KissMeData/088260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195400	73016090	5080	5080	5080	5080	307
3	20231129	195300	73016090	5080	5080	5080	5080	0
4	20231129	195200	73016090	5080	5080	5080	5080	0
5	20231129	195100	73016090	5080	5080	5080	5080	0
6	20231129	195000	73016090	5080	5080	5080	5080	0
7	20231129	194900	73016090	5080	5080	5080	5080	0
8	20231129	194800	73016090	5080	5080	5080	5080	0
9	20231129	194700	73016090	5080	5080	5080	5080	0
10	20231129	194600	73016090	5080	5080	5080	5080	0
11	20231129	194500	73016090	5080	5080	5080	5080	0
12	20231129	194400	73016090	5080	5080	5080	5080	0
13	20231129	194300	73016090	5080	5080	5080	5080	0
14	20231129	194200	73016090	5080	5080	5080	5080	0
15	20231129	194100	73016090	5080	5080	5080	5080	0
16	20231129	194000	73016090	5080	5080	5080	5080	0
17	20231129	193900	73016090	5080	5080	5080	5080	0
18	20231129	193800	73016090	5080	5080	5080	5080	0
19	20231129	193700	73016090	5080	5080	5080	5080	0
20	20231129	193600	73016090	5080	5080	5080	5080	0
21	20231129	193500	73016090	5080	5080	5080	5080	0
22	20231129	193400	73016090	5080	5080	5080	5080	0
23	20231129	193300	73016090	5080	5080	5080	5080	0
24	20231129	193200	73016090	5080	5080	5080	5080	0
25	20231129	193100	73016090	5080	5080	5080	5080	0
26	20231129	193000	73016090	5080	5080	5080	5080	0
27	20231129	192900	73016090	5080	5080	5080	5080	0
28	20231129	192800	73016090	5080	5080	5080	5080	0
29	20231129	192700	73016090	5080	5080	5080	5080	0
30	20231129	192600	73016090	5080	5080	5080	5080	0
31	20231129	192500	73016090	5080	5080	5080	5080	0
32	20231129	192400	73016090	5080	5080	5080	5080	307
33	20231129	192300	73016090	5080	5080	5080	5080	0
34	20231129	192200	73016090	5080	5080	5080	5080	0
35	20231129	192100	73016090	5080	5080	5080	5080	0
36	20231129	192000	73016090	5080	5080	5080	5080	0
37	20231129	191900	73016090	5080	5080	5080	5080	0
38	20231129	191800	73016090	5080	5080	5080	5080	0
39	20231129	191700	73016090	5080	5080	5080	5080	0
40	20231129	191600	73016090	5080	5080	5080	5080	0
41	20231129	191500	73016090	5080	5080	5080	5080	0
42	20231129	191400	73016090	5080	5080	5080	5080	0
43	20231129	191300	73016090	5080	5080	5080	5080	0
44	20231129	191200	73016090	5080	5080	5080	5080	0
45	20231129	191100	73016090	5080	5080	5080	5080	0
46	20231129	191000	73016090	5080	5080	5080	5080	0
47	20231129	190900	73016090	5080	5080	5080	5080	0
48	20231129	190800	73016090	5080	5080	5080	5080	0
49	20231129	190700	73016090	5080	5080	5080	5080	0
50	20231129	190600	73016090	5080	5080	5080	5080	0
51	20231129	190500	73016090	5080	5080	5080	5080	0
52	20231129	190400	73016090	5080	5080	5080	5080	0
53	20231129	190300	73016090	5080	5080	5080	5080	0
54	20231129	190200	73016090	5080	5080	5080	5080	0
55	20231129	190100	73016090	5080	5080	5080	5080	0
56	20231129	190000	73016090	5080	5080	5080	5080	0
57	20231129	185900	73016090	5080	5080	5080	5080	0
58	20231129	185800	73016090	5080	5080	5080	5080	0
59	20231129	185700	73016090	5080	5080	5080	5080	0
60	20231129	185600	73016090	5080	5080	5080	5080	0
61	20231129	185500	73016090	5080	5080	5080	5080	0
62	20231129	185400	73016090	5080	5080	5080	5080	307
63	20231129	185300	73016090	5080	5080	5080	5080	0
64	20231129	185200	73016090	5080	5080	5080	5080	0
65	20231129	185100	73016090	5080	5080	5080	5080	0
66	20231129	185000	73016090	5080	5080	5080	5080	0
67	20231129	184900	73016090	5080	5080	5080	5080	0
68	20231129	184800	73016090	5080	5080	5080	5080	0
69	20231129	184700	73016090	5080	5080	5080	5080	0
70	20231129	184600	73016090	5080	5080	5080	5080	0
71	20231129	184500	73016090	5080	5080	5080	5080	0
72	20231129	184400	73016090	5080	5080	5080	5080	0
73	20231129	184300	73016090	5080	5080	5080	5080	0
74	20231129	184200	73016090	5080	5080	5080	5080	0
75	20231129	184100	73016090	5080	5080	5080	5080	0
76	20231129	184000	73016090	5080	5080	5080	5080	0
77	20231129	183900	73016090	5080	5080	5080	5080	0
78	20231129	183800	73016090	5080	5080	5080	5080	0
79	20231129	183700	73016090	5080	5080	5080	5080	0
80	20231129	183600	73016090	5080	5080	5080	5080	0
81	20231129	183500	73016090	5080	5080	5080	5080	0
82	20231129	183400	73016090	5080	5080	5080	5080	0
83	20231129	183300	73016090	5080	5080	5080	5080	0
84	20231129	183200	73016090	5080	5080	5080	5080	0
85	20231129	183100	73016090	5080	5080	5080	5080	0
86	20231129	183000	73016090	5080	5080	5080	5080	0
87	20231129	182900	73016090	5080	5080	5080	5080	0
88	20231129	182800	73016090	5080	5080	5080	5080	0
89	20231129	182700	73016090	5080	5080	5080	5080	0
90	20231129	182600	73016090	5080	5080	5080	5080	0
91	20231129	182500	73016090	5080	5080	5080	5080	0
92	20231129	182400	73016090	5080	5080	5080	5080	307
93	20231129	182300	73016090	5080	5080	5080	5080	0
94	20231129	182200	73016090	5080	5080	5080	5080	0
95	20231129	182100	73016090	5080	5080	5080	5080	0
96	20231129	182000	73016090	5080	5080	5080	5080	0
97	20231129	181900	73016090	5080	5080	5080	5080	0
98	20231129	181800	73016090	5080	5080	5080	5080	0
99	20231129	181700	73016090	5080	5080	5080	5080	0
100	20231129	181600	73016090	5080	5080	5080	5080	0
101	20231129	181500	73016090	5080	5080	5080	5080	0
102	20231129	181400	73016090	5080	5080	5080	5080	0
103	20231129	181300	73016090	5080	5080	5080	5080	0
104	20231129	181200	73016090	5080	5080	5080	5080	0
105	20231129	181100	73016090	5080	5080	5080	5080	0
106	20231129	181000	73016090	5080	5080	5080	5080	0
107	20231129	180900	73016090	5080	5080	5080	5080	0
108	20231129	180800	73016090	5080	5080	5080	5080	0
109	20231129	180700	73016090	5080	5080	5080	5080	0
110	20231129	180600	73016090	5080	5080	5080	5080	0
111	20231129	180500	73016090	5080	5080	5080	5080	0
112	20231129	180400	73016090	5080	5080	5080	5080	0
113	20231129	180300	73016090	5080	5080	5080	5080	0
114	20231129	180200	73016090	5080	5080	5080	5080	0
115	20231129	180100	73016090	5080	5080	5080	5080	0
116	20231129	180000	73016090	5080	5080	5080	5080	0
117	20231129	175900	73016090	5080	5080	5080	5080	0
118	20231129	175800	73016090	5080	5080	5080	5080	0
119	20231129	175700	73016090	5080	5080	5080	5080	0
120	20231129	175600	73016090	5080	5080	5080	5080	0
121	20231129	175500	73016090	5080	5080	5080	5080	0
122	20231129	175400	73016090	5080	5080	5080	5080	307
123	20231129	175300	73016090	5080	5080	5080	5080	0
124	20231129	175200	73016090	5080	5080	5080	5080	0
125	20231129	175100	73016090	5080	5080	5080	5080	0
126	20231129	175000	73016090	5080	5080	5080	5080	0
127	20231129	174900	73016090	5080	5080	5080	5080	0
128	20231129	174800	73016090	5080	5080	5080	5080	0
129	20231129	174700	73016090	5080	5080	5080	5080	0
130	20231129	174600	73016090	5080	5080	5080	5080	0
131	20231129	174500	73016090	5080	5080	5080	5080	0
132	20231129	174400	73016090	5080	5080	5080	5080	0
133	20231129	174300	73016090	5080	5080	5080	5080	0
134	20231129	174200	73016090	5080	5080	5080	5080	0
135	20231129	174100	73016090	5080	5080	5080	5080	0
136	20231129	174000	73016090	5080	5080	5080	5080	0
137	20231129	173900	73016090	5080	5080	5080	5080	0
138	20231129	173800	73016090	5080	5080	5080	5080	0
139	20231129	173700	73016090	5080	5080	5080	5080	0
140	20231129	173600	73016090	5080	5080	5080	5080	0
141	20231129	173500	73016090	5080	5080	5080	5080	0
142	20231129	173400	73016090	5080	5080	5080	5080	0
143	20231129	173300	73016090	5080	5080	5080	5080	0
144	20231129	173200	73016090	5080	5080	5080	5080	0
145	20231129	173100	73016090	5080	5080	5080	5080	0
146	20231129	173000	73016090	5080	5080	5080	5080	0
147	20231129	172900	73016090	5080	5080	5080	5080	0
148	20231129	172800	73016090	5080	5080	5080	5080	0
149	20231129	172700	73016090	5080	5080	5080	5080	0
150	20231129	172600	73016090	5080	5080	5080	5080	0
151	20231129	172500	73016090	5080	5080	5080	5080	0
152	20231129	172400	73016090	5080	5080	5080	5080	307
153	20231129	172300	73016090	5080	5080	5080	5080	0
154	20231129	172200	73016090	5080	5080	5080	5080	0
155	20231129	172100	73016090	5080	5080	5080	5080	0
156	20231129	172000	73016090	5080	5080	5080	5080	0
157	20231129	171900	73016090	5080	5080	5080	5080	0
158	20231129	171800	73016090	5080	5080	5080	5080	0
159	20231129	171700	73016090	5080	5080	5080	5080	0
160	20231129	171600	73016090	5080	5080	5080	5080	0
161	20231129	171500	73016090	5080	5080	5080	5080	0
162	20231129	171400	73016090	5080	5080	5080	5080	0
163	20231129	171300	73016090	5080	5080	5080	5080	0
164	20231129	171200	73016090	5080	5080	5080	5080	0
165	20231129	171100	73016090	5080	5080	5080	5080	0
166	20231129	171000	73016090	5080	5080	5080	5080	0
167	20231129	170900	73016090	5080	5080	5080	5080	0
168	20231129	170800	73016090	5080	5080	5080	5080	0
169	20231129	170700	73016090	5080	5080	5080	5080	0
170	20231129	170600	73016090	5080	5080	5080	5080	0
171	20231129	170500	73016090	5080	5080	5080	5080	0
172	20231129	170400	73016090	5080	5080	5080	5080	0
173	20231129	170300	73016090	5080	5080	5080	5080	0
174	20231129	170200	73016090	5080	5080	5080	5080	0
175	20231129	170100	73016090	5080	5080	5080	5080	0
176	20231129	170000	73016090	5080	5080	5080	5080	0
177	20231129	165900	73016090	5080	5080	5080	5080	0
178	20231129	165800	73016090	5080	5080	5080	5080	0
179	20231129	165700	73016090	5080	5080	5080	5080	0
180	20231129	165600	73016090	5080	5080	5080	5080	0
181	20231129	165500	73016090	5080	5080	5080	5080	0
182	20231129	165400	73016090	5080	5080	5080	5080	307
183	20231129	165300	73016090	5080	5080	5080	5080	0
184	20231129	165200	73016090	5080	5080	5080	5080	0
185	20231129	165100	73016090	5080	5080	5080	5080	0
186	20231129	165000	73016090	5080	5080	5080	5080	0
187	20231129	164900	73016090	5080	5080	5080	5080	0
188	20231129	164800	73016090	5080	5080	5080	5080	0
189	20231129	164700	73016090	5080	5080	5080	5080	0
190	20231129	164600	73016090	5080	5080	5080	5080	0
191	20231129	164500	73016090	5080	5080	5080	5080	0
192	20231129	164400	73016090	5080	5080	5080	5080	0
193	20231129	164300	73016090	5080	5080	5080	5080	0
194	20231129	164200	73016090	5080	5080	5080	5080	0
195	20231129	164100	73016090	5080	5080	5080	5080	0
196	20231129	164000	73016090	5080	5080	5080	5080	0
197	20231129	163900	73016090	5080	5080	5080	5080	0
198	20231129	163800	73016090	5080	5080	5080	5080	0
199	20231129	163700	73016090	5080	5080	5080	5080	0
200	20231129	163600	73016090	5080	5080	5080	5080	0
201	20231129	163500	73016090	5080	5080	5080	5080	0
202	20231129	163400	73016090	5080	5080	5080	5080	0
203	20231129	163300	73016090	5080	5080	5080	5080	0
204	20231129	163200	73016090	5080	5080	5080	5080	0
205	20231129	163100	73016090	5080	5080	5080	5080	0
206	20231129	163000	73016090	5080	5080	5080	5080	0
207	20231129	162900	73016090	5080	5080	5080	5080	0
208	20231129	162800	73016090	5080	5080	5080	5080	0
209	20231129	162700	73016090	5080	5080	5080	5080	0
210	20231129	162600	73016090	5080	5080	5080	5080	0
211	20231129	162500	73016090	5080	5080	5080	5080	0
212	20231129	162400	73016090	5080	5080	5080	5080	307
213	20231129	162300	73016090	5080	5080	5080	5080	0
214	20231129	162200	73016090	5080	5080	5080	5080	0
215	20231129	162100	73016090	5080	5080	5080	5080	0
216	20231129	162000	73016090	5080	5080	5080	5080	0
217	20231129	161900	73016090	5080	5080	5080	5080	0
218	20231129	161800	73016090	5080	5080	5080	5080	0
219	20231129	161700	73016090	5080	5080	5080	5080	0
220	20231129	161600	73016090	5080	5080	5080	5080	0
221	20231129	161500	73016090	5080	5080	5080	5080	0
222	20231129	161400	73016090	5080	5080	5080	5080	0
223	20231129	161300	73016090	5080	5080	5080	5080	0
224	20231129	161200	73016090	5080	5080	5080	5080	0
225	20231129	161100	73016090	5080	5080	5080	5080	0
226	20231129	161000	73016090	5080	5080	5080	5080	0
227	20231129	160900	73016090	5080	5080	5080	5080	0
228	20231129	160800	73016090	5080	5080	5080	5080	0
229	20231129	160700	73016090	5080	5080	5080	5080	0
230	20231129	160600	73016090	5080	5080	5080	5080	0
231	20231129	160500	73016090	5080	5080	5080	5080	0
232	20231129	160400	73016090	5080	5080	5080	5080	0
233	20231129	160300	73016090	5080	5080	5080	5080	0
234	20231129	160200	73016090	5080	5080	5080	5080	0
235	20231129	160100	73016090	5080	5080	5080	5080	0
236	20231129	160000	73016090	5080	5080	5080	5080	0
237	20231129	155900	73016090	5080	5080	5080	5080	0
238	20231129	155800	73016090	5080	5080	5080	5080	0
239	20231129	155700	73016090	5080	5080	5080	5080	0
240	20231129	155600	73016090	5080	5080	5080	5080	0
241	20231129	155500	73016090	5080	5080	5080	5080	0
242	20231129	155400	73016090	5080	5080	5080	5080	307
243	20231129	155300	73016090	5080	5080	5080	5080	0
244	20231129	155200	73016090	5080	5080	5080	5080	0
245	20231129	155100	73016090	5080	5080	5080	5080	0
246	20231129	155000	73016090	5080	5080	5080	5080	0
247	20231129	154900	73016090	5080	5080	5080	5080	0
248	20231129	154800	73016090	5080	5080	5080	5080	0
249	20231129	154700	73016090	5080	5080	5080	5080	0
250	20231129	154600	73016090	5080	5080	5080	5080	0
251	20231129	154500	73016090	5080	5080	5080	5080	0
252	20231129	154400	73016090	5080	5080	5080	5080	0
253	20231129	154300	73016090	5080	5080	5080	5080	0
254	20231129	154200	73016090	5080	5080	5080	5080	0
255	20231129	154100	73016090	5080	5080	5080	5080	0
256	20231129	154000	73016090	5080	5080	5080	5080	0
257	20231129	153900	73016090	5080	5080	5080	5080	0
258	20231129	153800	73016090	5080	5080	5080	5080	0
259	20231129	153700	73016090	5080	5080	5080	5080	0
260	20231129	153600	73016090	5080	5080	5080	5080	0
261	20231129	153500	73016090	5080	5080	5080	5080	0
262	20231129	153400	73016090	5080	5080	5080	5080	0
263	20231129	153300	73016090	5080	5080	5080	5080	0
264	20231129	153200	73016090	5080	5080	5080	5080	0
265	20231129	153100	73016090	5080	5080	5080	5080	0
266	20231129	153000	73016090	5080	5080	5080	5080	307
267	20231129	152900	71456530	5070	5070	5070	5070	0
268	20231129	152800	71456530	5070	5070	5070	5070	0
269	20231129	152700	71456530	5070	5070	5070	5070	0
270	20231129	152600	71456530	5070	5070	5070	5070	0
271	20231129	152500	71456530	5070	5070	5070	5070	0
272	20231129	152400	71456530	5070	5070	5070	5070	0
273	20231129	152300	71456530	5070	5070	5070	5070	0
274	20231129	152200	71456530	5070	5070	5070	5070	0
275	20231129	152100	71456530	5070	5070	5070	5070	0
276	20231129	152000	71456530	5070	5070	5070	5070	0
277	20231129	151900	71456530	5070	5060	5070	5060	36
278	20231129	151800	71274180	5070	5070	5070	5060	45
279	20231129	151700	71046110	5060	5060	5070	5060	81
280	20231129	151600	70635560	5060	5060	5070	5060	270
281	20231129	151500	69269130	5060	5060	5070	5060	20
282	20231129	151400	69167760	5060	5060	5070	5060	132
283	20231129	151300	68499450	5060	5070	5070	5060	161
284	20231129	151200	67683370	5070	5070	5070	5070	331
285	20231129	151100	66005200	5060	5070	5070	5060	1056
286	20231129	151000	60660150	5070	5070	5070	5070	2
287	20231129	150900	60650010	5070	5070	5070	5070	27
288	20231129	150800	60513120	5070	5070	5070	5070	0
289	20231129	150700	60513120	5070	5070	5070	5060	188
290	20231129	150600	59559990	5060	5070	5070	5060	106
291	20231129	150500	59022580	5070	5070	5070	5070	90
292	20231129	150400	58566280	5070	5070	5070	5070	151
293	20231129	150300	57800710	5070	5070	5070	5070	1
294	20231129	150200	57795640	5070	5070	5070	5070	183
295	20231129	150100	56867830	5070	5070	5070	5070	300
296	20231129	150000	55346830	5070	5070	5070	5070	9
297	20231129	145900	55301200	5060	5060	5060	5060	25
298	20231129	145800	55174700	5060	5070	5070	5060	6
299	20231129	145700	55144290	5070	5070	5070	5070	0
300	20231129	145600	55144290	5070	5060	5070	5060	43
301	20231129	145500	54926530	5070	5070	5070	5070	17
302	20231129	145400	54840340	5070	5070	5070	5070	17
303	20231129	145300	54754150	5070	5060	5070	5060	83
304	20231129	145200	54333840	5070	5070	5070	5070	17
305	20231129	145100	54247650	5070	5070	5070	5070	13
306	20231129	145000	54181740	5070	5070	5070	5070	17
307	20231129	144900	54095550	5060	5070	5070	5060	28
308	20231129	144800	53953840	5060	5070	5070	5060	10
309	20231129	144700	53903150	5060	5060	5060	5060	0
310	20231129	144600	53903150	5060	5070	5070	5060	30
311	20231129	144500	53751300	5070	5070	5070	5070	3
312	20231129	144400	53736090	5070	5070	5070	5070	20
313	20231129	144300	53634690	5060	5070	5070	5060	32
314	20231129	144200	53472700	5070	5070	5070	5070	8
315	20231129	144100	53432140	5070	5060	5070	5060	33
316	20231129	144000	53265020	5060	5060	5060	5060	25
317	20231129	143900	53138520	5060	5060	5060	5050	7
318	20231129	143800	53103110	5060	5060	5060	5060	0
319	20231129	143700	53103110	5060	5060	5060	5060	10
320	20231129	143600	53052510	5060	5070	5070	5060	16
321	20231129	143500	52971510	5070	5070	5070	5070	3
322	20231129	143400	52956300	5070	5070	5070	5070	16
323	20231129	143300	52875180	5060	5060	5060	5060	25
324	20231129	143200	52748680	5070	5070	5070	5070	7
325	20231129	143100	52713190	5070	5070	5070	5070	11
326	20231129	143000	52657420	5060	5060	5060	5060	25
327	20231129	142900	52530920	5070	5060	5070	5060	37
328	20231129	142800	52343590	5060	5060	5060	5060	0
329	20231129	142700	52343590	5060	5060	5060	5060	17
330	20231129	142600	52257570	5060	5070	5070	5060	28
331	20231129	142500	52115840	5070	5070	5070	5070	3
332	20231129	142400	52100630	5070	5070	5070	5070	11
333	20231129	142300	52044860	5070	5060	5070	5060	32
334	20231129	142200	51882870	5070	5070	5070	5070	10
335	20231129	142100	51832170	5070	5070	5070	5070	0
336	20231129	142000	51832170	5070	5060	5070	5060	47
337	20231129	141900	51594130	5070	5070	5070	5070	10
338	20231129	141800	51543430	5070	5070	5070	5070	11
339	20231129	141700	51487660	5070	5070	5070	5060	55
340	20231129	141600	51209060	5060	5060	5060	5060	31
341	20231129	141500	51052200	5060	5060	5060	5060	16
342	20231129	141400	50971240	5050	5060	5060	5050	12
343	20231129	141300	50910530	5050	5060	5060	5050	31
344	20231129	141200	50753950	5060	5060	5060	5060	7
345	20231129	141100	50718530	5050	5060	5060	5050	10
346	20231129	141000	50667940	5050	5060	5060	5050	45
347	20231129	140900	50440530	5050	5060	5060	5050	9
348	20231129	140800	50395000	5060	5060	5060	5050	12
349	20231129	140700	50334290	5050	5050	5060	5050	42
350	20231129	140600	50122050	5050	5060	5060	5050	5
351	20231129	140500	50096760	5050	5060	5060	5050	23
352	20231129	140400	49980400	5050	5060	5060	5050	32
353	20231129	140300	49818750	5050	5060	5060	5050	5
354	20231129	140200	49793460	5050	5060	5060	5050	14
355	20231129	140100	49722630	5060	5060	5060	5060	8
356	20231129	140000	49682150	5050	5060	5060	5050	34
357	20231129	135900	49510390	5050	5060	5060	5050	6
358	20231129	135800	49480040	5050	5060	5060	5050	25
359	20231129	135700	49353560	5050	5060	5060	5050	36
360	20231129	135600	49171680	5060	5060	5060	5060	6
361	20231129	135500	49141320	5050	5060	5060	5050	21
362	20231129	135400	49035080	5060	5050	5060	5050	58
363	20231129	135300	48742070	5060	5060	5060	5060	8
364	20231129	135200	48701590	5060	5060	5060	5060	12
365	20231129	135100	48640870	5060	5060	5060	5060	7
366	20231129	135000	48605450	5050	5060	5060	5050	32
367	20231129	134900	48443780	5060	5060	5060	5060	7
368	20231129	134800	48408360	5060	5060	5060	5060	23
369	20231129	134700	48291980	5050	5060	5060	5050	30
370	20231129	134600	48140430	5060	5060	5060	5060	4
371	20231129	134500	48120190	5060	5060	5060	5060	13
372	20231129	134400	48054410	5060	5050	5060	5050	34
373	20231129	134300	47882620	5060	5060	5060	5060	9
374	20231129	134200	47837080	5060	5060	5060	5060	12
375	20231129	134100	47776360	5060	5050	5060	5050	59
376	20231129	134000	47478110	5050	5060	5060	5050	15
377	20231129	133900	47402220	5050	5060	5060	5050	21
378	20231129	133800	47295980	5050	5050	5060	5050	66
379	20231129	133700	46962450	5050	5060	5060	5050	31
380	20231129	133600	46805870	5060	5060	5060	5050	17
381	20231129	133500	46719860	5050	5060	5060	5050	12
382	20231129	133400	46659150	5050	5060	5060	5050	31
383	20231129	133300	46502570	5060	5060	5060	5060	7
384	20231129	133200	46467150	5050	5060	5060	5050	10
385	20231129	133100	46416560	5050	5050	5060	5050	40
386	20231129	133000	46214440	5050	5060	5060	5050	12
387	20231129	132900	46153730	5050	5060	5060	5050	9
388	20231129	132800	46108200	5060	5050	5060	5050	38
389	20231129	132700	45916170	5060	5060	5060	5060	6
390	20231129	132600	45885810	5060	5060	5060	5060	12
391	20231129	132500	45825090	5060	5060	5060	5060	43
392	20231129	132400	45607510	5050	5060	5060	5050	49
393	20231129	132300	45359860	5050	5060	5060	5050	36
394	20231129	132200	45177730	5050	5070	5070	5050	62
395	20231129	132100	44863640	5060	5070	5070	5060	196
396	20231129	132000	43869960	5080	5080	5080	5080	1
397	20231129	131900	43864880	5080	5080	5080	5080	0
398	20231129	131800	43864880	5080	5070	5080	5070	31
399	20231129	131700	43707650	5080	5080	5080	5080	1
400	20231129	131600	43702570	5080	5080	5080	5080	0
401	20231129	131500	43702570	5080	5070	5080	5070	33
402	20231129	131400	43535180	5080	5080	5080	5080	0
403	20231129	131300	43535180	5080	5080	5080	5080	13
404	20231129	131200	43469140	5080	5080	5080	5080	66
405	20231129	131100	43133860	5070	5070	5070	5070	26
406	20231129	131000	43002040	5070	5080	5080	5070	262
407	20231129	130900	41672930	5070	5070	5070	5070	25
408	20231129	130800	41546180	5060	5060	5060	5050	227
409	20231129	130700	40397810	5050	5060	5060	5050	559
410	20231129	130600	37574810	5050	5060	5060	5050	15
411	20231129	130500	37498920	5050	5050	5060	5050	39
412	20231129	130400	37301870	5060	5060	5060	5060	9
413	20231129	130300	37256330	5050	5060	5060	5050	11
414	20231129	130200	37200680	5050	5060	5060	5050	17
415	20231129	130100	37114680	5050	5060	5060	5050	52
416	20231129	130000	36851850	5050	5060	5060	5050	17
417	20231129	125900	36765840	5060	5060	5060	5060	34
418	20231129	125800	36593800	5050	5060	5060	5050	46
419	20231129	125700	36361330	5050	5070	5070	5050	67
420	20231129	125600	36022130	5060	5070	5070	5060	75
421	20231129	125500	35641940	5060	5060	5060	5060	29
422	20231129	125400	35495200	5050	5070	5070	5050	143
423	20231129	125300	34771200	5060	5070	5080	5060	168
424	20231129	125200	33919140	5070	5070	5070	5070	27
425	20231129	125100	33782250	5070	5080	5080	5070	37
426	20231129	125000	33594590	5070	5070	5070	5070	23
427	20231129	124900	33477980	5070	5080	5080	5070	11
428	20231129	124800	33422110	5070	5080	5080	5070	51
429	20231129	124700	33163510	5070	5070	5070	5070	0
430	20231129	124600	33163510	5070	5080	5080	5070	17
431	20231129	124500	33077170	5070	5070	5070	5070	67
432	20231129	124400	32737480	5070	5080	5080	5070	6
433	20231129	124300	32707010	5070	5080	5080	5070	26
434	20231129	124200	32574950	5070	5070	5070	5070	92
435	20231129	124100	32108510	5070	5080	5080	5070	26
436	20231129	124000	31976450	5070	5070	5070	5070	9
437	20231129	123900	31930820	5070	5070	5080	5070	157
438	20231129	123800	31134730	5080	5080	5080	5080	0
439	20231129	123700	31134730	5080	5080	5080	5080	6
440	20231129	123600	31104250	5070	5080	5080	5070	30
441	20231129	123500	30952080	5070	5070	5070	5070	27
442	20231129	123400	30815190	5080	5080	5080	5080	6
443	20231129	123300	30784710	5070	5070	5070	5070	22
444	20231129	123200	30673170	5070	5070	5080	5070	35
445	20231129	123100	30495650	5070	5080	5080	5070	7
446	20231129	123000	30460100	5070	5070	5070	5070	23
447	20231129	122900	30343490	5080	5070	5080	5070	34
448	20231129	122800	30171040	5070	5070	5070	5070	0
449	20231129	122700	30171040	5070	5070	5080	5070	35
450	20231129	122600	29993520	5070	5080	5080	5070	10
451	20231129	122500	29942730	5070	5070	5070	5070	27
452	20231129	122400	29805840	5070	5070	5080	5070	46
453	20231129	122300	29572480	5070	5070	5070	5070	0
454	20231129	122200	29572480	5070	5080	5080	5070	41
455	20231129	122100	29364490	5070	5070	5070	5070	50
456	20231129	122000	29110990	5070	5080	5080	5070	12
457	20231129	121900	29050040	5070	5070	5080	5070	116
458	20231129	121800	28461740	5070	5070	5070	5070	21
459	20231129	121700	28355270	5070	5080	5080	5070	8
460	20231129	121600	28314640	5070	5070	5070	5070	27
461	20231129	121500	28177750	5070	5070	5080	5070	27
462	20231129	121400	28040800	5080	5080	5080	5070	10
463	20231129	121300	27990010	5070	5070	5070	5070	0
464	20231129	121200	27990010	5070	5080	5080	5070	33
465	20231129	121100	27822650	5070	5070	5070	5070	18
466	20231129	121000	27731390	5070	5080	5080	5070	7
467	20231129	120900	27695840	5070	5070	5070	5070	25
468	20231129	120800	27569090	5080	5070	5080	5070	25
469	20231129	120700	27442270	5070	5080	5080	5070	19
470	20231129	120600	27345850	5070	5070	5070	5070	25
471	20231129	120500	27219100	5070	5080	5080	5070	16
472	20231129	120400	27137970	5080	5080	5080	5080	0
473	20231129	120300	27137970	5080	5070	5080	5070	33
474	20231129	120200	26970580	5070	5080	5080	5070	15
475	20231129	120100	26894510	5080	5080	5080	5080	0
476	20231129	120000	26894510	5080	5080	5080	5080	7
477	20231129	115900	26858950	5070	5070	5070	5070	34
478	20231129	115800	26686570	5080	5080	5080	5080	2
479	20231129	115700	26676410	5080	5080	5080	5080	2
480	20231129	115600	26666250	5080	5070	5080	5070	51
481	20231129	115500	26407590	5080	5080	5080	5080	3
482	20231129	115400	26392350	5080	5080	5080	5080	0
483	20231129	115300	26392350	5080	5070	5080	5070	53
484	20231129	115200	26123540	5080	5080	5080	5080	0
485	20231129	115100	26123540	5080	5080	5080	5080	6
486	20231129	115000	26093060	5070	5080	5080	5070	32
487	20231129	114900	25930750	5070	5070	5070	5070	25
488	20231129	114800	25804000	5080	5080	5080	5080	10
489	20231129	114700	25753200	5070	5070	5070	5070	39
490	20231129	114600	25555470	5080	5070	5080	5070	35
491	20231129	114500	25377920	5080	5080	5080	5080	23
492	20231129	114400	25261080	5070	5070	5070	5070	71
493	20231129	114300	24901110	5070	5080	5080	5070	44
494	20231129	114200	24677840	5070	5070	5070	5070	40
495	20231129	114100	24475040	5070	5060	5080	5060	148
496	20231129	114000	23724840	5060	5060	5060	5060	25
497	20231129	113900	23598340	5070	5070	5070	5070	53
498	20231129	113800	23329630	5060	5060	5060	5060	106
499	20231129	113700	22793270	5050	5050	5050	5050	0
500	20231129	113600	22793270	5050	5060	5060	5050	88
501	20231129	113500	22348240	5050	5050	5050	5050	80
502	20231129	113400	21944240	5060	5060	5060	5060	40
503	20231129	113300	21741840	5050	5060	5060	5050	83
504	20231129	113200	21322110	5050	5050	5050	5050	68
505	20231129	113100	20978710	5050	5060	5060	5050	47
506	20231129	113000	20740930	5050	5050	5050	5050	27
507	20231129	112900	20604580	5050	5050	5060	5050	128
508	20231129	112800	19957600	5060	5060	5060	5060	1
509	20231129	112700	19952540	5050	5050	5060	5050	76
510	20231129	112600	19568290	5050	5060	5060	5050	65
511	20231129	112500	19239450	5050	5050	5050	5050	50
512	20231129	112400	18986950	5050	5060	5060	5050	66
513	20231129	112300	18653040	5050	5050	5050	5050	27
514	20231129	112200	18516690	5050	5060	5060	5050	90
515	20231129	112100	18061900	5060	5060	5060	5050	63
516	20231129	112000	17743170	5050	5050	5050	5050	27
517	20231129	111900	17606820	5050	5060	5060	5050	73
518	20231129	111800	17237940	5050	5050	5050	5050	0
519	20231129	111700	17237940	5050	5050	5060	5050	78
520	20231129	111600	16843570	5050	5060	5060	5050	53
521	20231129	111500	16575800	5060	5060	5060	5060	9
522	20231129	111400	16530260	5060	5050	5060	5050	72
523	20231129	111300	16166190	5050	5050	5050	5050	41
524	20231129	111200	15959140	5060	5060	5060	5060	23
525	20231129	111100	15842760	5060	5060	5060	5060	0
526	20231129	111000	15842760	5060	5050	5060	5050	110
527	20231129	110900	15286770	5060	5060	5060	5060	40
528	20231129	110800	15084370	5060	5060	5060	5060	0
529	20231129	110700	15084370	5060	5060	5060	5050	125
530	20231129	110600	14452550	5060	5060	5060	5060	0
531	20231129	110500	14452550	5060	5060	5060	5050	49
532	20231129	110400	14204630	5050	5060	5060	5050	103
533	20231129	110300	13684190	5060	5060	5060	5060	5
534	20231129	110200	13658890	5050	5060	5060	5050	38
535	20231129	110100	13466620	5050	5050	5050	5050	30
536	20231129	110000	13315120	5050	5060	5060	5050	39
537	20231129	105900	13118030	5060	5060	5060	5060	20
538	20231129	105800	13016830	5060	5050	5060	5050	37
539	20231129	105700	12829850	5050	5060	5060	5050	37
540	20231129	105600	12642880	5060	5060	5060	5060	0
541	20231129	105500	12642880	5060	5050	5060	5050	41
542	20231129	105400	12435570	5050	5060	5060	5050	30
543	20231129	105300	12284020	5060	5060	5060	5060	4
544	20231129	105200	12263780	5060	5060	5060	5050	23
545	20231129	105100	12147440	5050	5050	5050	5050	25
546	20231129	105000	12021190	5060	5060	5060	5060	9
547	20231129	104900	11975650	5060	5060	5060	5060	0
548	20231129	104800	11975650	5060	5060	5060	5060	20
549	20231129	104700	11874450	5050	5060	5060	5050	33
550	20231129	104600	11707720	5060	5060	5060	5060	7
551	20231129	104500	11672300	5060	5060	5060	5060	35
552	20231129	104400	11495200	5050	5050	5050	5050	25
553	20231129	104300	11368950	5060	5060	5060	5060	48
554	20231129	104200	11126070	5050	5060	5060	5050	94
555	20231129	104100	10650510	5050	5050	5060	5050	56
556	20231129	104000	10367440	5050	5060	5060	5050	106
557	20231129	103900	9831170	5050	5050	5050	5050	0
558	20231129	103800	9831170	5050	5050	5060	5050	141
559	20231129	103700	9118080	5050	5060	5060	5050	67
560	20231129	103600	8779110	5050	5050	5060	5050	375
561	20231129	103500	6884940	5060	5060	5060	5060	12
562	20231129	103400	6824220	5060	5050	5060	5050	34
563	20231129	103300	6652450	5050	5060	5060	5050	7
564	20231129	103200	6617060	5060	5060	5060	5060	0
565	20231129	103100	6617060	5060	5060	5060	5050	18
566	20231129	103000	6525990	5060	5070	5070	5060	8
567	20231129	102900	6485440	5050	5070	5070	5050	10
568	20231129	102800	6434760	5050	5070	5070	5050	45
569	20231129	102700	6207190	5070	5070	5070	5070	0
570	20231129	102600	6207190	5070	5070	5070	5050	19
571	20231129	102500	6110880	5050	5070	5070	5050	17
572	20231129	102400	6024730	5050	5070	5070	5050	33
573	20231129	102300	5857960	5050	5070	5070	5050	31
574	20231129	102200	5700850	5050	5050	5050	5050	0
575	20231129	102100	5700850	5050	5070	5070	5050	63
576	20231129	102000	5382460	5060	5060	5060	5060	4
577	20231129	101900	5362220	5050	5060	5060	5050	5
578	20231129	101800	5336930	5050	5060	5060	5050	19
579	20231129	101700	5240800	5060	5070	5070	5060	5
580	20231129	101600	5215460	5060	5070	5070	5060	18
581	20231129	101500	5124210	5060	5070	5070	5060	29
582	20231129	101400	4977210	5070	5080	5080	5070	2
583	20231129	101300	4967060	5080	5080	5080	5080	0
584	20231129	101200	4967060	5080	5080	5080	5080	6
585	20231129	101100	4936580	5070	5080	5080	5070	30
586	20231129	101000	4784460	5080	5080	5080	5080	0
587	20231129	100900	4784460	5080	5080	5080	5080	6
588	20231129	100800	4753980	5070	5070	5070	5070	28
589	20231129	100700	4612020	5080	5080	5080	5080	2
590	20231129	100600	4601860	5080	5080	5080	5080	0
591	20231129	100500	4601860	5080	5070	5080	5070	34
592	20231129	100400	4429420	5080	5080	5080	5080	2
593	20231129	100300	4419260	5080	5080	5080	5080	5
594	20231129	100200	4393860	5070	5070	5080	5070	34
595	20231129	100100	4221420	5070	5070	5070	5070	1
596	20231129	100000	4216350	5080	5080	5080	5080	2
597	20231129	095900	4206190	5070	5080	5080	5070	7
598	20231129	095800	4170640	5070	5080	5080	5070	29
599	20231129	095700	4023570	5080	5080	5080	5080	1
600	20231129	095600	4018490	5080	5080	5080	5080	0
601	20231129	095500	4018490	5080	5070	5080	5070	35
602	20231129	095400	3840960	5070	5070	5070	5070	1
603	20231129	095300	3835890	5080	5080	5080	5080	11
604	20231129	095200	3780010	5070	5070	5070	5070	27
605	20231129	095100	3643120	5070	5070	5070	5070	33
606	20231129	095000	3475810	5060	5070	5070	5060	39
607	20231129	094900	3278100	5060	5060	5060	5060	24
608	20231129	094800	3156660	5050	5060	5060	5050	301
609	20231129	094700	1636560	5070	5070	5070	5070	1
610	20231129	094600	1631490	5070	5070	5070	5070	2
611	20231129	094500	1621350	5070	5080	5080	5070	2
612	20231129	094400	1611200	5070	5070	5070	5070	2
613	20231129	094300	1601060	5070	5070	5070	5070	5
614	20231129	094200	1575710	5070	5080	5080	5050	25
615	20231129	094100	1448960	5080	5080	5080	5080	0
616	20231129	094000	1448960	5080	5080	5080	5080	9
617	20231129	093900	1403240	5070	5050	5080	5050	39
618	20231129	093800	1205970	5080	5080	5080	5080	6
619	20231129	093700	1175490	5070	5070	5070	5070	3
620	20231129	093600	1160280	5070	5070	5070	5070	5
621	20231129	093500	1134930	5070	5080	5080	5050	25
622	20231129	093400	1008200	5070	5070	5070	5070	0
623	20231129	093300	1008200	5070	5080	5080	5070	15
624	20231129	093200	932010	5070	5070	5070	5070	60
625	20231129	093100	627810	5080	5080	5080	5080	1
626	20231129	093000	622730	5070	5070	5070	5070	1
627	20231129	092900	617660	5060	5070	5070	5060	29
628	20231129	092800	470900	5070	5070	5070	5070	0
629	20231129	092700	470900	5070	5070	5070	5070	9
630	20231129	092600	425270	5060	5060	5060	5060	28
631	20231129	092500	283590	5070	5070	5070	5070	1
632	20231129	092400	278520	5070	5070	5070	5070	4
633	20231129	092300	258240	5050	5050	5050	5050	0
634	20231129	092200	258240	5050	5070	5070	5050	12
635	20231129	092100	197420	5050	5050	5050	5050	0
636	20231129	092000	197420	5050	5050	5050	5050	0
637	20231129	091900	197420	5050	5050	5050	5050	27
638	20231129	091800	61070	5080	5080	5080	5080	0
639	20231129	091700	61070	5080	5080	5080	5080	0
640	20231129	091600	61070	5080	5080	5080	5080	0
641	20231129	091500	61070	5080	5080	5080	5080	0
642	20231129	091400	61070	5080	5080	5080	5080	1
643	20231129	091300	55990	5090	5090	5090	5090	0
644	20231129	091200	55990	5090	5090	5090	5090	0
645	20231129	091100	55990	5090	5090	5090	5090	0
646	20231129	091000	55990	5090	5090	5090	5090	0
647	20231129	090900	55990	5090	5090	5090	5090	0
648	20231129	090800	55990	5090	5090	5090	5090	0
649	20231129	090700	55990	5090	5090	5090	5090	0
650	20231129	090600	55990	5090	5090	5090	5090	0
651	20231129	090500	55990	5090	5090	5090	5090	0
652	20231129	090400	55990	5090	5090	5090	5090	0
653	20231129	090300	55990	5090	5090	5090	5090	0
654	20231129	090200	55990	5090	5090	5090	5090	0
655	20231129	090100	55990	5090	5090	5090	5090	0
656	20231129	090000	55990	5090	5090	5090	5090	11