KissMeData/095910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200100	30921455	1883	1883	1883	1883	239
3	20231129	200000	30921455	1883	1883	1883	1883	0
4	20231129	195900	30921455	1883	1883	1883	1883	0
5	20231129	195800	30921455	1883	1883	1883	1883	0
6	20231129	195700	30921455	1883	1883	1883	1883	0
7	20231129	195600	30921455	1883	1883	1883	1883	0
8	20231129	195500	30921455	1883	1883	1883	1883	0
9	20231129	195400	30921455	1883	1883	1883	1883	0
10	20231129	195300	30921455	1883	1883	1883	1883	0
11	20231129	195200	30921455	1883	1883	1883	1883	0
12	20231129	195100	30921455	1883	1883	1883	1883	0
13	20231129	195000	30921455	1883	1883	1883	1883	0
14	20231129	194900	30921455	1883	1883	1883	1883	0
15	20231129	194800	30921455	1883	1883	1883	1883	0
16	20231129	194700	30921455	1883	1883	1883	1883	0
17	20231129	194600	30921455	1883	1883	1883	1883	0
18	20231129	194500	30921455	1883	1883	1883	1883	0
19	20231129	194400	30921455	1883	1883	1883	1883	0
20	20231129	194300	30921455	1883	1883	1883	1883	0
21	20231129	194200	30921455	1883	1883	1883	1883	0
22	20231129	194100	30921455	1883	1883	1883	1883	0
23	20231129	194000	30921455	1883	1883	1883	1883	0
24	20231129	193900	30921455	1883	1883	1883	1883	0
25	20231129	193800	30921455	1883	1883	1883	1883	0
26	20231129	193700	30921455	1883	1883	1883	1883	0
27	20231129	193600	30921455	1883	1883	1883	1883	0
28	20231129	193500	30921455	1883	1883	1883	1883	0
29	20231129	193400	30921455	1883	1883	1883	1883	0
30	20231129	193300	30921455	1883	1883	1883	1883	0
31	20231129	193200	30921455	1883	1883	1883	1883	0
32	20231129	193100	30921455	1883	1883	1883	1883	239
33	20231129	193000	30921455	1883	1883	1883	1883	0
34	20231129	192900	30921455	1883	1883	1883	1883	0
35	20231129	192800	30921455	1883	1883	1883	1883	0
36	20231129	192700	30921455	1883	1883	1883	1883	0
37	20231129	192600	30921455	1883	1883	1883	1883	0
38	20231129	192500	30921455	1883	1883	1883	1883	0
39	20231129	192400	30921455	1883	1883	1883	1883	0
40	20231129	192300	30921455	1883	1883	1883	1883	0
41	20231129	192200	30921455	1883	1883	1883	1883	0
42	20231129	192100	30921455	1883	1883	1883	1883	0
43	20231129	192000	30921455	1883	1883	1883	1883	0
44	20231129	191900	30921455	1883	1883	1883	1883	0
45	20231129	191800	30921455	1883	1883	1883	1883	0
46	20231129	191700	30921455	1883	1883	1883	1883	0
47	20231129	191600	30921455	1883	1883	1883	1883	0
48	20231129	191500	30921455	1883	1883	1883	1883	0
49	20231129	191400	30921455	1883	1883	1883	1883	0
50	20231129	191300	30921455	1883	1883	1883	1883	0
51	20231129	191200	30921455	1883	1883	1883	1883	0
52	20231129	191100	30921455	1883	1883	1883	1883	0
53	20231129	191000	30921455	1883	1883	1883	1883	0
54	20231129	190900	30921455	1883	1883	1883	1883	0
55	20231129	190800	30921455	1883	1883	1883	1883	0
56	20231129	190700	30921455	1883	1883	1883	1883	0
57	20231129	190600	30921455	1883	1883	1883	1883	0
58	20231129	190500	30921455	1883	1883	1883	1883	0
59	20231129	190400	30921455	1883	1883	1883	1883	0
60	20231129	190300	30921455	1883	1883	1883	1883	0
61	20231129	190200	30921455	1883	1883	1883	1883	0
62	20231129	190100	30921455	1883	1883	1883	1883	239
63	20231129	190000	30921455	1883	1883	1883	1883	0
64	20231129	185900	30921455	1883	1883	1883	1883	0
65	20231129	185800	30921455	1883	1883	1883	1883	0
66	20231129	185700	30921455	1883	1883	1883	1883	0
67	20231129	185600	30921455	1883	1883	1883	1883	0
68	20231129	185500	30921455	1883	1883	1883	1883	0
69	20231129	185400	30921455	1883	1883	1883	1883	0
70	20231129	185300	30921455	1883	1883	1883	1883	0
71	20231129	185200	30921455	1883	1883	1883	1883	0
72	20231129	185100	30921455	1883	1883	1883	1883	0
73	20231129	185000	30921455	1883	1883	1883	1883	0
74	20231129	184900	30921455	1883	1883	1883	1883	0
75	20231129	184800	30921455	1883	1883	1883	1883	0
76	20231129	184700	30921455	1883	1883	1883	1883	0
77	20231129	184600	30921455	1883	1883	1883	1883	0
78	20231129	184500	30921455	1883	1883	1883	1883	0
79	20231129	184400	30921455	1883	1883	1883	1883	0
80	20231129	184300	30921455	1883	1883	1883	1883	0
81	20231129	184200	30921455	1883	1883	1883	1883	0
82	20231129	184100	30921455	1883	1883	1883	1883	0
83	20231129	184000	30921455	1883	1883	1883	1883	0
84	20231129	183900	30921455	1883	1883	1883	1883	0
85	20231129	183800	30921455	1883	1883	1883	1883	0
86	20231129	183700	30921455	1883	1883	1883	1883	0
87	20231129	183600	30921455	1883	1883	1883	1883	0
88	20231129	183500	30921455	1883	1883	1883	1883	0
89	20231129	183400	30921455	1883	1883	1883	1883	0
90	20231129	183300	30921455	1883	1883	1883	1883	0
91	20231129	183200	30921455	1883	1883	1883	1883	0
92	20231129	183100	30921455	1883	1883	1883	1883	239
93	20231129	183000	30921455	1883	1883	1883	1883	0
94	20231129	182900	30921455	1883	1883	1883	1883	0
95	20231129	182800	30921455	1883	1883	1883	1883	0
96	20231129	182700	30921455	1883	1883	1883	1883	0
97	20231129	182600	30921455	1883	1883	1883	1883	0
98	20231129	182500	30921455	1883	1883	1883	1883	0
99	20231129	182400	30921455	1883	1883	1883	1883	0
100	20231129	182300	30921455	1883	1883	1883	1883	0
101	20231129	182200	30921455	1883	1883	1883	1883	0
102	20231129	182100	30921455	1883	1883	1883	1883	0
103	20231129	182000	30921455	1883	1883	1883	1883	0
104	20231129	181900	30921455	1883	1883	1883	1883	0
105	20231129	181800	30921455	1883	1883	1883	1883	0
106	20231129	181700	30921455	1883	1883	1883	1883	0
107	20231129	181600	30921455	1883	1883	1883	1883	0
108	20231129	181500	30921455	1883	1883	1883	1883	0
109	20231129	181400	30921455	1883	1883	1883	1883	0
110	20231129	181300	30921455	1883	1883	1883	1883	0
111	20231129	181200	30921455	1883	1883	1883	1883	0
112	20231129	181100	30921455	1883	1883	1883	1883	0
113	20231129	181000	30921455	1883	1883	1883	1883	0
114	20231129	180900	30921455	1883	1883	1883	1883	0
115	20231129	180800	30921455	1883	1883	1883	1883	0
116	20231129	180700	30921455	1883	1883	1883	1883	0
117	20231129	180600	30921455	1883	1883	1883	1883	0
118	20231129	180500	30921455	1883	1883	1883	1883	0
119	20231129	180400	30921455	1883	1883	1883	1883	0
120	20231129	180300	30921455	1883	1883	1883	1883	0
121	20231129	180200	30921455	1883	1883	1883	1883	0
122	20231129	180100	30921455	1883	1883	1883	1883	239
123	20231129	180000	30921455	1883	1883	1883	1883	0
124	20231129	175900	30921455	1883	1883	1883	1883	0
125	20231129	175800	30921455	1883	1883	1883	1883	0
126	20231129	175700	30921455	1883	1883	1883	1883	0
127	20231129	175600	30921455	1883	1883	1883	1883	0
128	20231129	175500	30921455	1883	1883	1883	1883	0
129	20231129	175400	30921455	1883	1883	1883	1883	0
130	20231129	175300	30921455	1883	1883	1883	1883	0
131	20231129	175200	30921455	1883	1883	1883	1883	0
132	20231129	175100	30921455	1883	1883	1883	1883	0
133	20231129	175000	30921455	1883	1883	1883	1883	0
134	20231129	174900	30921455	1883	1883	1883	1883	0
135	20231129	174800	30921455	1883	1883	1883	1883	0
136	20231129	174700	30921455	1883	1883	1883	1883	0
137	20231129	174600	30921455	1883	1883	1883	1883	0
138	20231129	174500	30921455	1883	1883	1883	1883	0
139	20231129	174400	30921455	1883	1883	1883	1883	0
140	20231129	174300	30921455	1883	1883	1883	1883	0
141	20231129	174200	30921455	1883	1883	1883	1883	0
142	20231129	174100	30921455	1883	1883	1883	1883	0
143	20231129	174000	30921455	1883	1883	1883	1883	0
144	20231129	173900	30921455	1883	1883	1883	1883	0
145	20231129	173800	30921455	1883	1883	1883	1883	0
146	20231129	173700	30921455	1883	1883	1883	1883	0
147	20231129	173600	30921455	1883	1883	1883	1883	0
148	20231129	173500	30921455	1883	1883	1883	1883	0
149	20231129	173400	30921455	1883	1883	1883	1883	0
150	20231129	173300	30921455	1883	1883	1883	1883	0
151	20231129	173200	30921455	1883	1883	1883	1883	0
152	20231129	173100	30921455	1883	1883	1883	1883	239
153	20231129	173000	30921455	1883	1883	1883	1883	0
154	20231129	172900	30921455	1883	1883	1883	1883	0
155	20231129	172800	30921455	1883	1883	1883	1883	0
156	20231129	172700	30921455	1883	1883	1883	1883	0
157	20231129	172600	30921455	1883	1883	1883	1883	0
158	20231129	172500	30921455	1883	1883	1883	1883	0
159	20231129	172400	30921455	1883	1883	1883	1883	0
160	20231129	172300	30921455	1883	1883	1883	1883	0
161	20231129	172200	30921455	1883	1883	1883	1883	0
162	20231129	172100	30921455	1883	1883	1883	1883	0
163	20231129	172000	30921455	1883	1883	1883	1883	0
164	20231129	171900	30921455	1883	1883	1883	1883	0
165	20231129	171800	30921455	1883	1883	1883	1883	0
166	20231129	171700	30921455	1883	1883	1883	1883	0
167	20231129	171600	30921455	1883	1883	1883	1883	0
168	20231129	171500	30921455	1883	1883	1883	1883	0
169	20231129	171400	30921455	1883	1883	1883	1883	0
170	20231129	171300	30921455	1883	1883	1883	1883	0
171	20231129	171200	30921455	1883	1883	1883	1883	0
172	20231129	171100	30921455	1883	1883	1883	1883	0
173	20231129	171000	30921455	1883	1883	1883	1883	0
174	20231129	170900	30921455	1883	1883	1883	1883	0
175	20231129	170800	30921455	1883	1883	1883	1883	0
176	20231129	170700	30921455	1883	1883	1883	1883	0
177	20231129	170600	30921455	1883	1883	1883	1883	0
178	20231129	170500	30921455	1883	1883	1883	1883	0
179	20231129	170400	30921455	1883	1883	1883	1883	0
180	20231129	170300	30921455	1883	1883	1883	1883	0
181	20231129	170200	30921455	1883	1883	1883	1883	0
182	20231129	170100	30921455	1883	1883	1883	1883	239
183	20231129	170000	30921455	1883	1883	1883	1883	0
184	20231129	165900	30921455	1883	1883	1883	1883	0
185	20231129	165800	30921455	1883	1883	1883	1883	0
186	20231129	165700	30921455	1883	1883	1883	1883	0
187	20231129	165600	30921455	1883	1883	1883	1883	0
188	20231129	165500	30921455	1883	1883	1883	1883	0
189	20231129	165400	30921455	1883	1883	1883	1883	0
190	20231129	165300	30921455	1883	1883	1883	1883	0
191	20231129	165200	30921455	1883	1883	1883	1883	0
192	20231129	165100	30921455	1883	1883	1883	1883	0
193	20231129	165000	30921455	1883	1883	1883	1883	0
194	20231129	164900	30921455	1883	1883	1883	1883	0
195	20231129	164800	30921455	1883	1883	1883	1883	0
196	20231129	164700	30921455	1883	1883	1883	1883	0
197	20231129	164600	30921455	1883	1883	1883	1883	0
198	20231129	164500	30921455	1883	1883	1883	1883	0
199	20231129	164400	30921455	1883	1883	1883	1883	0
200	20231129	164300	30921455	1883	1883	1883	1883	0
201	20231129	164200	30921455	1883	1883	1883	1883	0
202	20231129	164100	30921455	1883	1883	1883	1883	0
203	20231129	164000	30921455	1883	1883	1883	1883	0
204	20231129	163900	30921455	1883	1883	1883	1883	0
205	20231129	163800	30921455	1883	1883	1883	1883	0
206	20231129	163700	30921455	1883	1883	1883	1883	0
207	20231129	163600	30921455	1883	1883	1883	1883	0
208	20231129	163500	30921455	1883	1883	1883	1883	0
209	20231129	163400	30921455	1883	1883	1883	1883	0
210	20231129	163300	30921455	1883	1883	1883	1883	0
211	20231129	163200	30921455	1883	1883	1883	1883	0
212	20231129	163100	30921455	1883	1883	1883	1883	239
213	20231129	163000	30921455	1883	1883	1883	1883	0
214	20231129	162900	30921455	1883	1883	1883	1883	0
215	20231129	162800	30921455	1883	1883	1883	1883	0
216	20231129	162700	30921455	1883	1883	1883	1883	0
217	20231129	162600	30921455	1883	1883	1883	1883	0
218	20231129	162500	30921455	1883	1883	1883	1883	0
219	20231129	162400	30921455	1883	1883	1883	1883	0
220	20231129	162300	30921455	1883	1883	1883	1883	0
221	20231129	162200	30921455	1883	1883	1883	1883	0
222	20231129	162100	30921455	1883	1883	1883	1883	0
223	20231129	162000	30921455	1883	1883	1883	1883	0
224	20231129	161900	30921455	1883	1883	1883	1883	0
225	20231129	161800	30921455	1883	1883	1883	1883	0
226	20231129	161700	30921455	1883	1883	1883	1883	0
227	20231129	161600	30921455	1883	1883	1883	1883	0
228	20231129	161500	30921455	1883	1883	1883	1883	0
229	20231129	161400	30921455	1883	1883	1883	1883	0
230	20231129	161300	30921455	1883	1883	1883	1883	0
231	20231129	161200	30921455	1883	1883	1883	1883	0
232	20231129	161100	30921455	1883	1883	1883	1883	0
233	20231129	161000	30921455	1883	1883	1883	1883	0
234	20231129	160900	30921455	1883	1883	1883	1883	0
235	20231129	160800	30921455	1883	1883	1883	1883	0
236	20231129	160700	30921455	1883	1883	1883	1883	0
237	20231129	160600	30921455	1883	1883	1883	1883	0
238	20231129	160500	30921455	1883	1883	1883	1883	0
239	20231129	160400	30921455	1883	1883	1883	1883	0
240	20231129	160300	30921455	1883	1883	1883	1883	0
241	20231129	160200	30921455	1883	1883	1883	1883	0
242	20231129	160100	30921455	1883	1883	1883	1883	239
243	20231129	160000	30921455	1883	1883	1883	1883	0
244	20231129	155900	30921455	1883	1883	1883	1883	0
245	20231129	155800	30921455	1883	1883	1883	1883	0
246	20231129	155700	30921455	1883	1883	1883	1883	0
247	20231129	155600	30921455	1883	1883	1883	1883	0
248	20231129	155500	30921455	1883	1883	1883	1883	0
249	20231129	155400	30921455	1883	1883	1883	1883	0
250	20231129	155300	30921455	1883	1883	1883	1883	0
251	20231129	155200	30921455	1883	1883	1883	1883	0
252	20231129	155100	30921455	1883	1883	1883	1883	0
253	20231129	155000	30921455	1883	1883	1883	1883	0
254	20231129	154900	30921455	1883	1883	1883	1883	0
255	20231129	154800	30921455	1883	1883	1883	1883	0
256	20231129	154700	30921455	1883	1883	1883	1883	0
257	20231129	154600	30921455	1883	1883	1883	1883	0
258	20231129	154500	30921455	1883	1883	1883	1883	0
259	20231129	154400	30921455	1883	1883	1883	1883	0
260	20231129	154300	30921455	1883	1883	1883	1883	0
261	20231129	154200	30921455	1883	1883	1883	1883	0
262	20231129	154100	30921455	1883	1883	1883	1883	0
263	20231129	154000	30921455	1883	1883	1883	1883	0
264	20231129	153900	30921455	1883	1883	1883	1883	0
265	20231129	153800	30921455	1883	1883	1883	1883	0
266	20231129	153700	30921455	1883	1883	1883	1883	0
267	20231129	153600	30921455	1883	1883	1883	1883	0
268	20231129	153500	30921455	1883	1883	1883	1883	0
269	20231129	153400	30921455	1883	1883	1883	1883	0
270	20231129	153300	30921455	1883	1883	1883	1883	0
271	20231129	153200	30921455	1883	1883	1883	1883	0
272	20231129	153100	30921455	1883	1883	1883	1883	239
273	20231129	153000	30921455	1883	1883	1883	1883	239
274	20231129	152900	30471418	1883	1883	1883	1883	0
275	20231129	152800	30471418	1883	1883	1883	1883	0
276	20231129	152700	30471418	1883	1883	1883	1883	0
277	20231129	152600	30471418	1883	1883	1883	1883	0
278	20231129	152500	30471418	1883	1883	1883	1883	0
279	20231129	152400	30471418	1883	1883	1883	1883	0
280	20231129	152300	30471418	1883	1883	1883	1883	0
281	20231129	152200	30471418	1883	1883	1883	1883	0
282	20231129	152100	30471418	1883	1883	1883	1883	0
283	20231129	152000	30471418	1883	1883	1883	1883	0
284	20231129	151900	30471418	1883	1883	1883	1883	0
285	20231129	151800	30471418	1883	1883	1883	1883	0
286	20231129	151700	30471418	1883	1883	1883	1883	0
287	20231129	151600	30471418	1883	1883	1883	1883	0
288	20231129	151500	30471418	1883	1883	1883	1883	0
289	20231129	151400	30471418	1883	1883	1883	1883	0
290	20231129	151300	30471418	1883	1883	1883	1883	1
291	20231129	151200	30469535	1883	1881	1883	1881	272
292	20231129	151100	29957899	1882	1882	1882	1882	9
293	20231129	151000	29940961	1882	1882	1882	1882	221
294	20231129	150900	29525039	1883	1883	1883	1883	2
295	20231129	150800	29521273	1883	1883	1883	1883	2
296	20231129	150700	29517507	1882	1882	1882	1882	15
297	20231129	150600	29489277	1883	1882	1883	1882	103
298	20231129	150500	29295428	1884	1883	1884	1883	2
299	20231129	150400	29291661	1884	1884	1884	1884	0
300	20231129	150300	29291661	1884	1884	1884	1884	2
301	20231129	150200	29287893	1884	1883	1884	1883	6
302	20231129	150100	29276592	1884	1883	1884	1883	24
303	20231129	150000	29231385	1883	1883	1883	1883	3
304	20231129	145900	29225736	1881	1881	1881	1881	0
305	20231129	145800	29225736	1881	1881	1881	1881	0
306	20231129	145700	29225736	1881	1881	1881	1881	0
307	20231129	145600	29225736	1881	1881	1881	1881	0
308	20231129	145500	29225736	1881	1881	1881	1881	0
309	20231129	145400	29225736	1881	1881	1881	1881	0
310	20231129	145300	29225736	1881	1881	1881	1881	0
311	20231129	145200	29225736	1881	1881	1881	1881	0
312	20231129	145100	29225736	1881	1881	1881	1881	0
313	20231129	145000	29225736	1881	1881	1881	1881	0
314	20231129	144900	29225736	1881	1881	1881	1881	0
315	20231129	144800	29225736	1881	1881	1881	1881	51
316	20231129	144700	29129805	1881	1881	1881	1881	0
317	20231129	144600	29129805	1881	1881	1881	1881	0
318	20231129	144500	29129805	1881	1881	1881	1881	27
319	20231129	144400	29079018	1881	1880	1881	1880	10
320	20231129	144300	29060216	1882	1882	1882	1882	1
321	20231129	144200	29058334	1882	1882	1882	1882	0
322	20231129	144100	29058334	1882	1882	1882	1882	0
323	20231129	144000	29058334	1882	1882	1882	1882	0
324	20231129	143900	29058334	1882	1882	1882	1882	2
325	20231129	143800	29054570	1880	1881	1883	1880	28
326	20231129	143700	29001921	1881	1881	1881	1881	2
327	20231129	143600	28998159	1883	1883	1883	1883	10
328	20231129	143500	28979329	1883	1883	1883	1883	0
329	20231129	143400	28979329	1883	1883	1883	1883	0
330	20231129	143300	28979329	1883	1882	1883	1882	6
331	20231129	143200	28968036	1881	1881	1881	1881	0
332	20231129	143100	28968036	1881	1881	1881	1881	59
333	20231129	143000	28857057	1883	1883	1883	1883	0
334	20231129	142900	28857057	1883	1881	1883	1879	173
335	20231129	142800	28531975	1883	1882	1883	1882	3
336	20231129	142700	28526328	1884	1881	1884	1879	43
337	20231129	142600	28445482	1884	1884	1884	1884	0
338	20231129	142500	28445482	1884	1884	1884	1884	0
339	20231129	142400	28445482	1884	1884	1884	1884	0
340	20231129	142300	28445482	1884	1884	1884	1884	0
341	20231129	142200	28445482	1884	1884	1884	1884	0
342	20231129	142100	28445482	1884	1884	1884	1884	1
343	20231129	142000	28443598	1882	1882	1883	1882	6
344	20231129	141900	28432305	1885	1885	1885	1885	0
345	20231129	141800	28432305	1885	1885	1885	1885	0
346	20231129	141700	28432305	1885	1883	1885	1883	3
347	20231129	141600	28426654	1885	1885	1885	1885	1
348	20231129	141500	28424769	1880	1881	1885	1880	30
349	20231129	141400	28368347	1882	1885	1885	1882	16
350	20231129	141300	28338230	1883	1883	1883	1883	0
351	20231129	141200	28338230	1883	1884	1884	1883	17
352	20231129	141100	28306207	1886	1886	1886	1886	0
353	20231129	141000	28306207	1886	1886	1886	1886	0
354	20231129	140900	28306207	1886	1886	1886	1886	0
355	20231129	140800	28306207	1886	1886	1886	1885	9
356	20231129	140700	28289235	1886	1885	1886	1885	1000
357	20231129	140600	26403444	1885	1885	1885	1885	0
358	20231129	140500	26403444	1885	1885	1885	1885	0
359	20231129	140400	26403444	1885	1885	1885	1885	1
360	20231129	140300	26401559	1880	1880	1880	1880	0
361	20231129	140200	26401559	1880	1880	1880	1880	0
362	20231129	140100	26401559	1880	1880	1880	1880	0
363	20231129	140000	26401559	1880	1880	1880	1880	0
364	20231129	135900	26401559	1880	1880	1880	1880	0
365	20231129	135800	26401559	1880	1880	1880	1880	0
366	20231129	135700	26401559	1880	1880	1880	1880	0
367	20231129	135600	26401559	1880	1880	1880	1880	0
368	20231129	135500	26401559	1880	1880	1880	1880	0
369	20231129	135400	26401559	1880	1880	1880	1880	0
370	20231129	135300	26401559	1880	1880	1880	1880	26
371	20231129	135200	26352679	1880	1880	1880	1880	102
372	20231129	135100	26160919	1881	1881	1881	1881	0
373	20231129	135000	26160919	1881	1881	1881	1881	0
374	20231129	134900	26160919	1881	1881	1881	1881	10
375	20231129	134800	26142109	1881	1881	1881	1881	0
376	20231129	134700	26142109	1881	1881	1881	1881	0
377	20231129	134600	26142109	1881	1881	1881	1881	0
378	20231129	134500	26142109	1881	1880	1881	1880	2
379	20231129	134400	26138348	1881	1881	1881	1881	0
380	20231129	134300	26138348	1881	1881	1881	1881	0
381	20231129	134200	26138348	1881	1881	1881	1881	0
382	20231129	134100	26138348	1881	1881	1881	1881	0
383	20231129	134000	26138348	1881	1881	1881	1881	0
384	20231129	133900	26138348	1881	1880	1881	1880	106
385	20231129	133800	25939067	1881	1882	1882	1881	2
386	20231129	133700	25935304	1882	1882	1882	1882	0
387	20231129	133600	25935304	1882	1883	1883	1882	42
388	20231129	133500	25856259	1882	1882	1882	1882	50
389	20231129	133400	25762159	1883	1883	1883	1883	4
390	20231129	133300	25754627	1884	1883	1884	1883	8
391	20231129	133200	25739562	1883	1883	1883	1883	0
392	20231129	133100	25739562	1883	1883	1883	1883	0
393	20231129	133000	25739562	1883	1885	1885	1883	128
394	20231129	132900	25498502	1886	1886	1886	1886	0
395	20231129	132800	25498502	1886	1886	1886	1886	0
396	20231129	132700	25498502	1886	1885	1886	1885	2
397	20231129	132600	25494731	1886	1884	1886	1884	551
398	20231129	132500	24456103	1885	1885	1885	1884	40
399	20231129	132400	24380735	1885	1885	1885	1885	1
400	20231129	132300	24378850	1885	1885	1885	1885	0
401	20231129	132200	24378850	1885	1885	1885	1885	0
402	20231129	132100	24378850	1885	1885	1885	1885	0
403	20231129	132000	24378850	1885	1885	1885	1885	0
404	20231129	131900	24378850	1885	1885	1885	1885	0
405	20231129	131800	24378850	1885	1885	1885	1885	0
406	20231129	131700	24378850	1885	1885	1885	1885	2
407	20231129	131600	24375080	1885	1885	1885	1885	0
408	20231129	131500	24375080	1885	1885	1885	1885	0
409	20231129	131400	24375080	1885	1885	1885	1885	0
410	20231129	131300	24375080	1885	1885	1885	1885	0
411	20231129	131200	24375080	1885	1885	1885	1885	0
412	20231129	131100	24375080	1885	1885	1885	1885	0
413	20231129	131000	24375080	1885	1885	1885	1885	0
414	20231129	130900	24375080	1885	1885	1885	1885	0
415	20231129	130800	24375080	1885	1885	1885	1885	0
416	20231129	130700	24375080	1885	1885	1885	1885	0
417	20231129	130600	24375080	1885	1885	1885	1885	0
418	20231129	130500	24375080	1885	1885	1885	1885	0
419	20231129	130400	24375080	1885	1885	1885	1885	0
420	20231129	130300	24375080	1885	1884	1885	1884	9
421	20231129	130200	24358123	1884	1884	1884	1884	0
422	20231129	130100	24358123	1884	1884	1884	1884	0
423	20231129	130000	24358123	1884	1884	1884	1884	0
424	20231129	125900	24358123	1884	1884	1885	1884	17
425	20231129	125800	24326094	1884	1884	1885	1884	248
426	20231129	125700	23858659	1885	1884	1885	1884	411
427	20231129	125600	23084334	1885	1884	1885	1884	398
428	20231129	125500	22334501	1883	1883	1884	1883	102
429	20231129	125400	22142434	1883	1883	1883	1883	100
430	20231129	125300	21954134	1884	1884	1884	1884	0
431	20231129	125200	21954134	1884	1884	1884	1884	0
432	20231129	125100	21954134	1884	1884	1884	1884	2
433	20231129	125000	21950366	1883	1883	1883	1883	0
434	20231129	124900	21950366	1883	1883	1883	1883	0
435	20231129	124800	21950366	1883	1883	1883	1883	0
436	20231129	124700	21950366	1883	1883	1883	1883	0
437	20231129	124600	21950366	1883	1883	1883	1883	0
438	20231129	124500	21950366	1883	1883	1883	1883	0
439	20231129	124400	21950366	1883	1883	1883	1883	0
440	20231129	124300	21950366	1883	1883	1883	1883	0
441	20231129	124200	21950366	1883	1883	1883	1883	0
442	20231129	124100	21950366	1883	1883	1883	1883	0
443	20231129	124000	21950366	1883	1883	1883	1883	0
444	20231129	123900	21950366	1883	1883	1883	1883	0
445	20231129	123800	21950366	1883	1883	1883	1883	0
446	20231129	123700	21950366	1883	1883	1883	1883	0
447	20231129	123600	21950366	1883	1883	1883	1883	0
448	20231129	123500	21950366	1883	1883	1883	1883	1
449	20231129	123400	21948483	1883	1883	1883	1883	1
450	20231129	123300	21946600	1883	1884	1884	1883	258
451	20231129	123200	21460529	1883	1883	1883	1883	0
452	20231129	123100	21460529	1883	1883	1883	1883	0
453	20231129	123000	21460529	1883	1883	1883	1883	0
454	20231129	122900	21460529	1883	1883	1883	1883	0
455	20231129	122800	21460529	1883	1883	1883	1883	0
456	20231129	122700	21460529	1883	1883	1883	1883	1
457	20231129	122600	21458646	1883	1883	1883	1883	0
458	20231129	122500	21458646	1883	1883	1883	1883	161
459	20231129	122400	21155483	1884	1884	1884	1884	0
460	20231129	122300	21155483	1884	1884	1884	1884	0
461	20231129	122200	21155483	1884	1884	1884	1884	0
462	20231129	122100	21155483	1884	1884	1884	1884	0
463	20231129	122000	21155483	1884	1884	1884	1884	0
464	20231129	121900	21155483	1884	1884	1884	1884	0
465	20231129	121800	21155483	1884	1883	1884	1883	215
466	20231129	121700	20750625	1884	1882	1884	1881	820
467	20231129	121600	19206823	1882	1882	1882	1882	0
468	20231129	121500	19206823	1882	1882	1882	1882	1
469	20231129	121400	19204941	1881	1881	1881	1881	54
470	20231129	121300	19103367	1881	1881	1881	1881	0
471	20231129	121200	19103367	1881	1881	1881	1881	0
472	20231129	121100	19103367	1881	1881	1881	1881	0
473	20231129	121000	19103367	1881	1881	1881	1881	0
474	20231129	120900	19103367	1881	1879	1881	1879	3
475	20231129	120800	19097728	1879	1879	1879	1879	3
476	20231129	120700	19092091	1881	1881	1881	1881	0
477	20231129	120600	19092091	1881	1879	1881	1879	12
478	20231129	120500	19069541	1880	1880	1881	1880	23
479	20231129	120400	19026299	1882	1882	1882	1882	6
480	20231129	120300	19015007	1882	1880	1882	1880	59
481	20231129	120200	18904084	1880	1880	1880	1880	152
482	20231129	120100	18618324	1880	1880	1880	1880	0
483	20231129	120000	18618324	1880	1880	1880	1880	0
484	20231129	115900	18618324	1880	1880	1880	1880	0
485	20231129	115800	18618324	1880	1880	1880	1880	0
486	20231129	115700	18618324	1880	1880	1880	1880	0
487	20231129	115600	18618324	1880	1880	1880	1880	0
488	20231129	115500	18618324	1880	1880	1880	1880	0
489	20231129	115400	18618324	1880	1879	1880	1879	7
490	20231129	115300	18605169	1880	1880	1880	1880	0
491	20231129	115200	18605169	1880	1880	1880	1880	0
492	20231129	115100	18605169	1880	1880	1880	1880	0
493	20231129	115000	18605169	1880	1879	1880	1879	11
494	20231129	114900	18584498	1880	1880	1880	1880	0
495	20231129	114800	18584498	1880	1880	1880	1880	0
496	20231129	114700	18584498	1880	1878	1880	1878	537
497	20231129	114600	17575016	1879	1879	1879	1879	0
498	20231129	114500	17575016	1879	1879	1879	1879	5
499	20231129	114400	17565621	1879	1879	1879	1879	0
500	20231129	114300	17565621	1879	1878	1879	1878	9
501	20231129	114200	17548717	1880	1880	1880	1880	0
502	20231129	114100	17548717	1880	1878	1880	1878	2
503	20231129	114000	17544959	1880	1880	1880	1880	0
504	20231129	113900	17544959	1880	1880	1880	1880	0
505	20231129	113800	17544959	1880	1880	1880	1880	0
506	20231129	113700	17544959	1880	1880	1880	1880	0
507	20231129	113600	17544959	1880	1877	1880	1877	44
508	20231129	113500	17462352	1877	1877	1877	1877	0
509	20231129	113400	17462352	1877	1877	1877	1877	0
510	20231129	113300	17462352	1877	1877	1877	1877	0
511	20231129	113200	17462352	1877	1877	1877	1877	0
512	20231129	113100	17462352	1877	1877	1877	1877	0
513	20231129	113000	17462352	1877	1877	1877	1877	0
514	20231129	112900	17462352	1877	1877	1877	1877	0
515	20231129	112800	17462352	1877	1875	1877	1868	51
516	20231129	112700	17366900	1877	1877	1877	1877	0
517	20231129	112600	17366900	1877	1877	1877	1877	30
518	20231129	112500	17310590	1878	1878	1878	1878	0
519	20231129	112400	17310590	1878	1878	1878	1878	0
520	20231129	112300	17310590	1878	1878	1878	1878	0
521	20231129	112200	17310590	1878	1878	1878	1878	0
522	20231129	112100	17310590	1878	1878	1878	1878	0
523	20231129	112000	17310590	1878	1878	1878	1878	0
524	20231129	111900	17310590	1878	1878	1878	1878	0
525	20231129	111800	17310590	1878	1866	1878	1863	188
526	20231129	111700	16960294	1879	1879	1879	1879	20
527	20231129	111600	16922714	1880	1880	1880	1880	0
528	20231129	111500	16922714	1880	1880	1880	1880	0
529	20231129	111400	16922714	1880	1880	1880	1880	2
530	20231129	111300	16918954	1880	1880	1880	1880	0
531	20231129	111200	16918954	1880	1880	1880	1880	0
532	20231129	111100	16918954	1880	1880	1880	1880	9
533	20231129	111000	16902034	1881	1881	1881	1881	712
534	20231129	110900	15562762	1864	1866	1866	1864	1000
535	20231129	110800	13697844	1881	1870	1881	1864	1601
536	20231129	110700	10712641	1874	1874	1874	1869	403
537	20231129	110600	9958155	1875	1875	1875	1875	1
538	20231129	110500	9956280	1875	1876	1876	1875	16
539	20231129	110400	9926267	1877	1882	1882	1877	351
540	20231129	110300	9265846	1877	1877	1877	1877	5
541	20231129	110200	9256461	1878	1878	1878	1878	1
542	20231129	110100	9254583	1882	1882	1882	1882	0
543	20231129	110000	9254583	1882	1882	1882	1882	1
544	20231129	105900	9252701	1882	1882	1882	1882	0
545	20231129	105800	9252701	1882	1882	1882	1882	0
546	20231129	105700	9252701	1882	1882	1882	1882	0
547	20231129	105600	9252701	1882	1882	1882	1882	0
548	20231129	105500	9252701	1882	1882	1882	1882	0
549	20231129	105400	9252701	1882	1882	1882	1882	0
550	20231129	105300	9252701	1882	1882	1882	1882	0
551	20231129	105200	9252701	1882	1882	1882	1882	0
552	20231129	105100	9252701	1882	1882	1882	1882	1
553	20231129	105000	9250819	1878	1879	1879	1878	4
554	20231129	104900	9243306	1879	1881	1881	1879	16
555	20231129	104800	9213227	1884	1884	1884	1884	0
556	20231129	104700	9213227	1884	1884	1884	1884	0
557	20231129	104600	9213227	1884	1882	1884	1881	15
558	20231129	104500	9185003	1884	1881	1884	1881	4
559	20231129	104400	9177473	1881	1881	1881	1881	26
560	20231129	104300	9128567	1881	1881	1881	1881	1
561	20231129	104200	9126686	1885	1881	1885	1881	2
562	20231129	104100	9122920	1881	1882	1882	1881	21
563	20231129	104000	9083400	1882	1882	1882	1882	1
564	20231129	103900	9081518	1885	1885	1885	1882	10
565	20231129	103800	9062681	1885	1885	1885	1883	60
566	20231129	103700	8949668	1886	1885	1886	1885	36
567	20231129	103600	8881775	1886	1885	1886	1885	5
568	20231129	103500	8872348	1886	1885	1886	1885	11
569	20231129	103400	8851603	1886	1886	1886	1885	12
570	20231129	103300	8828972	1886	1886	1886	1886	5
571	20231129	103200	8819542	1886	1886	1886	1886	1
572	20231129	103100	8817656	1886	1886	1886	1886	0
573	20231129	103000	8817656	1886	1886	1886	1886	0
574	20231129	102900	8817656	1886	1886	1886	1886	0
575	20231129	102800	8817656	1886	1886	1886	1886	10
576	20231129	102700	8798796	1886	1886	1886	1886	0
577	20231129	102600	8798796	1886	1885	1886	1885	4
578	20231129	102500	8791254	1886	1885	1886	1885	4
579	20231129	102400	8783712	1886	1886	1886	1886	0
580	20231129	102300	8783712	1886	1886	1886	1886	0
581	20231129	102200	8783712	1886	1885	1886	1885	305
582	20231129	102100	8208774	1885	1885	1885	1885	1
583	20231129	102000	8206889	1884	1885	1885	1884	6
584	20231129	101900	8195583	1885	1885	1885	1885	0
585	20231129	101800	8195583	1885	1885	1885	1885	0
586	20231129	101700	8195583	1885	1885	1885	1885	0
587	20231129	101600	8195583	1885	1885	1885	1885	5
588	20231129	101500	8186158	1886	1886	1886	1886	0
589	20231129	101400	8186158	1886	1886	1886	1886	0
590	20231129	101300	8186158	1886	1886	1886	1886	0
591	20231129	101200	8186158	1886	1886	1886	1886	0
592	20231129	101100	8186158	1886	1885	1886	1885	11
593	20231129	101000	8165418	1886	1886	1886	1886	266
594	20231129	100900	7663742	1886	1886	1886	1886	0
595	20231129	100800	7663742	1886	1886	1886	1886	533
596	20231129	100700	6658504	1886	1886	1886	1886	0
597	20231129	100600	6658504	1886	1886	1886	1886	0
598	20231129	100500	6658504	1886	1886	1886	1886	0
599	20231129	100400	6658504	1886	1886	1886	1886	2
600	20231129	100300	6654732	1884	1884	1884	1884	2
601	20231129	100200	6650964	1886	1886	1886	1886	0
602	20231129	100100	6650964	1886	1886	1886	1886	0
603	20231129	100000	6650964	1886	1886	1886	1886	0
604	20231129	095900	6650964	1886	1886	1886	1886	0
605	20231129	095800	6650964	1886	1886	1886	1886	4
606	20231129	095700	6643420	1886	1886	1886	1886	0
607	20231129	095600	6643420	1886	1886	1886	1886	0
608	20231129	095500	6643420	1886	1886	1886	1886	0
609	20231129	095400	6643420	1886	1886	1886	1886	0
610	20231129	095300	6643420	1886	1886	1886	1886	0
611	20231129	095200	6643420	1886	1886	1886	1886	0
612	20231129	095100	6643420	1886	1886	1886	1886	0
613	20231129	095000	6643420	1886	1886	1886	1886	0
614	20231129	094900	6643420	1886	1886	1886	1886	0
615	20231129	094800	6643420	1886	1886	1886	1886	0
616	20231129	094700	6643420	1886	1886	1886	1886	4
617	20231129	094600	6635876	1886	1886	1886	1886	0
618	20231129	094500	6635876	1886	1886	1886	1886	0
619	20231129	094400	6635876	1886	1886	1886	1886	0
620	20231129	094300	6635876	1886	1886	1886	1886	0
621	20231129	094200	6635876	1886	1886	1886	1886	0
622	20231129	094100	6635876	1886	1885	1886	1885	31
623	20231129	094000	6577415	1886	1886	1886	1886	9
624	20231129	093900	6560441	1886	1886	1886	1886	3
625	20231129	093800	6554783	1886	1886	1886	1886	45
626	20231129	093700	6469913	1886	1886	1886	1886	22
627	20231129	093600	6428421	1886	1885	1886	1885	2
628	20231129	093500	6424650	1886	1886	1886	1886	0
629	20231129	093400	6424650	1886	1885	1886	1885	701
630	20231129	093300	5103264	1885	1885	1885	1885	3
631	20231129	093200	5097609	1885	1885	1885	1885	6
632	20231129	093100	5086299	1885	1885	1885	1885	5
633	20231129	093000	5076874	1885	1885	1885	1885	0
634	20231129	092900	5076874	1885	1885	1885	1885	1
635	20231129	092800	5074989	1870	1885	1885	1870	9
636	20231129	092700	5058124	1868	1878	1878	1868	84
637	20231129	092600	4901178	1867	1883	1883	1867	371
638	20231129	092500	4205727	1886	1884	1886	1883	34
639	20231129	092400	4141685	1886	1885	1886	1885	4
640	20231129	092300	4134144	1886	1889	1889	1885	23
641	20231129	092200	4090758	1889	1889	1889	1889	0
642	20231129	092100	4090758	1889	1889	1889	1889	0
643	20231129	092000	4090758	1889	1889	1889	1889	0
644	20231129	091900	4090758	1889	1889	1889	1889	0
645	20231129	091800	4090758	1889	1889	1889	1887	62
646	20231129	091700	3973642	1889	1889	1889	1888	6
647	20231129	091600	3962310	1890	1891	1891	1890	16
648	20231129	091500	3932069	1891	1892	1892	1888	408
649	20231129	091400	3160586	1893	1892	1893	1891	19
650	20231129	091300	3124651	1891	1891	1891	1891	0
651	20231129	091200	3124651	1891	1893	1893	1891	6
652	20231129	091100	3113295	1893	1893	1893	1893	2
653	20231129	091000	3109509	1893	1888	1893	1883	51
654	20231129	090900	3013367	1894	1892	1894	1883	279
655	20231129	090800	2485803	1894	1894	1894	1894	1
656	20231129	090700	2483909	1895	1893	1895	1883	802
657	20231129	090600	971702	1895	1894	1895	1894	6
658	20231129	090500	960337	1896	1896	1896	1896	0
659	20231129	090400	960337	1896	1896	1896	1896	0
660	20231129	090300	960337	1896	1896	1896	1896	0
661	20231129	090200	960337	1896	1896	1896	1896	6
662	20231129	090100	948961	1896	1892	1896	1892	18
663	20231129	090000	914875	1896	1886	1896	1886	485