KissMeData/014580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185900	868038600	6650	6650	6650	6650	1072
3	20231129	185800	868038600	6650	6650	6650	6650	0
4	20231129	185700	868038600	6650	6650	6650	6650	0
5	20231129	185600	868038600	6650	6650	6650	6650	0
6	20231129	185500	868038600	6650	6650	6650	6650	0
7	20231129	185400	868038600	6650	6650	6650	6650	0
8	20231129	185300	868038600	6650	6650	6650	6650	0
9	20231129	185200	868038600	6650	6650	6650	6650	0
10	20231129	185100	868038600	6650	6650	6650	6650	0
11	20231129	185000	868038600	6650	6650	6650	6650	0
12	20231129	184900	868038600	6650	6650	6650	6650	0
13	20231129	184800	868038600	6650	6650	6650	6650	0
14	20231129	184700	868038600	6650	6650	6650	6650	0
15	20231129	184600	868038600	6650	6650	6650	6650	0
16	20231129	184500	868038600	6650	6650	6650	6650	0
17	20231129	184400	868038600	6650	6650	6650	6650	0
18	20231129	184300	868038600	6650	6650	6650	6650	0
19	20231129	184200	868038600	6650	6650	6650	6650	0
20	20231129	184100	868038600	6650	6650	6650	6650	0
21	20231129	184000	868038600	6650	6650	6650	6650	0
22	20231129	183900	868038600	6650	6650	6650	6650	0
23	20231129	183800	868038600	6650	6650	6650	6650	0
24	20231129	183700	868038600	6650	6650	6650	6650	0
25	20231129	183600	868038600	6650	6650	6650	6650	0
26	20231129	183500	868038600	6650	6650	6650	6650	0
27	20231129	183400	868038600	6650	6650	6650	6650	0
28	20231129	183300	868038600	6650	6650	6650	6650	0
29	20231129	183200	868038600	6650	6650	6650	6650	0
30	20231129	183100	868038600	6650	6650	6650	6650	0
31	20231129	183000	868038600	6650	6650	6650	6650	0
32	20231129	182900	868038600	6650	6650	6650	6650	1072
33	20231129	182800	868038600	6650	6650	6650	6650	0
34	20231129	182700	868038600	6650	6650	6650	6650	0
35	20231129	182600	868038600	6650	6650	6650	6650	0
36	20231129	182500	868038600	6650	6650	6650	6650	0
37	20231129	182400	868038600	6650	6650	6650	6650	0
38	20231129	182300	868038600	6650	6650	6650	6650	0
39	20231129	182200	868038600	6650	6650	6650	6650	0
40	20231129	182100	868038600	6650	6650	6650	6650	0
41	20231129	182000	868038600	6650	6650	6650	6650	0
42	20231129	181900	868038600	6650	6650	6650	6650	0
43	20231129	181800	868038600	6650	6650	6650	6650	0
44	20231129	181700	868038600	6650	6650	6650	6650	0
45	20231129	181600	868038600	6650	6650	6650	6650	0
46	20231129	181500	868038600	6650	6650	6650	6650	0
47	20231129	181400	868038600	6650	6650	6650	6650	0
48	20231129	181300	868038600	6650	6650	6650	6650	0
49	20231129	181200	868038600	6650	6650	6650	6650	0
50	20231129	181100	868038600	6650	6650	6650	6650	0
51	20231129	181000	868038600	6650	6650	6650	6650	0
52	20231129	180900	868038600	6650	6650	6650	6650	0
53	20231129	180800	868038600	6650	6650	6650	6650	0
54	20231129	180700	868038600	6650	6650	6650	6650	0
55	20231129	180600	868038600	6650	6650	6650	6650	0
56	20231129	180500	868038600	6650	6650	6650	6650	0
57	20231129	180400	868038600	6650	6650	6650	6650	0
58	20231129	180300	868038600	6650	6650	6650	6650	0
59	20231129	180200	868038600	6650	6650	6650	6650	0
60	20231129	180100	868038600	6650	6650	6650	6650	0
61	20231129	180000	868038600	6650	6650	6650	6650	0
62	20231129	175900	868038600	6650	6650	6650	6650	1072
63	20231129	175800	868038600	6650	6650	6650	6650	0
64	20231129	175700	868038600	6650	6650	6650	6650	0
65	20231129	175600	868038600	6650	6650	6650	6650	0
66	20231129	175500	868038600	6650	6650	6650	6650	0
67	20231129	175400	868038600	6650	6650	6650	6650	0
68	20231129	175300	868038600	6650	6650	6650	6650	0
69	20231129	175200	868038600	6650	6650	6650	6650	0
70	20231129	175100	868038600	6650	6650	6650	6650	0
71	20231129	175000	868038600	6650	6650	6650	6650	0
72	20231129	174900	868038600	6650	6650	6650	6650	0
73	20231129	174800	868038600	6650	6650	6650	6650	0
74	20231129	174700	868038600	6650	6650	6650	6650	0
75	20231129	174600	868038600	6650	6650	6650	6650	0
76	20231129	174500	868038600	6650	6650	6650	6650	0
77	20231129	174400	868038600	6650	6650	6650	6650	0
78	20231129	174300	868038600	6650	6650	6650	6650	0
79	20231129	174200	868038600	6650	6650	6650	6650	0
80	20231129	174100	868038600	6650	6650	6650	6650	0
81	20231129	174000	868038600	6650	6650	6650	6650	0
82	20231129	173900	868038600	6650	6650	6650	6650	0
83	20231129	173800	868038600	6650	6650	6650	6650	0
84	20231129	173700	868038600	6650	6650	6650	6650	0
85	20231129	173600	868038600	6650	6650	6650	6650	0
86	20231129	173500	868038600	6650	6650	6650	6650	0
87	20231129	173400	868038600	6650	6650	6650	6650	0
88	20231129	173300	868038600	6650	6650	6650	6650	0
89	20231129	173200	868038600	6650	6650	6650	6650	0
90	20231129	173100	868038600	6650	6650	6650	6650	0
91	20231129	173000	868038600	6650	6650	6650	6650	0
92	20231129	172900	868038600	6650	6650	6650	6650	1072
93	20231129	172800	868038600	6650	6650	6650	6650	0
94	20231129	172700	868038600	6650	6650	6650	6650	0
95	20231129	172600	868038600	6650	6650	6650	6650	0
96	20231129	172500	868038600	6650	6650	6650	6650	0
97	20231129	172400	868038600	6650	6650	6650	6650	0
98	20231129	172300	868038600	6650	6650	6650	6650	0
99	20231129	172200	868038600	6650	6650	6650	6650	0
100	20231129	172100	868038600	6650	6650	6650	6650	0
101	20231129	172000	868038600	6650	6650	6650	6650	0
102	20231129	171900	868038600	6650	6650	6650	6650	0
103	20231129	171800	868038600	6650	6650	6650	6650	0
104	20231129	171700	868038600	6650	6650	6650	6650	0
105	20231129	171600	868038600	6650	6650	6650	6650	0
106	20231129	171500	868038600	6650	6650	6650	6650	0
107	20231129	171400	868038600	6650	6650	6650	6650	0
108	20231129	171300	868038600	6650	6650	6650	6650	0
109	20231129	171200	868038600	6650	6650	6650	6650	0
110	20231129	171100	868038600	6650	6650	6650	6650	0
111	20231129	171000	868038600	6650	6650	6650	6650	0
112	20231129	170900	868038600	6650	6650	6650	6650	0
113	20231129	170800	868038600	6650	6650	6650	6650	0
114	20231129	170700	868038600	6650	6650	6650	6650	0
115	20231129	170600	868038600	6650	6650	6650	6650	0
116	20231129	170500	868038600	6650	6650	6650	6650	0
117	20231129	170400	868038600	6650	6650	6650	6650	0
118	20231129	170300	868038600	6650	6650	6650	6650	0
119	20231129	170200	868038600	6650	6650	6650	6650	0
120	20231129	170100	868038600	6650	6650	6650	6650	0
121	20231129	170000	868038600	6650	6650	6650	6650	0
122	20231129	165900	868038600	6650	6650	6650	6650	1072
123	20231129	165800	868038600	6650	6650	6650	6650	0
124	20231129	165700	868038600	6650	6650	6650	6650	0
125	20231129	165600	868038600	6650	6650	6650	6650	0
126	20231129	165500	868038600	6650	6650	6650	6650	0
127	20231129	165400	868038600	6650	6650	6650	6650	0
128	20231129	165300	868038600	6650	6650	6650	6650	0
129	20231129	165200	868038600	6650	6650	6650	6650	0
130	20231129	165100	868038600	6650	6650	6650	6650	0
131	20231129	165000	868038600	6650	6650	6650	6650	0
132	20231129	164900	868038600	6650	6650	6650	6650	0
133	20231129	164800	868038600	6650	6650	6650	6650	0
134	20231129	164700	868038600	6650	6650	6650	6650	0
135	20231129	164600	868038600	6650	6650	6650	6650	0
136	20231129	164500	868038600	6650	6650	6650	6650	0
137	20231129	164400	868038600	6650	6650	6650	6650	0
138	20231129	164300	868038600	6650	6650	6650	6650	0
139	20231129	164200	868038600	6650	6650	6650	6650	0
140	20231129	164100	868038600	6650	6650	6650	6650	0
141	20231129	164000	868038600	6650	6650	6650	6650	0
142	20231129	163900	868038600	6650	6650	6650	6650	0
143	20231129	163800	868038600	6650	6650	6650	6650	0
144	20231129	163700	868038600	6650	6650	6650	6650	0
145	20231129	163600	868038600	6650	6650	6650	6650	0
146	20231129	163500	868038600	6650	6650	6650	6650	0
147	20231129	163400	868038600	6650	6650	6650	6650	0
148	20231129	163300	868038600	6650	6650	6650	6650	0
149	20231129	163200	868038600	6650	6650	6650	6650	0
150	20231129	163100	868038600	6650	6650	6650	6650	0
151	20231129	163000	868038600	6650	6650	6650	6650	0
152	20231129	162900	868038600	6650	6650	6650	6650	1072
153	20231129	162800	868038600	6650	6650	6650	6650	0
154	20231129	162700	868038600	6650	6650	6650	6650	0
155	20231129	162600	868038600	6650	6650	6650	6650	0
156	20231129	162500	868038600	6650	6650	6650	6650	0
157	20231129	162400	868038600	6650	6650	6650	6650	0
158	20231129	162300	868038600	6650	6650	6650	6650	0
159	20231129	162200	868038600	6650	6650	6650	6650	0
160	20231129	162100	868038600	6650	6650	6650	6650	0
161	20231129	162000	868038600	6650	6650	6650	6650	0
162	20231129	161900	868038600	6650	6650	6650	6650	0
163	20231129	161800	868038600	6650	6650	6650	6650	0
164	20231129	161700	868038600	6650	6650	6650	6650	0
165	20231129	161600	868038600	6650	6650	6650	6650	0
166	20231129	161500	868038600	6650	6650	6650	6650	0
167	20231129	161400	868038600	6650	6650	6650	6650	0
168	20231129	161300	868038600	6650	6650	6650	6650	0
169	20231129	161200	868038600	6650	6650	6650	6650	0
170	20231129	161100	868038600	6650	6650	6650	6650	0
171	20231129	161000	868038600	6650	6650	6650	6650	0
172	20231129	160900	868038600	6650	6650	6650	6650	0
173	20231129	160800	868038600	6650	6650	6650	6650	0
174	20231129	160700	868038600	6650	6650	6650	6650	0
175	20231129	160600	868038600	6650	6650	6650	6650	0
176	20231129	160500	868038600	6650	6650	6650	6650	0
177	20231129	160400	868038600	6650	6650	6650	6650	0
178	20231129	160300	868038600	6650	6650	6650	6650	0
179	20231129	160200	868038600	6650	6650	6650	6650	0
180	20231129	160100	868038600	6650	6650	6650	6650	0
181	20231129	160000	868038600	6650	6650	6650	6650	0
182	20231129	155900	868038600	6650	6650	6650	6650	1072
183	20231129	155800	868038600	6650	6650	6650	6650	0
184	20231129	155700	868038600	6650	6650	6650	6650	0
185	20231129	155600	868038600	6650	6650	6650	6650	0
186	20231129	155500	868038600	6650	6650	6650	6650	0
187	20231129	155400	868038600	6650	6650	6650	6650	0
188	20231129	155300	868038600	6650	6650	6650	6650	0
189	20231129	155200	868038600	6650	6650	6650	6650	0
190	20231129	155100	868038600	6650	6650	6650	6650	0
191	20231129	155000	868038600	6650	6650	6650	6650	0
192	20231129	154900	868038600	6650	6650	6650	6650	0
193	20231129	154800	868038600	6650	6650	6650	6650	0
194	20231129	154700	868038600	6650	6650	6650	6650	0
195	20231129	154600	868038600	6650	6650	6650	6650	0
196	20231129	154500	868038600	6650	6650	6650	6650	0
197	20231129	154400	868038600	6650	6650	6650	6650	0
198	20231129	154300	868038600	6650	6650	6650	6650	0
199	20231129	154200	868038600	6650	6650	6650	6650	0
200	20231129	154100	868038600	6650	6650	6650	6650	0
201	20231129	154000	868038600	6650	6650	6650	6650	0
202	20231129	153900	868038600	6650	6650	6650	6650	0
203	20231129	153800	868038600	6650	6650	6650	6650	0
204	20231129	153700	868038600	6650	6650	6650	6650	0
205	20231129	153600	868038600	6650	6650	6650	6650	0
206	20231129	153500	868038600	6650	6650	6650	6650	0
207	20231129	153400	868038600	6650	6650	6650	6650	0
208	20231129	153300	868038600	6650	6650	6650	6650	0
209	20231129	153200	868038600	6650	6650	6650	6650	0
210	20231129	153100	868038600	6650	6650	6650	6650	0
211	20231129	153000	868038600	6650	6650	6650	6650	1072
212	20231129	152900	860909800	6640	6640	6640	6640	0
213	20231129	152800	860909800	6640	6640	6640	6640	0
214	20231129	152700	860909800	6640	6640	6640	6640	0
215	20231129	152600	860909800	6640	6640	6640	6640	0
216	20231129	152500	860909800	6640	6640	6640	6640	0
217	20231129	152400	860909800	6640	6640	6640	6640	0
218	20231129	152300	860909800	6640	6640	6640	6640	0
219	20231129	152200	860909800	6640	6640	6640	6640	0
220	20231129	152100	860909800	6640	6640	6640	6640	0
221	20231129	152000	860909800	6640	6640	6640	6640	0
222	20231129	151900	860909800	6640	6660	6660	6640	1980
223	20231129	151800	847737670	6660	6660	6660	6660	0
224	20231129	151700	847737670	6660	6660	6660	6650	327
225	20231129	151600	845560400	6660	6660	6660	6660	534
226	20231129	151500	842003960	6660	6660	6660	6660	1
227	20231129	151400	841997300	6660	6650	6660	6650	201
228	20231129	151300	840660640	6650	6650	6650	6650	282
229	20231129	151200	838785340	6650	6650	6650	6650	60
230	20231129	151100	838386340	6650	6650	6650	6650	25
231	20231129	151000	838220090	6650	6650	6650	6650	2819
232	20231129	150900	819473740	6660	6660	6660	6660	710
233	20231129	150800	814745140	6660	6660	6660	6660	0
234	20231129	150700	814745140	6660	6660	6660	6660	100
235	20231129	150600	814079140	6650	6650	6650	6650	127
236	20231129	150500	813234590	6650	6660	6660	6650	298
237	20231129	150400	811252540	6660	6660	6660	6660	291
238	20231129	150300	809314480	6650	6650	6650	6650	1200
239	20231129	150200	801334480	6660	6670	6670	6660	65
240	20231129	150100	800901570	6670	6670	6670	6670	0
241	20231129	150000	800901570	6670	6670	6670	6670	449
242	20231129	145900	797906740	6670	6670	6670	6670	10
243	20231129	145800	797840040	6670	6670	6670	6670	0
244	20231129	145700	797840040	6670	6670	6670	6670	42
245	20231129	145600	797559900	6680	6650	6680	6650	2133
246	20231129	145500	783335060	6650	6670	6670	6650	1001
247	20231129	145400	776658410	6670	6650	6670	6650	51
248	20231129	145300	776319240	6660	6660	6660	6660	501
249	20231129	145200	772982580	6660	6660	6660	6660	20
250	20231129	145100	772849380	6660	6660	6660	6660	0
251	20231129	145000	772849380	6660	6650	6660	6650	12
252	20231129	144900	772769570	6650	6650	6650	6650	192
253	20231129	144800	771492770	6650	6650	6650	6650	619
254	20231129	144700	767376420	6650	6660	6660	6650	101
255	20231129	144600	766704760	6650	6650	6650	6650	0
256	20231129	144500	766704760	6650	6650	6650	6650	0
257	20231129	144400	766704760	6650	6660	6660	6650	3832
258	20231129	144300	741214640	6670	6670	6670	6670	1000
259	20231129	144200	734544640	6670	6660	6670	6660	54
260	20231129	144100	734184700	6660	6660	6660	6660	30
261	20231129	144000	733984900	6670	6670	6670	6670	115
262	20231129	143900	733217850	6680	6670	6680	6670	342
263	20231129	143800	730936690	6670	6670	6680	6670	430
264	20231129	143700	728068410	6670	6670	6680	6670	120
265	20231129	143600	727267220	6670	6670	6670	6670	58
266	20231129	143500	726880360	6680	6670	6680	6670	700
267	20231129	143400	722209360	6680	6680	6680	6680	0
268	20231129	143300	722209360	6680	6680	6680	6680	150
269	20231129	143200	721207360	6680	6670	6680	6670	53
270	20231129	143100	720853840	6670	6670	6670	6670	592
271	20231129	143000	716905200	6670	6670	6670	6660	1406
272	20231129	142900	707527680	6680	6680	6680	6680	2167
273	20231129	142800	693052120	6680	6680	6680	6680	774
274	20231129	142700	687881800	6690	6690	6690	6690	5
275	20231129	142600	687848350	6690	6690	6690	6690	15
276	20231129	142500	687748000	6690	6690	6690	6690	50
277	20231129	142400	687413500	6690	6690	6690	6690	9
278	20231129	142300	687353290	6680	6680	6680	6680	0
279	20231129	142200	687353290	6680	6680	6680	6680	0
280	20231129	142100	687353290	6680	6680	6680	6680	51
281	20231129	142000	687012610	6680	6680	6680	6680	0
282	20231129	141900	687012610	6680	6680	6680	6680	100
283	20231129	141800	686344610	6680	6680	6680	6680	0
284	20231129	141700	686344610	6680	6680	6680	6680	74
285	20231129	141600	685850290	6690	6690	6700	6690	336
286	20231129	141500	683601700	6700	6700	6700	6700	80
287	20231129	141400	683065700	6700	6690	6700	6690	272
288	20231129	141300	681244300	6690	6680	6690	6680	120
289	20231129	141200	680442500	6700	6690	6700	6690	5350
290	20231129	141100	644598450	6690	6690	6690	6690	60
291	20231129	141000	644197050	6700	6700	6700	6700	30
292	20231129	140900	643996050	6700	6700	6700	6700	1
293	20231129	140800	643989350	6660	6690	6700	6660	1707
294	20231129	140700	632592570	6700	6700	6700	6700	0
295	20231129	140600	632592570	6700	6700	6700	6700	14
296	20231129	140500	632498770	6710	6710	6710	6710	74
297	20231129	140400	632002230	6710	6700	6710	6700	214
298	20231129	140300	630568260	6700	6700	6710	6700	1997
299	20231129	140200	617178420	6690	6690	6690	6690	668
300	20231129	140100	612709500	6690	6690	6690	6690	1
301	20231129	140000	612702810	6690	6690	6690	6690	301
302	20231129	135900	610689120	6690	6690	6690	6690	500
303	20231129	135800	607344120	6690	6690	6690	6690	1
304	20231129	135700	607337430	6680	6680	6690	6680	185
305	20231129	135600	606101320	6670	6680	6680	6670	407
306	20231129	135500	603383100	6670	6670	6670	6670	82
307	20231129	135400	602836160	6670	6670	6670	6670	0
308	20231129	135300	602836160	6670	6670	6670	6670	5
309	20231129	135200	602802810	6680	6680	6680	6680	998
310	20231129	135100	596136170	6690	6690	6690	6690	0
311	20231129	135000	596136170	6690	6690	6690	6690	377
312	20231129	134900	593614040	6690	6690	6690	6690	1
313	20231129	134800	593607350	6690	6690	6690	6690	19
314	20231129	134700	593480240	6680	6680	6680	6670	668
315	20231129	134600	589022140	6670	6670	6670	6670	10
316	20231129	134500	588955440	6680	6680	6680	6680	0
317	20231129	134400	588955440	6680	6680	6680	6680	1
318	20231129	134300	588948760	6680	6680	6680	6680	0
319	20231129	134200	588948760	6680	6680	6680	6680	402
320	20231129	134100	586263400	6680	6670	6680	6670	9
321	20231129	134000	586203360	6660	6660	6660	6660	0
322	20231129	133900	586203360	6660	6660	6680	6660	15
323	20231129	133800	586103440	6660	6660	6660	6660	100
324	20231129	133700	585437440	6680	6680	6680	6680	1
325	20231129	133600	585430760	6650	6670	6680	6650	230
326	20231129	133500	583897860	6650	6660	6660	6650	1253
327	20231129	133400	575563410	6660	6660	6660	6660	537
328	20231129	133300	571986990	6660	6660	6660	6660	0
329	20231129	133200	571986990	6660	6660	6660	6660	100
330	20231129	133100	571320990	6680	6660	6680	6660	2
331	20231129	133000	571307650	6660	6660	6660	6660	0
332	20231129	132900	571307650	6660	6660	6660	6660	300
333	20231129	132800	569309650	6660	6660	6660	6660	0
334	20231129	132700	569309650	6660	6670	6670	6660	501
335	20231129	132600	565971400	6670	6680	6680	6670	2360
336	20231129	132500	550216870	6680	6680	6680	6680	0
337	20231129	132400	550216870	6680	6690	6690	6680	37
338	20231129	132300	549969610	6690	6690	6690	6690	1
339	20231129	132200	549962920	6690	6690	6690	6690	150
340	20231129	132100	548959420	6690	6690	6690	6690	20
341	20231129	132000	548825620	6690	6690	6690	6690	30
342	20231129	131900	548624920	6690	6690	6690	6690	169
343	20231129	131800	547494310	6690	6690	6690	6690	2
344	20231129	131700	547480930	6690	6680	6690	6680	52
345	20231129	131600	547133560	6690	6680	6690	6680	98
346	20231129	131500	546478910	6680	6670	6680	6670	251
347	20231129	131400	544803730	6670	6670	6670	6670	0
348	20231129	131300	544803730	6670	6680	6680	6670	27
349	20231129	131200	544623620	6690	6680	6690	6680	11
350	20231129	131100	544550100	6690	6690	6690	6690	0
351	20231129	131000	544550100	6690	6690	6690	6690	0
352	20231129	130900	544550100	6690	6690	6690	6690	0
353	20231129	130800	544550100	6690	6690	6690	6690	0
354	20231129	130700	544550100	6690	6690	6690	6690	10
355	20231129	130600	544483200	6700	6660	6700	6660	2
356	20231129	130500	544469840	6660	6670	6670	6660	4702
357	20231129	130400	513112340	6670	6680	6680	6670	1110
358	20231129	130300	505707540	6710	6710	6710	6710	341
359	20231129	130200	503419430	6720	6720	6720	6720	1169
360	20231129	130100	495563750	6680	6670	6720	6670	10137
361	20231129	130000	427716790	6670	6670	6670	6670	250
362	20231129	125900	426049290	6660	6660	6660	6660	184
363	20231129	125800	424823850	6660	6660	6660	6660	0
364	20231129	125700	424823850	6660	6660	6660	6660	0
365	20231129	125600	424823850	6660	6660	6660	6660	58
366	20231129	125500	424437570	6670	6670	6670	6670	170
367	20231129	125400	423303670	6650	6670	6670	6650	2110
368	20231129	125300	409268750	6670	6670	6670	6670	0
369	20231129	125200	409268750	6670	6670	6670	6670	5
370	20231129	125100	409235400	6670	6670	6670	6670	0
371	20231129	125000	409235400	6670	6670	6670	6670	0
372	20231129	124900	409235400	6670	6670	6670	6670	276
373	20231129	124800	407394480	6670	6670	6670	6670	444
374	20231129	124700	404433000	6670	6670	6670	6670	1388
375	20231129	124600	395175040	6680	6680	6680	6680	1
376	20231129	124500	395168360	6670	6670	6670	6670	0
377	20231129	124400	395168360	6670	6670	6670	6670	0
378	20231129	124300	395168360	6670	6670	6670	6670	405
379	20231129	124200	392467010	6670	6670	6670	6670	283
380	20231129	124100	390579400	6670	6670	6670	6670	569
381	20231129	124000	386784170	6670	6670	6670	6670	739
382	20231129	123900	381855040	6670	6660	6670	6660	737
383	20231129	123800	376939350	6660	6670	6670	6660	20
384	20231129	123700	376805960	6670	6670	6670	6670	838
385	20231129	123600	371216500	6670	6670	6670	6670	172
386	20231129	123500	370069260	6660	6660	6660	6660	5
387	20231129	123400	370035960	6660	6660	6660	6660	100
388	20231129	123300	369369960	6660	6660	6660	6660	27
389	20231129	123200	369190140	6670	6670	6670	6670	0
390	20231129	123100	369190140	6670	6670	6670	6670	100
391	20231129	123000	368523140	6670	6670	6670	6670	0
392	20231129	122900	368523140	6670	6670	6670	6670	0
393	20231129	122800	368523140	6670	6670	6670	6670	2
394	20231129	122700	368509800	6670	6660	6670	6660	32
395	20231129	122600	368296380	6660	6660	6660	6660	206
396	20231129	122500	366924420	6660	6660	6660	6660	251
397	20231129	122400	365252760	6670	6670	6670	6670	50
398	20231129	122300	364919260	6670	6670	6670	6670	0
399	20231129	122200	364919260	6670	6670	6670	6670	169
400	20231129	122100	363792030	6670	6670	6670	6670	62
401	20231129	122000	363378490	6670	6670	6670	6670	0
402	20231129	121900	363378490	6670	6670	6670	6670	10
403	20231129	121800	363311790	6650	6650	6650	6650	87
404	20231129	121700	362733240	6650	6650	6650	6650	0
405	20231129	121600	362733240	6650	6660	6660	6650	16
406	20231129	121500	362626740	6670	6670	6670	6670	100
407	20231129	121400	361959740	6670	6670	6670	6670	0
408	20231129	121300	361959740	6670	6670	6670	6670	0
409	20231129	121200	361959740	6670	6670	6670	6670	10
410	20231129	121100	361893040	6670	6670	6670	6670	5
411	20231129	121000	361859690	6670	6670	6670	6670	22
412	20231129	120900	361712950	6650	6660	6660	6650	384
413	20231129	120800	359155930	6670	6670	6670	6670	105
414	20231129	120700	358455580	6670	6670	6670	6670	0
415	20231129	120600	358455580	6670	6670	6670	6670	0
416	20231129	120500	358455580	6670	6670	6670	6670	0
417	20231129	120400	358455580	6670	6670	6670	6670	0
418	20231129	120300	358455580	6670	6670	6670	6670	444
419	20231129	120200	355494100	6670	6670	6670	6670	0
420	20231129	120100	355494100	6670	6670	6670	6670	0
421	20231129	120000	355494100	6670	6670	6670	6670	0
422	20231129	115900	355494100	6670	6670	6670	6670	142
423	20231129	115800	354546960	6670	6680	6680	6670	54
424	20231129	115700	354186680	6670	6670	6670	6670	24
425	20231129	115600	354026600	6670	6670	6670	6670	10
426	20231129	115500	353959900	6650	6650	6650	6650	0
427	20231129	115400	353959900	6650	6660	6660	6650	159
428	20231129	115300	352902470	6650	6650	6650	6650	0
429	20231129	115200	352902470	6650	6650	6650	6650	0
430	20231129	115100	352902470	6650	6650	6650	6650	0
431	20231129	115000	352902470	6650	6650	6650	6650	0
432	20231129	114900	352902470	6650	6650	6650	6650	0
433	20231129	114800	352902470	6650	6650	6650	6650	0
434	20231129	114700	352902470	6650	6650	6650	6650	3000
435	20231129	114600	332952470	6670	6670	6670	6670	9
436	20231129	114500	332892440	6680	6670	6680	6650	5299
437	20231129	114400	297641890	6680	6680	6680	6680	45
438	20231129	114300	297341290	6680	6680	6680	6680	0
439	20231129	114200	297341290	6680	6680	6680	6680	152
440	20231129	114100	296325930	6680	6670	6680	6670	4
441	20231129	114000	296299240	6670	6670	6670	6670	0
442	20231129	113900	296299240	6670	6670	6670	6670	0
443	20231129	113800	296299240	6670	6670	6670	6670	7
444	20231129	113700	296252550	6680	6680	6680	6680	1
445	20231129	113600	296245870	6650	6650	6650	6650	0
446	20231129	113500	296245870	6650	6650	6650	6650	0
447	20231129	113400	296245870	6650	6660	6660	6650	50
448	20231129	113300	295913310	6650	6670	6670	6650	1863
449	20231129	113200	283509350	6680	6680	6680	6680	0
450	20231129	113100	283509350	6680	6680	6680	6680	0
451	20231129	113000	283509350	6680	6680	6680	6680	0
452	20231129	112900	283509350	6680	6680	6680	6680	0
453	20231129	112800	283509350	6680	6680	6680	6680	0
454	20231129	112700	283509350	6680	6680	6680	6680	0
455	20231129	112600	283509350	6680	6670	6680	6670	3
456	20231129	112500	283489330	6670	6670	6670	6670	0
457	20231129	112400	283489330	6670	6660	6670	6660	215
458	20231129	112300	282055780	6660	6660	6660	6660	7
459	20231129	112200	282009160	6670	6670	6670	6670	0
460	20231129	112100	282009160	6670	6670	6670	6670	0
461	20231129	112000	282009160	6670	6670	6670	6670	0
462	20231129	111900	282009160	6670	6670	6670	6670	0
463	20231129	111800	282009160	6670	6670	6670	6670	0
464	20231129	111700	282009160	6670	6670	6670	6670	20
465	20231129	111600	281875760	6660	6660	6660	6660	0
466	20231129	111500	281875760	6660	6660	6660	6660	92
467	20231129	111400	281263040	6650	6650	6650	6650	1156
468	20231129	111300	273575640	6650	6650	6650	6650	61
469	20231129	111200	273169990	6650	6650	6650	6650	0
470	20231129	111100	273169990	6650	6650	6650	6650	2704
471	20231129	111000	255188390	6650	6650	6650	6650	51
472	20231129	110900	254849240	6650	6650	6650	6650	0
473	20231129	110800	254849240	6650	6640	6650	6640	464
474	20231129	110700	251765640	6640	6640	6640	6640	0
475	20231129	110600	251765640	6640	6640	6640	6640	62
476	20231129	110500	251353960	6640	6650	6650	6640	636
477	20231129	110400	247129600	6650	6650	6650	6650	0
478	20231129	110300	247129600	6650	6650	6650	6650	0
479	20231129	110200	247129600	6650	6650	6650	6650	964
480	20231129	110100	240719000	6650	6650	6650	6650	59
481	20231129	110000	240326650	6660	6660	6660	6660	0
482	20231129	105900	240326650	6660	6660	6660	6660	0
483	20231129	105800	240326650	6660	6660	6660	6660	0
484	20231129	105700	240326650	6660	6660	6660	6660	0
485	20231129	105600	240326650	6660	6660	6660	6660	0
486	20231129	105500	240326650	6660	6660	6660	6660	75
487	20231129	105400	239827150	6650	6650	6650	6650	0
488	20231129	105300	239827150	6650	6650	6650	6650	540
489	20231129	105200	236236150	6660	6660	6660	6660	0
490	20231129	105100	236236150	6660	6650	6660	6650	7
491	20231129	105000	236189580	6650	6650	6650	6650	40
492	20231129	104900	235923580	6650	6650	6650	6650	0
493	20231129	104800	235923580	6650	6650	6650	6650	0
494	20231129	104700	235923580	6650	6670	6670	6650	277
495	20231129	104600	234078970	6660	6660	6660	6660	494
496	20231129	104500	230788930	6660	6660	6660	6660	32
497	20231129	104400	230575810	6660	6660	6660	6660	1
498	20231129	104300	230569150	6670	6670	6670	6670	30
499	20231129	104200	230369050	6660	6660	6660	6660	0
500	20231129	104100	230369050	6660	6660	6660	6660	78
501	20231129	104000	229849570	6670	6670	6670	6670	0
502	20231129	103900	229849570	6670	6670	6670	6670	1
503	20231129	103800	229842900	6660	6660	6660	6660	0
504	20231129	103700	229842900	6660	6660	6660	6660	1
505	20231129	103600	229836240	6660	6660	6660	6660	0
506	20231129	103500	229836240	6660	6660	6660	6660	0
507	20231129	103400	229836240	6660	6660	6660	6660	0
508	20231129	103300	229836240	6660	6660	6660	6660	111
509	20231129	103200	229096980	6660	6660	6660	6660	333
510	20231129	103100	226879200	6650	6650	6650	6650	0
511	20231129	103000	226879200	6650	6640	6650	6640	141
512	20231129	102900	225941770	6650	6650	6650	6650	78
513	20231129	102800	225423070	6660	6660	6660	6660	10
514	20231129	102700	225356470	6660	6660	6660	6660	0
515	20231129	102600	225356470	6660	6660	6660	6660	1
516	20231129	102500	225349810	6640	6640	6640	6640	144
517	20231129	102400	224393650	6640	6650	6660	6640	572
518	20231129	102300	220595480	6660	6660	6660	6660	0
519	20231129	102200	220595480	6660	6660	6660	6660	0
520	20231129	102100	220595480	6660	6640	6660	6640	850
521	20231129	102000	214950210	6650	6660	6660	6650	27
522	20231129	101900	214770640	6650	6650	6650	6650	7
523	20231129	101800	214724090	6660	6660	6660	6660	0
524	20231129	101700	214724090	6660	6650	6660	6650	103
525	20231129	101600	214039110	6660	6650	6660	6650	62
526	20231129	101500	213626800	6650	6650	6650	6650	1641
527	20231129	101400	202714150	6650	6650	6650	6650	0
528	20231129	101300	202714150	6650	6650	6650	6650	20
529	20231129	101200	202581150	6650	6650	6650	6650	30
530	20231129	101100	202381650	6660	6640	6660	6640	30
531	20231129	101000	202182350	6660	6650	6660	6650	13
532	20231129	100900	202095820	6650	6650	6650	6650	5
533	20231129	100800	202062570	6650	6650	6650	6650	15
534	20231129	100700	201962820	6640	6640	6640	6640	259
535	20231129	100600	200243060	6640	6650	6650	6640	11
536	20231129	100500	200169970	6650	6650	6650	6650	12
537	20231129	100400	200090170	6640	6640	6640	6640	200
538	20231129	100300	198762170	6650	6650	6650	6650	36
539	20231129	100200	198522770	6650	6650	6650	6650	1208
540	20231129	100100	190489570	6680	6680	6680	6680	0
541	20231129	100000	190489570	6680	6680	6680	6680	0
542	20231129	095900	190489570	6680	6660	6680	6660	193
543	20231129	095800	189204130	6660	6660	6660	6660	111
544	20231129	095700	188464870	6670	6680	6680	6670	23
545	20231129	095600	188311450	6690	6690	6690	6690	0
546	20231129	095500	188311450	6690	6690	6690	6670	168
547	20231129	095400	187190670	6690	6690	6690	6690	1
548	20231129	095300	187183980	6640	6640	6640	6640	212
549	20231129	095200	185776300	6700	6650	6700	6650	4000
550	20231129	095100	159066570	6650	6650	6650	6650	1
551	20231129	095000	159059920	6650	6630	6650	6630	181
552	20231129	094900	157858270	6640	6630	6640	6630	21
553	20231129	094800	157718840	6630	6630	6630	6630	100
554	20231129	094700	157055840	6650	6650	6650	6650	0
555	20231129	094600	157055840	6650	6650	6650	6650	0
556	20231129	094500	157055840	6650	6650	6650	6650	0
557	20231129	094400	157055840	6650	6650	6650	6620	1202
558	20231129	094300	149097670	6630	6650	6650	6630	751
559	20231129	094200	144118520	6630	6650	6650	6630	26
560	20231129	094100	143945660	6640	6650	6650	6640	1776
561	20231129	094000	132152600	6650	6650	6650	6650	0
562	20231129	093900	132152600	6650	6650	6650	6650	0
563	20231129	093800	132152600	6650	6650	6650	6650	476
564	20231129	093700	128987200	6650	6660	6660	6650	47
565	20231129	093600	128674280	6670	6650	6670	6650	2105
566	20231129	093500	114636430	6650	6650	6650	6650	0
567	20231129	093400	114636430	6650	6650	6650	6650	797
568	20231129	093300	109336380	6660	6660	6660	6660	409
569	20231129	093200	106612440	6660	6660	6660	6660	20
570	20231129	093100	106479240	6670	6670	6670	6670	0
571	20231129	093000	106479240	6670	6650	6670	6650	101
572	20231129	092900	105807570	6670	6660	6670	6660	336
573	20231129	092800	103568940	6660	6660	6660	6660	54
574	20231129	092700	103209300	6670	6670	6670	6670	44
575	20231129	092600	102915820	6670	6670	6670	6670	0
576	20231129	092500	102915820	6670	6650	6670	6650	115
577	20231129	092400	102151050	6660	6670	6670	6660	220
578	20231129	092300	100683850	6670	6670	6670	6670	1
579	20231129	092200	100677180	6660	6670	6670	6660	7
580	20231129	092100	100630520	6680	6680	6680	6680	10
581	20231129	092000	100563720	6680	6670	6680	6670	2308
582	20231129	091900	85154090	6660	6640	6660	6640	1123
583	20231129	091800	77685220	6650	6660	6660	6650	176
584	20231129	091700	76514810	6650	6660	6660	6650	2882
585	20231129	091600	57331660	6670	6680	6680	6670	206
586	20231129	091500	55957010	6670	6670	6670	6670	16
587	20231129	091400	55850290	6670	6680	6680	6670	963
588	20231129	091300	49418950	6680	6670	6680	6670	21
589	20231129	091200	49278870	6680	6680	6680	6680	0
590	20231129	091100	49278870	6680	6680	6680	6680	227
591	20231129	091000	47762510	6680	6690	6700	6680	462
592	20231129	090900	44673310	6690	6680	6690	6680	765
593	20231129	090800	39563100	6680	6680	6700	6680	575
594	20231129	090700	35721940	6680	6680	6680	6670	540
595	20231129	090600	32115780	6670	6670	6670	6670	215
596	20231129	090500	30681730	6680	6670	6680	6670	200
597	20231129	090400	29347580	6670	6690	6690	6670	553
598	20231129	090300	25656500	6680	6680	6680	6680	130
599	20231129	090200	24788100	6710	6670	6710	6670	1427
600	20231129	090100	15226170	6670	6690	6690	6670	297
601	20231129	090000	13239440	6690	6650	6690	6650	1990