	57300	0
89	20231129	170800	416469900	57300	57300	57300	57300	0
90	20231129	170700	416469900	57300	57300	57300	57300	0
91	20231129	170600	416469900	57300	57300	57300	57300	0
92	20231129	170500	416469900	57300	57300	57300	57300	173
93	20231129	170400	416469900	57300	57300	57300	57300	0
94	20231129	170300	416469900	57300	57300	57300	57300	0
95	20231129	170200	416469900	57300	57300	57300	57300	0
96	20231129	170100	416469900	57300	57300	57300	57300	0
97	20231129	170000	416469900	57300	57300	57300	57300	0
98	20231129	165900	416469900	57300	57300	57300	57300	0
99	20231129	165800	416469900	57300	57300	57300	57300	0
100	20231129	165700	416469900	57300	57300	57300	57300	0
101	20231129	165600	416469900	57300	57300	57300	57300	0
102	20231129	165500	416469900	57300	57300	57300	57300	0
103	20231129	165400	416469900	57300	57300	57300	57300	0
104	20231129	165300	416469900	57300	57300	57300	57300	0
105	20231129	165200	416469900	57300	57300	57300	57300	0
106	20231129	165100	416469900	57300	57300	57300	57300	0
107	20231129	165000	416469900	57300	57300	57300	57300	0
108	20231129	164900	416469900	57300	57300	57300	57300	0
109	20231129	164800	416469900	57300	57300	57300	57300	0
110	20231129	164700	416469900	57300	57300	57300	57300	0
111	20231129	164600	416469900	57300	57300	57300	57300	0
112	20231129	164500	416469900	57300	57300	57300	57300	0
113	20231129	164400	416469900	57300	57300	57300	57300	0
114	20231129	164300	416469900	57300	57300	57300	57300	0
115	20231129	164200	416469900	57300	57300	57300	57300	0
116	20231129	164100	416469900	57300	57300	57300	57300	0
117	20231129	164000	416469900	57300	57300	57300	57300	0
118	20231129	163900	416469900	57300	57300	57300	57300	0
119	20231129	163800	416469900	57300	57300	57300	57300	0
120	20231129	163700	416469900	57300	57300	57300	57300	0
121	20231129	163600	416469900	57300	57300	57300	57300	0
122	20231129	163500	416469900	57300	57300	57300	57300	173
123	20231129	163400	416469900	57300	57300	57300	57300	0
124	20231129	163300	416469900	57300	57300	57300	57300	0
125	20231129	163200	416469900	57300	57300	57300	57300	0
126	20231129	163100	416469900	57300	57300	57300	57300	0
127	20231129	163000	416469900	57300	57300	57300	57300	0
128	20231129	162900	416469900	57300	57300	57300	57300	0
129	20231129	162800	416469900	57300	57300	57300	57300	0
130	20231129	162700	416469900	57300	57300	57300	57300	0
131	20231129	162600	416469900	57300	57300	57300	57300	0
132	20231129	162500	416469900	57300	57300	57300	57300	0
133	20231129	162400	416469900	57300	57300	57300	57300	0
134	20231129	162300	416469900	57300	57300	57300	57300	0
135	20231129	162200	416469900	57300	57300	57300	57300	0
136	20231129	162100	416469900	57300	57300	57300	57300	0
137	20231129	162000	416469900	57300	57300	57300	57300	0
138	20231129	161900	416469900	57300	57300	57300	57300	0
139	20231129	161800	416469900	57300	57300	57300	57300	0
140	20231129	161700	416469900	57300	57300	57300	57300	0
141	20231129	161600	416469900	57300	57300	57300	57300	0
142	20231129	161500	416469900	57300	57300	57300	57300	0
143	20231129	161400	416469900	57300	57300	57300	57300	0
144	20231129	161300	416469900	57300	57300	57300	57300	0
145	20231129	161200	416469900	57300	57300	57300	57300	0
146	20231129	161100	416469900	57300	57300	57300	57300	0
147	20231129	161000	416469900	57300	57300	57300	57300	0
148	20231129	160900	416469900	57300	57300	57300	57300	0
149	20231129	160800	416469900	57300	57300	57300	57300	0
150	20231129	160700	416469900	57300	57300	57300	57300	0
151	20231129	160600	416469900	57300	57300	57300	57300	0
152	20231129	160500	416469900	57300	57300	57300	57300	173
153	20231129	160400	416469900	57300	57300	57300	57300	0
154	20231129	160300	416469900	57300	57300	57300	57300	0
155	20231129	160200	416469900	57300	57300	57300	57300	0
156	20231129	160100	416469900	57300	57300	57300	57300	0
157	20231129	160000	416469900	57300	57300	57300	57300	0
158	20231129	155900	416469900	57300	57300	57300	57300	0
159	20231129	155800	416469900	57300	57300	57300	57300	0
160	20231129	155700	416469900	57300	57300	57300	57300	0
161	20231129	155600	416469900	57300	57300	57300	57300	0
162	20231129	155500	416469900	57300	57300	57300	57300	0
163	20231129	155400	416469900	57300	57300	57300	57300	0
164	20231129	155300	416469900	57300	57300	57300	57300	0
165	20231129	155200	416469900	57300	57300	57300	57300	0
166	20231129	155100	416469900	57300	57300	57300	57300	0
167	20231129	155000	416469900	57300	57300	57300	57300	0
168	20231129	154900	416469900	57300	57300	57300	57300	0
169	20231129	154800	416469900	57300	57300	57300	57300	0
170	20231129	154700	416469900	57300	57300	57300	57300	0
171	20231129	154600	416469900	57300	57300	57300	57300	0
172	20231129	154500	416469900	57300	57300	57300	57300	0
173	20231129	154400	416469900	57300	57300	57300	57300	0
174	20231129	154300	416469900	57300	57300	57300	57300	0
175	20231129	154200	416469900	57300	57300	57300	57300	0
176	20231129	154100	416469900	57300	57300	57300	57300	0
177	20231129	154000	416469900	57300	57300	57300	57300	0
178	20231129	153900	416469900	57300	57300	57300	57300	0
179	20231129	153800	416469900	57300	57300	57300	57300	0
180	20231129	153700	416469900	57300	57300	57300	57300	0
181	20231129	153600	416469900	57300	57300	57300	57300	0
182	20231129	153500	416469900	57300	57300	57300	57300	173
183	20231129	153400	416469900	57300	57300	57300	57300	0
184	20231129	153300	416469900	57300	57300	57300	57300	0
185	20231129	153200	416469900	57300	57300	57300	57300	0
186	20231129	153100	416469900	57300	57300	57300	57300	0
187	20231129	153000	416469900	57300	57300	57300	57300	173
188	20231129	152900	406557000	57500	57500	57500	57500	0
189	20231129	152800	406557000	57500	57500	57500	57500	0
190	20231129	152700	406557000	57500	57500	57500	57500	0
191	20231129	152600	406557000	57500	57500	57500	57500	0
192	20231129	152500	406557000	57500	57500	57500	57500	0
193	20231129	152400	406557000	57500	57500	57500	57500	0
194	20231129	152300	406557000	57500	57500	57500	57500	0
195	20231129	152200	406557000	57500	57500	57500	57500	0
196	20231129	152100	406557000	57500	57500	57500	57500	0
197	20231129	152000	406557000	57500	57500	57500	57500	0
198	20231129	151900	406557000	57500	57500	57500	57500	10
199	20231129	151800	405982000	57400	57400	57400	57400	1
200	20231129	151700	405924600	57400	57400	57400	57400	7
201	20231129	151600	405522800	57500	57600	57600	57500	23
202	20231129	151500	404198800	57700	57700	57700	57700	1
203	20231129	151400	404141100	57700	57700	57700	57700	0
204	20231129	151300	404141100	57700	57700	57700	57700	0
205	20231129	151200	404141100	57700	57500	57700	57500	14
206	20231129	151100	403333900	57600	57600	57600	57600	15
207	20231129	151000	402469900	57700	57700	57700	57700	1
208	20231129	150900	402412200	57600	57600	57600	57600	0
209	20231129	150800	402412200	57600	57600	57600	57600	0
210	20231129	150700	402412200	57600	57600	57600	57600	31
211	20231129	150600	400626600	57600	57600	57600	57600	0
212	20231129	150500	400626600	57600	57600	57600	57600	2
213	20231129	150400	400511400	57600	57600	57600	57600	0
214	20231129	150300	400511400	57600	57600	57600	57600	0
215	20231129	150200	400511400	57600	57600	57600	57600	0
216	20231129	150100	400511400	57600	57600	57600	57600	0
217	20231129	150000	400511400	57600	57600	57600	57600	82
218	20231129	145900	395788200	57600	57600	57600	57600	0
219	20231129	145800	395788200	57600	57600	57600	57600	0
220	20231129	145700	395788200	57600	57600	57600	57600	250
221	20231129	145600	381388200	57600	57600	57600	57600	0
222	20231129	145500	381388200	57600	57600	57600	57600	0
223	20231129	145400	381388200	57600	57600	57600	57600	525
224	20231129	145300	351148200	57600	57600	57600	57600	0
225	20231129	145200	351148200	57600	57600	57600	57600	0
226	20231129	145100	351148200	57600	57600	57600	57600	0
227	20231129	145000	351148200	57600	57600	57600	57600	0
228	20231129	144900	351148200	57600	57600	57600	57600	1
229	20231129	144800	351090600	57600	57600	57600	57600	0
230	20231129	144700	351090600	57600	57600	57600	57600	2
231	20231129	144600	350975400	57600	57600	57600	57600	0
232	20231129	144500	350975400	57600	57600	57600	57600	293
233	20231129	144400	334098600	57700	57700	57700	57700	43
234	20231129	144300	331617500	57600	57600	57600	57600	10
235	20231129	144200	331041500	57700	57700	57700	57700	0
236	20231129	144100	331041500	57700	57700	57700	57700	0
237	20231129	144000	331041500	57700	57700	57700	57700	0
238	20231129	143900	331041500	57700	57700	57700	57700	0
239	20231129	143800	331041500	57700	57600	57700	57600	39
240	20231129	143700	328792200	57600	57600	57600	57600	55
241	20231129	143600	325624200	57600	57600	57600	57600	0
242	20231129	143500	325624200	57600	57600	57600	57600	0
243	20231129	143400	325624200	57600	57600	57600	57600	104
244	20231129	143300	319633800	57600	57600	57600	57600	0
245	20231129	143200	319633800	57600	57600	57600	57600	0
246	20231129	143100	319633800	57600	57600	57600	57600	29
247	20231129	143000	317963400	57600	57600	57600	57600	0
248	20231129	142900	317963400	57600	57600	57600	57600	10
249	20231129	142800	317387400	57700	57700	57700	57700	1
250	20231129	142700	317329700	57700	57700	57700	57700	0
251	20231129	142600	317329700	57700	57700	57700	57700	0
252	20231129	142500	317329700	57700	57700	57700	57700	19
253	20231129	142400	316233400	57700	57700	57700	57700	4
254	20231129	142300	316002600	57600	57700	57700	57600	27
255	20231129	142200	314445300	57700	57700	57700	57700	135
256	20231129	142100	306655800	57700	57700	57700	57700	0
257	20231129	142000	306655800	57700	57700	57700	57700	0
258	20231129	141900	306655800	57700	57700	57700	57700	0
259	20231129	141800	306655800	57700	57700	57700	57700	47
260	20231129	141700	303943900	57700	57700	57700	57700	0
261	20231129	141600	303943900	57700	57700	57700	57700	11
262	20231129	141500	303309200	57700	57700	57700	57700	0
263	20231129	141400	303309200	57700	57600	57700	57600	38
264	20231129	141300	301118400	57700	57700	57700	57700	0
265	20231129	141200	301118400	57700	57600	57700	57600	23
266	20231129	141100	299793500	57700	57700	57700	57700	0
267	20231129	141000	299793500	57700	57700	57700	57700	0
268	20231129	140900	299793500	57700	57700	57700	57700	0
269	20231129	140800	299793500	57700	57700	57700	57700	0
270	20231129	140700	299793500	57700	57700	57700	57700	0
271	20231129	140600	299793500	57700	57700	57700	57700	0
272	20231129	140500	299793500	57700	57700	57700	57700	0
273	20231129	140400	299793500	57700	57700	57700	57700	0
274	20231129	140300	299793500	57700	57700	57700	57700	0
275	20231129	140200	299793500	57700	57700	57700	57700	0
276	20231129	140100	299793500	57700	57700	57700	57700	0
277	20231129	140000	299793500	57700	57700	57700	57700	0
278	20231129	135900	299793500	57700	57700	57700	57700	0
279	20231129	135800	299793500	57700	57700	57700	57700	32
280	20231129	135700	297947100	57700	57600	57700	57600	43
281	20231129	135600	295466100	57700	57700	57700	57700	14
282	20231129	135500	294658300	57600	57600	57600	57600	0
283	20231129	135400	294658300	57600	57600	57600	57600	0
284	20231129	135300	294658300	57600	57600	57600	57600	0
285	20231129	135200	294658300	57600	57600	57600	57600	2
286	20231129	135100	294543100	57600	57600	57600	57600	14
287	20231129	135000	293736700	57600	57600	57600	57600	0
288	20231129	134900	293736700	57600	57600	57600	57600	0
289	20231129	134800	293736700	57600	57700	57700	57600	2
290	20231129	134700	293621400	57700	57700	57700	57700	0
291	20231129	134600	293621400	57700	57700	57700	57700	0
292	20231129	134500	293621400	57700	57700	57700	57700	1
293	20231129	134400	293563700	57600	57600	57600	57600	0
294	20231129	134300	293563700	57600	57600	57600	57600	0
295	20231129	134200	293563700	57600	57600	57600	57600	230
296	20231129	134100	280315700	57600	57600	57600	57600	0
297	20231129	134000	280315700	57600	57600	57600	57600	9
298	20231129	133900	279797300	57600	57600	57600	57600	0
299	20231129	133800	279797300	57600	57600	57600	57600	0
300	20231129	133700	279797300	57600	57600	57600	57600	2
301	20231129	133600	279682100	57600	57600	57600	57600	0
302	20231129	133500	279682100	57600	57600	57600	57600	6
303	20231129	133400	279336500	57600	57600	57600	57600	31
304	20231129	133300	277550900	57600	57600	57600	57600	0
305	20231129	133200	277550900	57600	57600	57600	57600	22
306	20231129	133100	276283700	57700	57700	57700	57700	0
307	20231129	133000	276283700	57700	57700	57700	57700	10
308	20231129	132900	275706700	57700	57700	57700	57700	0
309	20231129	132800	275706700	57700	57700	57700	57700	0
310	20231129	132700	275706700	57700	57700	57700	57700	0
311	20231129	132600	275706700	57700	57700	57700	57700	0
312	20231129	132500	275706700	57700	57700	57700	57700	0
313	20231129	132400	275706700	57700	57700	57700	57700	0
314	20231129	132300	275706700	57700	57700	57700	57700	15
315	20231129	132200	274841200	57600	57600	57600	57600	50
316	20231129	132100	271961200	57600	57600	57600	57600	0
317	20231129	132000	271961200	57600	57600	57600	57600	2
318	20231129	131900	271846000	57600	57600	57600	57600	0
319	20231129	131800	271846000	57600	57600	57600	57600	0
320	20231129	131700	271846000	57600	57600	57600	57600	0
321	20231129	131600	271846000	57600	57600	57600	57600	0
322	20231129	131500	271846000	57600	57600	57600	57600	0
323	20231129	131400	271846000	57600	57600	57600	57600	0
324	20231129	131300	271846000	57600	57600	57600	57600	0
325	20231129	131200	271846000	57600	57600	57600	57600	0
326	20231129	131100	271846000	57600	57600	57600	57600	1
327	20231129	131000	271788400	57600	57600	57600	57600	3
328	20231129	130900	271615600	57700	57700	57700	57700	0
329	20231129	130800	271615600	57700	57700	57700	57700	0
330	20231129	130700	271615600	57700	57700	57700	57700	0
331	20231129	130600	271615600	57700	57700	57700	57700	10
332	20231129	130500	271038600	57700	57700	57700	57700	0
333	20231129	130400	271038600	57700	57700	57700	57700	1
334	20231129	130300	270980900	57700	57700	57700	57700	0
335	20231129	130200	270980900	57700	57700	57700	57700	1
336	20231129	130100	270923200	57600	57600	57600	57600	0
337	20231129	130000	270923200	57600	57600	57600	57600	0
338	20231129	125900	270923200	57600	57600	57600	57600	264
339	20231129	125800	255716800	57600	57600	57600	57600	211
340	20231129	125700	243563200	57600	57600	57600	57600	0
341	20231129	125600	243563200	57600	57600	57600	57600	0
342	20231129	125500	243563200	57600	57600	57600	57600	0
343	20231129	125400	243563200	57600	57600	57600	57600	0
344	20231129	125300	243563200	57600	57600	57600	57600	0
345	20231129	125200	243563200	57600	57600	57600	57600	101
346	20231129	125100	237745600	57600	57600	57600	57600	10
347	20231129	125000	237169600	57600	57600	57600	57600	53
348	20231129	124900	234116800	57600	57700	57700	57600	205
349	20231129	124800	222308000	57700	57700	57700	57700	2
350	20231129	124700	222192600	57700	57700	57700	57700	2
351	20231129	124600	222077200	57700	57700	57700	57700	0
352	20231129	124500	222077200	57700	57700	57700	57700	0
353	20231129	124400	222077200	57700	57700	57700	57700	20
354	20231129	124300	220923200	57700	57700	57700	57700	0
355	20231129	124200	220923200	57700	57700	57700	57700	0
356	20231129	124100	220923200	57700	57700	57700	57700	1
357	20231129	124000	220865500	57700	57700	57700	57700	0
358	20231129	123900	220865500	57700	57700	57700	57700	18
359	20231129	123800	219826900	57800	57800	57800	57800	0
360	20231129	123700	219826900	57800	57800	57800	57800	0
361	20231129	123600	219826900	57800	57800	57800	57800	0
362	20231129	123500	219826900	57800	57800	57800	57800	0
363	20231129	123400	219826900	57800	57800	57800	57800	0
364	20231129	123300	219826900	57800	57800	57800	57800	0
365	20231129	123200	219826900	57800	57800	57800	57800	0
366	20231129	123100	219826900	57800	57800	57800	57800	1
367	20231129	123000	219769100	57800	57800	57800	57800	0
368	20231129	122900	219769100	57800	57800	57800	57800	0
369	20231129	122800	219769100	57800	57800	57800	57800	0
370	20231129	122700	219769100	57800	57800	57800	57800	0
371	20231129	122600	219769100	57800	57800	57800	57800	0
372	20231129	122500	219769100	57800	57800	57800	57800	0
373	20231129	122400	219769100	57800	57800	57800	57800	10
374	20231129	122300	219191100	57800	57800	57800	57800	0
375	20231129	122200	219191100	57800	57800	57800	57800	0
376	20231129	122100	219191100	57800	57800	57800	57800	1
377	20231129	122000	219133300	57800	57800	57800	57800	1
378	20231129	121900	219075500	57800	57800	57800	57800	5
379	20231129	121800	218786500	57700	57700	57700	57700	14
380	20231129	121700	217978700	57700	57700	57700	57700	0
381	20231129	121600	217978700	57700	57700	57700	57700	0
382	20231129	121500	217978700	57700	57700	57700	57700	0
383	20231129	121400	217978700	57700	57700	57700	57700	36
384	20231129	121300	215901500	57800	57800	57800	57800	1
385	20231129	121200	215843700	57800	57800	57800	57800	0
386	20231129	121100	215843700	57800	57800	57800	57800	1
387	20231129	121000	215785900	57800	57800	57800	57800	39
388	20231129	120900	213531700	57600	57600	57600	57600	0
389	20231129	120800	213531700	57600	57600	57600	57600	0
390	20231129	120700	213531700	57600	57600	57600	57600	0
391	20231129	120600	213531700	57600	57600	57600	57600	1
392	20231129	120500	213474100	57600	57600	57600	57600	0
393	20231129	120400	213474100	57600	57600	57600	57600	0
394	20231129	120300	213474100	57600	57600	57600	57600	9
395	20231129	120200	212955700	57600	57600	57600	57600	5
396	20231129	120100	212667700	57800	57800	57800	57800	0
397	20231129	120000	212667700	57800	57800	57800	57800	0
398	20231129	115900	212667700	57800	57800	57800	57800	0
399	20231129	115800	212667700	57800	57800	57800	57800	0
400	20231129	115700	212667700	57800	57800	57800	57800	0
401	20231129	115600	212667700	57800	57800	57800	57800	0
402	20231129	115500	212667700	57800	57800	57800	57800	0
403	20231129	115400	212667700	57800	57700	57800	57700	18
404	20231129	115300	211628900	57700	57700	57700	57700	25
405	20231129	115200	210186400	57700	57700	57700	57700	0
406	20231129	115100	210186400	57700	57700	57700	57700	0
407	20231129	115000	210186400	57700	57700	57700	57700	1
408	20231129	114900	210128700	57800	57800	57800	57800	0
409	20231129	114800	210128700	57800	57800	57800	57800	0
410	20231129	114700	210128700	57800	57800	57800	57800	2
411	20231129	114600	210013100	57800	57800	57800	57800	0
412	20231129	114500	210013100	57800	57800	57800	57800	0
413	20231129	114400	210013100	57800	57800	57800	57800	0
414	20231129	114300	210013100	57800	57800	57800	57800	0
415	20231129	114200	210013100	57800	57800	57800	57800	0
416	20231129	114100	210013100	57800	57800	57800	57800	4
417	20231129	114000	209781900	57800	57800	57800	57800	20
418	20231129	113900	208625900	57800	57800	57800	57800	0
419	20231129	113800	208625900	57800	57800	57800	57800	0
420	20231129	113700	208625900	57800	57800	57800	57800	24
421	20231129	113600	207238700	57800	57800	57800	57800	0
422	20231129	113500	207238700	57800	57800	57800	57800	20
423	20231129	113400	206082700	57800	57800	57800	57800	0
424	20231129	113300	206082700	57800	57800	57800	57800	10
425	20231129	113200	205504700	57800	57800	57800	57800	0
426	20231129	113100	205504700	57800	57800	57800	57800	0
427	20231129	113000	205504700	57800	57800	57800	57800	0
428	20231129	112900	205504700	57800	57800	57800	57800	10
429	20231129	112800	204926700	57800	57800	57800	57800	0
430	20231129	112700	204926700	57800	57800	57800	57800	0
431	20231129	112600	204926700	57800	57800	57800	57800	1
432	20231129	112500	204868900	57900	57900	57900	57900	60
433	20231129	112400	201394900	57900	57900	57900	57900	0
434	20231129	112300	201394900	57900	57900	57900	57900	0
435	20231129	112200	201394900	57900	57900	57900	57900	3
436	20231129	112100	201221200	57800	57800	57800	57800	10
437	20231129	112000	200643200	57900	57900	57900	57900	60
438	20231129	111900	197169200	57800	57800	57800	57800	0
439	20231129	111800	197169200	57800	57800	57800	57800	15
440	20231129	111700	196302200	57900	57900	57900	57900	8
441	20231129	111600	195839000	57800	57800	57800	57800	32
442	20231129	111500	193989400	57800	57800	57800	57800	15
443	20231129	111400	193122400	57800	57800	57800	57800	2
444	20231129	111300	193006800	57800	57800	57800	57800	0
445	20231129	111200	193006800	57800	57800	57800	57800	0
446	20231129	111100	193006800	57800	57800	57800	57800	0
447	20231129	111000	193006800	57800	57800	57800	57800	0
448	20231129	110900	193006800	57800	57800	57800	57800	16
449	20231129	110800	192082000	57600	57600	57600	57600	0
450	20231129	110700	192082000	57600	57600	57600	57600	0
451	20231129	110600	192082000	57600	57600	57600	57600	0
452	20231129	110500	192082000	57600	57600	57600	57600	0
453	20231129	110400	192082000	57600	57600	57600	57600	17
454	20231129	110300	191102800	57800	57800	57800	57800	0
455	20231129	110200	191102800	57800	57800	57800	57800	14
456	20231129	110100	190293600	57700	57700	57700	57700	1
457	20231129	110000	190235900	57700	57700	57700	57700	9
458	20231129	105900	189716600	57700	57700	57700	57700	2
459	20231129	105800	189601200	57700	57700	57700	57700	0
460	20231129	105700	189601200	57700	57700	57700	57700	57
461	20231129	105600	186312300	57600	57600	57600	57600	0
462	20231129	105500	186312300	57600	57600	57600	57600	0
463	20231129	105400	186312300	57600	57600	57600	57600	0
464	20231129	105300	186312300	57600	57600	57600	57600	19
465	20231129	105200	185217900	57600	57600	57600	57600	0
466	20231129	105100	185217900	57600	57600	57600	57600	0
467	20231129	105000	185217900	57600	57600	57600	57600	0
468	20231129	104900	185217900	57600	57600	57600	57600	0
469	20231129	104800	185217900	57600	57600	57600	57600	50
470	20231129	104700	182337900	57600	57600	57600	57600	57
471	20231129	104600	179054700	57600	57600	57600	57600	2
472	20231129	104500	178939500	57600	57600	57600	57600	0
473	20231129	104400	178939500	57600	57600	57600	57600	0
474	20231129	104300	178939500	57600	57600	57600	57600	0
475	20231129	104200	178939500	57600	57600	57600	57600	0
476	20231129	104100	178939500	57600	57600	57600	57600	33
477	20231129	104000	177038700	57600	57600	57600	57600	0
478	20231129	103900	177038700	57600	57600	57600	57600	0
479	20231129	103800	177038700	57600	57600	57600	57600	0
480	20231129	103700	177038700	57600	57600	57600	57600	0
481	20231129	103600	177038700	57600	57600	57600	57600	30
482	20231129	103500	175310700	57600	57600	57600	57600	0
483	20231129	103400	175310700	57600	57600	57600	57600	0
484	20231129	103300	175310700	57600	57600	57600	57600	0
485	20231129	103200	175310700	57600	57600	57600	57600	0
486	20231129	103100	175310700	57600	57600	57600	57600	0
487	20231129	103000	175310700	57600	57600	57600	57600	5
488	20231129	102900	175022700	57600	57600	57600	57600	26
489	20231129	102800	173525100	57600	57600	57600	57600	16
490	20231129	102700	172603500	57500	57500	57500	57500	0
491	20231129	102600	172603500	57500	57500	57500	57500	5
492	20231129	102500	172316000	57500	57600	57600	57500	81
493	20231129	102400	167652100	57600	57600	57600	57600	0
494	20231129	102300	167652100	57600	57700	57700	57500	34
495	20231129	102200	165693600	57600	57600	57600	57600	43
496	20231129	102100	163216800	57600	57600	57600	57600	6
497	20231129	102000	162871200	57600	57600	57600	57600	0
498	20231129	101900	162871200	57600	57600	57600	57600	44
499	20231129	101800	160336800	57600	57600	57600	57600	14
500	20231129	101700	159530400	57600	57600	57600	57600	0
501	20231129	101600	159530400	57600	57600	57600	57600	16
502	20231129	101500	158608800	57500	57500	57500	57500	3
503	20231129	101400	158436300	57600	57600	57600	57600	136
504	20231129	101300	150602700	57600	57600	57600	57600	46
505	20231129	101200	147953100	57600	57600	57600	57300	449
506	20231129	101100	122117600	57600	57600	57600	57600	16
507	20231129	101000	121196000	57600	57600	57600	57600	0
508	20231129	100900	121196000	57600	57600	57600	57600	0
509	20231129	100800	121196000	57600	57600	57600	57600	0
510	20231129	100700	121196000	57600	57600	57600	57600	0
511	20231129	100600	121196000	57600	57600	57600	57600	0
512	20231129	100500	121196000	57600	57600	57600	57600	0
513	20231129	100400	121196000	57600	57600	57600	57600	0
514	20231129	100300	121196000	57600	57600	57600	57600	1
515	20231129	100200	121138400	57600	57600	57600	57600	10
516	20231129	100100	120562400	57600	57600	57600	57600	0
517	20231129	100000	120562400	57600	57600	57600	57600	1
518	20231129	095900	120504800	57600	57600	57600	57600	0
519	20231129	095800	120504800	57600	57600	57600	57600	40
520	20231129	095700	118200800	57600	57600	57600	57600	20
521	20231129	095600	117048800	57600	57600	57600	57600	50
522	20231129	095500	114168800	57700	57700	57700	57700	0
523	20231129	095400	114168800	57700	57700	57700	57700	0
524	20231129	095300	114168800	57700	57700	57700	57700	20
525	20231129	095200	113014800	57700	57700	57700	57700	10
526	20231129	095100	112437800	57700	57700	57700	57700	0
527	20231129	095000	112437800	57700	57700	57700	57700	20
528	20231129	094900	111283800	57600	57600	57600	57600	0
529	20231129	094800	111283800	57600	57600	57600	57600	75
530	20231129	094700	106963800	57600	57600	57600	57600	0
531	20231129	094600	106963800	57600	57600	57600	57600	1
532	20231129	094500	106906200	57900	57900	57900	57900	0
533	20231129	094400	106906200	57900	57600	57900	57600	7
534	20231129	094300	106501200	57600	57600	57600	57600	40
535	20231129	094200	104197200	57600	57600	57600	57600	0
536	20231129	094100	104197200	57600	57600	57600	57600	15
537	20231129	094000	103333200	57600	57800	57800	57600	236
538	20231129	093900	89731900	57700	57700	57700	57700	13
539	20231129	093800	88981800	57900	57900	57900	57900	0
540	20231129	093700	88981800	57900	57900	57900	57900	2
541	20231129	093600	88866000	57900	57900	57900	57900	1
542	20231129	093500	88808100	57900	57900	57900	57900	14
543	20231129	093400	87997500	57900	57700	57900	57600	71
544	20231129	093300	83902400	57600	57600	57600	57600	0
545	20231129	093200	83902400	57600	57600	57600	57600	14
546	20231129	093100	83096000	57600	57600	57600	57600	30
547	20231129	093000	81368000	57600	57600	57600	57600	0
548	20231129	092900	81368000	57600	57700	57700	57600	46
549	20231129	092800	78714800	57900	57900	57900	57900	4
550	20231129	092700	78483200	57900	58000	58000	57900	16
551	20231129	092600	77556600	58000	57900	58000	57900	323
552	20231129	092500	58843200	57900	57500	57900	57500	357
553	20231129	092400	38248700	57500	57500	57500	57500	3
554	20231129	092300	38076200	57500	57400	57500	57400	18
555	20231129	092200	37041700	57500	57500	57500	57400	29
556	20231129	092100	35374300	57500	57500	57500	57500	16
557	20231129	092000	34454300	57500	57400	57500	57400	20
558	20231129	091900	33304800	57500	57500	57500	57500	7
559	20231129	091800	32902300	57400	57400	57400	57400	30
560	20231129	091700	31180300	57500	57500	57500	57500	2
561	20231129	091600	31065300	57500	57400	57500	57400	15
562	20231129	091500	30203000	57500	57400	57500	57400	43
563	20231129	091400	27734500	57500	57500	57500	57500	2
564	20231129	091300	27619500	57500	57500	57500	57500	6
565	20231129	091200	27274500	57600	57600	57600	57600	30
566	20231129	091100	25546500	57600	57600	57600	57600	14
567	20231129	091000	24740100	56700	57300	57300	56700	140
568	20231129	090900	16751700	57600	57600	57600	57600	0
569	20231129	090800	16751700	57600	57600	57600	57600	0
570	20231129	090700	16751700	57600	57600	57600	57600	1
571	20231129	090600	16694100	57600	57600	57600	57600	0
572	20231129	090500	16694100	57600	57600	57600	57600	0
573	20231129	090400	16694100	57600	57600	57600	57600	0
574	20231129	090300	16694100	57600	57300	57600	57300	98
575	20231129	090200	11063700	57300	57600	57600	57300	169
576	20231129	090100	1329700	57800	57800	57800	57800	17
577	20231129	090000	347100	57900	57800	57900	57800	6