KissMeData/451800/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	213000	55942920	5070	5070	5070	5070	957
3	20231129	212900	55942920	5070	5070	5070	5070	0
4	20231129	212800	55942920	5070	5070	5070	5070	0
5	20231129	212700	55942920	5070	5070	5070	5070	0
6	20231129	212600	55942920	5070	5070	5070	5070	0
7	20231129	212500	55942920	5070	5070	5070	5070	0
8	20231129	212400	55942920	5070	5070	5070	5070	0
9	20231129	212300	55942920	5070	5070	5070	5070	0
10	20231129	212200	55942920	5070	5070	5070	5070	0
11	20231129	212100	55942920	5070	5070	5070	5070	0
12	20231129	212000	55942920	5070	5070	5070	5070	0
13	20231129	211900	55942920	5070	5070	5070	5070	0
14	20231129	211800	55942920	5070	5070	5070	5070	0
15	20231129	211700	55942920	5070	5070	5070	5070	0
16	20231129	211600	55942920	5070	5070	5070	5070	0
17	20231129	211500	55942920	5070	5070	5070	5070	0
18	20231129	211400	55942920	5070	5070	5070	5070	0
19	20231129	211300	55942920	5070	5070	5070	5070	0
20	20231129	211200	55942920	5070	5070	5070	5070	0
21	20231129	211100	55942920	5070	5070	5070	5070	0
22	20231129	211000	55942920	5070	5070	5070	5070	0
23	20231129	210900	55942920	5070	5070	5070	5070	0
24	20231129	210800	55942920	5070	5070	5070	5070	0
25	20231129	210700	55942920	5070	5070	5070	5070	0
26	20231129	210600	55942920	5070	5070	5070	5070	0
27	20231129	210500	55942920	5070	5070	5070	5070	0
28	20231129	210400	55942920	5070	5070	5070	5070	0
29	20231129	210300	55942920	5070	5070	5070	5070	0
30	20231129	210200	55942920	5070	5070	5070	5070	0
31	20231129	210100	55942920	5070	5070	5070	5070	0
32	20231129	210000	55942920	5070	5070	5070	5070	957
33	20231129	205900	55942920	5070	5070	5070	5070	0
34	20231129	205800	55942920	5070	5070	5070	5070	0
35	20231129	205700	55942920	5070	5070	5070	5070	0
36	20231129	205600	55942920	5070	5070	5070	5070	0
37	20231129	205500	55942920	5070	5070	5070	5070	0
38	20231129	205400	55942920	5070	5070	5070	5070	0
39	20231129	205300	55942920	5070	5070	5070	5070	0
40	20231129	205200	55942920	5070	5070	5070	5070	0
41	20231129	205100	55942920	5070	5070	5070	5070	0
42	20231129	205000	55942920	5070	5070	5070	5070	0
43	20231129	204900	55942920	5070	5070	5070	5070	0
44	20231129	204800	55942920	5070	5070	5070	5070	0
45	20231129	204700	55942920	5070	5070	5070	5070	0
46	20231129	204600	55942920	5070	5070	5070	5070	0
47	20231129	204500	55942920	5070	5070	5070	5070	0
48	20231129	204400	55942920	5070	5070	5070	5070	0
49	20231129	204300	55942920	5070	5070	5070	5070	0
50	20231129	204200	55942920	5070	5070	5070	5070	0
51	20231129	204100	55942920	5070	5070	5070	5070	0
52	20231129	204000	55942920	5070	5070	5070	5070	0
53	20231129	203900	55942920	5070	5070	5070	5070	0
54	20231129	203800	55942920	5070	5070	5070	5070	0
55	20231129	203700	55942920	5070	5070	5070	5070	0
56	20231129	203600	55942920	5070	5070	5070	5070	0
57	20231129	203500	55942920	5070	5070	5070	5070	0
58	20231129	203400	55942920	5070	5070	5070	5070	0
59	20231129	203300	55942920	5070	5070	5070	5070	0
60	20231129	203200	55942920	5070	5070	5070	5070	0
61	20231129	203100	55942920	5070	5070	5070	5070	0
62	20231129	203000	55942920	5070	5070	5070	5070	957
63	20231129	202900	55942920	5070	5070	5070	5070	0
64	20231129	202800	55942920	5070	5070	5070	5070	0
65	20231129	202700	55942920	5070	5070	5070	5070	0
66	20231129	202600	55942920	5070	5070	5070	5070	0
67	20231129	202500	55942920	5070	5070	5070	5070	0
68	20231129	202400	55942920	5070	5070	5070	5070	0
69	20231129	202300	55942920	5070	5070	5070	5070	0
70	20231129	202200	55942920	5070	5070	5070	5070	0
71	20231129	202100	55942920	5070	5070	5070	5070	0
72	20231129	202000	55942920	5070	5070	5070	5070	0
73	20231129	201900	55942920	5070	5070	5070	5070	0
74	20231129	201800	55942920	5070	5070	5070	5070	0
75	20231129	201700	55942920	5070	5070	5070	5070	0
76	20231129	201600	55942920	5070	5070	5070	5070	0
77	20231129	201500	55942920	5070	5070	5070	5070	0
78	20231129	201400	55942920	5070	5070	5070	5070	0
79	20231129	201300	55942920	5070	5070	5070	5070	0
80	20231129	201200	55942920	5070	5070	5070	5070	0
81	20231129	201100	55942920	5070	5070	5070	5070	0
82	20231129	201000	55942920	5070	5070	5070	5070	0
83	20231129	200900	55942920	5070	5070	5070	5070	0
84	20231129	200800	55942920	5070	5070	5070	5070	0
85	20231129	200700	55942920	5070	5070	5070	5070	0
86	20231129	200600	55942920	5070	5070	5070	5070	0
87	20231129	200500	55942920	5070	5070	5070	5070	0
88	20231129	200400	55942920	5070	5070	5070	5070	0
89	20231129	200300	55942920	5070	5070	5070	5070	0
90	20231129	200200	55942920	5070	5070	5070	5070	0
91	20231129	200100	55942920	5070	5070	5070	5070	0
92	20231129	200000	55942920	5070	5070	5070	5070	957
93	20231129	195900	55942920	5070	5070	5070	5070	0
94	20231129	195800	55942920	5070	5070	5070	5070	0
95	20231129	195700	55942920	5070	5070	5070	5070	0
96	20231129	195600	55942920	5070	5070	5070	5070	0
97	20231129	195500	55942920	5070	5070	5070	5070	0
98	20231129	195400	55942920	5070	5070	5070	5070	0
99	20231129	195300	55942920	5070	5070	5070	5070	0
100	20231129	195200	55942920	5070	5070	5070	5070	0
101	20231129	195100	55942920	5070	5070	5070	5070	0
102	20231129	195000	55942920	5070	5070	5070	5070	0
103	20231129	194900	55942920	5070	5070	5070	5070	0
104	20231129	194800	55942920	5070	5070	5070	5070	0
105	20231129	194700	55942920	5070	5070	5070	5070	0
106	20231129	194600	55942920	5070	5070	5070	5070	0
107	20231129	194500	55942920	5070	5070	5070	5070	0
108	20231129	194400	55942920	5070	5070	5070	5070	0
109	20231129	194300	55942920	5070	5070	5070	5070	0
110	20231129	194200	55942920	5070	5070	5070	5070	0
111	20231129	194100	55942920	5070	5070	5070	5070	0
112	20231129	194000	55942920	5070	5070	5070	5070	0
113	20231129	193900	55942920	5070	5070	5070	5070	0
114	20231129	193800	55942920	5070	5070	5070	5070	0
115	20231129	193700	55942920	5070	5070	5070	5070	0
116	20231129	193600	55942920	5070	5070	5070	5070	0
117	20231129	193500	55942920	5070	5070	5070	5070	0
118	20231129	193400	55942920	5070	5070	5070	5070	0
119	20231129	193300	55942920	5070	5070	5070	5070	0
120	20231129	193200	55942920	5070	5070	5070	5070	0
121	20231129	193100	55942920	5070	5070	5070	5070	0
122	20231129	193000	55942920	5070	5070	5070	5070	957
123	20231129	192900	55942920	5070	5070	5070	5070	0
124	20231129	192800	55942920	5070	5070	5070	5070	0
125	20231129	192700	55942920	5070	5070	5070	5070	0
126	20231129	192600	55942920	5070	5070	5070	5070	0
127	20231129	192500	55942920	5070	5070	5070	5070	0
128	20231129	192400	55942920	5070	5070	5070	5070	0
129	20231129	192300	55942920	5070	5070	5070	5070	0
130	20231129	192200	55942920	5070	5070	5070	5070	0
131	20231129	192100	55942920	5070	5070	5070	5070	0
132	20231129	192000	55942920	5070	5070	5070	5070	0
133	20231129	191900	55942920	5070	5070	5070	5070	0
134	20231129	191800	55942920	5070	5070	5070	5070	0
135	20231129	191700	55942920	5070	5070	5070	5070	0
136	20231129	191600	55942920	5070	5070	5070	5070	0
137	20231129	191500	55942920	5070	5070	5070	5070	0
138	20231129	191400	55942920	5070	5070	5070	5070	0
139	20231129	191300	55942920	5070	5070	5070	5070	0
140	20231129	191200	55942920	5070	5070	5070	5070	0
141	20231129	191100	55942920	5070	5070	5070	5070	0
142	20231129	191000	55942920	5070	5070	5070	5070	0
143	20231129	190900	55942920	5070	5070	5070	5070	0
144	20231129	190800	55942920	5070	5070	5070	5070	0
145	20231129	190700	55942920	5070	5070	5070	5070	0
146	20231129	190600	55942920	5070	5070	5070	5070	0
147	20231129	190500	55942920	5070	5070	5070	5070	0
148	20231129	190400	55942920	5070	5070	5070	5070	0
149	20231129	190300	55942920	5070	5070	5070	5070	0
150	20231129	190200	55942920	5070	5070	5070	5070	0
151	20231129	190100	55942920	5070	5070	5070	5070	0
152	20231129	190000	55942920	5070	5070	5070	5070	957
153	20231129	185900	55942920	5070	5070	5070	5070	0
154	20231129	185800	55942920	5070	5070	5070	5070	0
155	20231129	185700	55942920	5070	5070	5070	5070	0
156	20231129	185600	55942920	5070	5070	5070	5070	0
157	20231129	185500	55942920	5070	5070	5070	5070	0
158	20231129	185400	55942920	5070	5070	5070	5070	0
159	20231129	185300	55942920	5070	5070	5070	5070	0
160	20231129	185200	55942920	5070	5070	5070	5070	0
161	20231129	185100	55942920	5070	5070	5070	5070	0
162	20231129	185000	55942920	5070	5070	5070	5070	0
163	20231129	184900	55942920	5070	5070	5070	5070	0
164	20231129	184800	55942920	5070	5070	5070	5070	0
165	20231129	184700	55942920	5070	5070	5070	5070	0
166	20231129	184600	55942920	5070	5070	5070	5070	0
167	20231129	184500	55942920	5070	5070	5070	5070	0
168	20231129	184400	55942920	5070	5070	5070	5070	0
169	20231129	184300	55942920	5070	5070	5070	5070	0
170	20231129	184200	55942920	5070	5070	5070	5070	0
171	20231129	184100	55942920	5070	5070	5070	5070	0
172	20231129	184000	55942920	5070	5070	5070	5070	0
173	20231129	183900	55942920	5070	5070	5070	5070	0
174	20231129	183800	55942920	5070	5070	5070	5070	0
175	20231129	183700	55942920	5070	5070	5070	5070	0
176	20231129	183600	55942920	5070	5070	5070	5070	0
177	20231129	183500	55942920	5070	5070	5070	5070	0
178	20231129	183400	55942920	5070	5070	5070	5070	0
179	20231129	183300	55942920	5070	5070	5070	5070	0
180	20231129	183200	55942920	5070	5070	5070	5070	0
181	20231129	183100	55942920	5070	5070	5070	5070	0
182	20231129	183000	55942920	5070	5070	5070	5070	957
183	20231129	182900	55942920	5070	5070	5070	5070	0
184	20231129	182800	55942920	5070	5070	5070	5070	0
185	20231129	182700	55942920	5070	5070	5070	5070	0
186	20231129	182600	55942920	5070	5070	5070	5070	0
187	20231129	182500	55942920	5070	5070	5070	5070	0
188	20231129	182400	55942920	5070	5070	5070	5070	0
189	20231129	182300	55942920	5070	5070	5070	5070	0
190	20231129	182200	55942920	5070	5070	5070	5070	0
191	20231129	182100	55942920	5070	5070	5070	5070	0
192	20231129	182000	55942920	5070	5070	5070	5070	0
193	20231129	181900	55942920	5070	5070	5070	5070	0
194	20231129	181800	55942920	5070	5070	5070	5070	0
195	20231129	181700	55942920	5070	5070	5070	5070	0
196	20231129	181600	55942920	5070	5070	5070	5070	0
197	20231129	181500	55942920	5070	5070	5070	5070	0
198	20231129	181400	55942920	5070	5070	5070	5070	0
199	20231129	181300	55942920	5070	5070	5070	5070	0
200	20231129	181200	55942920	5070	5070	5070	5070	0
201	20231129	181100	55942920	5070	5070	5070	5070	0
202	20231129	181000	55942920	5070	5070	5070	5070	0
203	20231129	180900	55942920	5070	5070	5070	5070	0
204	20231129	180800	55942920	5070	5070	5070	5070	0
205	20231129	180700	55942920	5070	5070	5070	5070	0
206	20231129	180600	55942920	5070	5070	5070	5070	0
207	20231129	180500	55942920	5070	5070	5070	5070	0
208	20231129	180400	55942920	5070	5070	5070	5070	0
209	20231129	180300	55942920	5070	5070	5070	5070	0
210	20231129	180200	55942920	5070	5070	5070	5070	0
211	20231129	180100	55942920	5070	5070	5070	5070	0
212	20231129	180000	55942920	5070	5070	5070	5070	957
213	20231129	175900	55942920	5070	5070	5070	5070	0
214	20231129	175800	55942920	5070	5070	5070	5070	0
215	20231129	175700	55942920	5070	5070	5070	5070	0
216	20231129	175600	55942920	5070	5070	5070	5070	0
217	20231129	175500	55942920	5070	5070	5070	5070	0
218	20231129	175400	55942920	5070	5070	5070	5070	0
219	20231129	175300	55942920	5070	5070	5070	5070	0
220	20231129	175200	55942920	5070	5070	5070	5070	0
221	20231129	175100	55942920	5070	5070	5070	5070	0
222	20231129	175000	55942920	5070	5070	5070	5070	0
223	20231129	174900	55942920	5070	5070	5070	5070	0
224	20231129	174800	55942920	5070	5070	5070	5070	0
225	20231129	174700	55942920	5070	5070	5070	5070	0
226	20231129	174600	55942920	5070	5070	5070	5070	0
227	20231129	174500	55942920	5070	5070	5070	5070	0
228	20231129	174400	55942920	5070	5070	5070	5070	0
229	20231129	174300	55942920	5070	5070	5070	5070	0
230	20231129	174200	55942920	5070	5070	5070	5070	0
231	20231129	174100	55942920	5070	5070	5070	5070	0
232	20231129	174000	55942920	5070	5070	5070	5070	0
233	20231129	173900	55942920	5070	5070	5070	5070	0
234	20231129	173800	55942920	5070	5070	5070	5070	0
235	20231129	173700	55942920	5070	5070	5070	5070	0
236	20231129	173600	55942920	5070	5070	5070	5070	0
237	20231129	173500	55942920	5070	5070	5070	5070	0
238	20231129	173400	55942920	5070	5070	5070	5070	0
239	20231129	173300	55942920	5070	5070	5070	5070	0
240	20231129	173200	55942920	5070	5070	5070	5070	0
241	20231129	173100	55942920	5070	5070	5070	5070	0
242	20231129	173000	55942920	5070	5070	5070	5070	957
243	20231129	172900	55942920	5070	5070	5070	5070	0
244	20231129	172800	55942920	5070	5070	5070	5070	0
245	20231129	172700	55942920	5070	5070	5070	5070	0
246	20231129	172600	55942920	5070	5070	5070	5070	0
247	20231129	172500	55942920	5070	5070	5070	5070	0
248	20231129	172400	55942920	5070	5070	5070	5070	0
249	20231129	172300	55942920	5070	5070	5070	5070	0
250	20231129	172200	55942920	5070	5070	5070	5070	0
251	20231129	172100	55942920	5070	5070	5070	5070	0
252	20231129	172000	55942920	5070	5070	5070	5070	0
253	20231129	171900	55942920	5070	5070	5070	5070	0
254	20231129	171800	55942920	5070	5070	5070	5070	0
255	20231129	171700	55942920	5070	5070	5070	5070	0
256	20231129	171600	55942920	5070	5070	5070	5070	0
257	20231129	171500	55942920	5070	5070	5070	5070	0
258	20231129	171400	55942920	5070	5070	5070	5070	0
259	20231129	171300	55942920	5070	5070	5070	5070	0
260	20231129	171200	55942920	5070	5070	5070	5070	0
261	20231129	171100	55942920	5070	5070	5070	5070	0
262	20231129	171000	55942920	5070	5070	5070	5070	0
263	20231129	170900	55942920	5070	5070	5070	5070	0
264	20231129	170800	55942920	5070	5070	5070	5070	0
265	20231129	170700	55942920	5070	5070	5070	5070	0
266	20231129	170600	55942920	5070	5070	5070	5070	0
267	20231129	170500	55942920	5070	5070	5070	5070	0
268	20231129	170400	55942920	5070	5070	5070	5070	0
269	20231129	170300	55942920	5070	5070	5070	5070	0
270	20231129	170200	55942920	5070	5070	5070	5070	0
271	20231129	170100	55942920	5070	5070	5070	5070	0
272	20231129	170000	55942920	5070	5070	5070	5070	957
273	20231129	165900	55942920	5070	5070	5070	5070	0
274	20231129	165800	55942920	5070	5070	5070	5070	0
275	20231129	165700	55942920	5070	5070	5070	5070	0
276	20231129	165600	55942920	5070	5070	5070	5070	0
277	20231129	165500	55942920	5070	5070	5070	5070	0
278	20231129	165400	55942920	5070	5070	5070	5070	0
279	20231129	165300	55942920	5070	5070	5070	5070	0
280	20231129	165200	55942920	5070	5070	5070	5070	0
281	20231129	165100	55942920	5070	5070	5070	5070	0
282	20231129	165000	55942920	5070	5070	5070	5070	0
283	20231129	164900	55942920	5070	5070	5070	5070	0
284	20231129	164800	55942920	5070	5070	5070	5070	0
285	20231129	164700	55942920	5070	5070	5070	5070	0
286	20231129	164600	55942920	5070	5070	5070	5070	0
287	20231129	164500	55942920	5070	5070	5070	5070	0
288	20231129	164400	55942920	5070	5070	5070	5070	0
289	20231129	164300	55942920	5070	5070	5070	5070	0
290	20231129	164200	55942920	5070	5070	5070	5070	0
291	20231129	164100	55942920	5070	5070	5070	5070	0
292	20231129	164000	55942920	5070	5070	5070	5070	0
293	20231129	163900	55942920	5070	5070	5070	5070	0
294	20231129	163800	55942920	5070	5070	5070	5070	0
295	20231129	163700	55942920	5070	5070	5070	5070	0
296	20231129	163600	55942920	5070	5070	5070	5070	0
297	20231129	163500	55942920	5070	5070	5070	5070	0
298	20231129	163400	55942920	5070	5070	5070	5070	0
299	20231129	163300	55942920	5070	5070	5070	5070	0
300	20231129	163200	55942920	5070	5070	5070	5070	0
301	20231129	163100	55942920	5070	5070	5070	5070	0
302	20231129	163000	55942920	5070	5070	5070	5070	957
303	20231129	162900	55942920	5070	5070	5070	5070	0
304	20231129	162800	55942920	5070	5070	5070	5070	0
305	20231129	162700	55942920	5070	5070	5070	5070	0
306	20231129	162600	55942920	5070	5070	5070	5070	0
307	20231129	162500	55942920	5070	5070	5070	5070	0
308	20231129	162400	55942920	5070	5070	5070	5070	0
309	20231129	162300	55942920	5070	5070	5070	5070	0
310	20231129	162200	55942920	5070	5070	5070	5070	0
311	20231129	162100	55942920	5070	5070	5070	5070	0
312	20231129	162000	55942920	5070	5070	5070	5070	0
313	20231129	161900	55942920	5070	5070	5070	5070	0
314	20231129	161800	55942920	5070	5070	5070	5070	0
315	20231129	161700	55942920	5070	5070	5070	5070	0
316	20231129	161600	55942920	5070	5070	5070	5070	0
317	20231129	161500	55942920	5070	5070	5070	5070	0
318	20231129	161400	55942920	5070	5070	5070	5070	0
319	20231129	161300	55942920	5070	5070	5070	5070	0
320	20231129	161200	55942920	5070	5070	5070	5070	0
321	20231129	161100	55942920	5070	5070	5070	5070	0
322	20231129	161000	55942920	5070	5070	5070	5070	0
323	20231129	160900	55942920	5070	5070	5070	5070	0
324	20231129	160800	55942920	5070	5070	5070	5070	0
325	20231129	160700	55942920	5070	5070	5070	5070	0
326	20231129	160600	55942920	5070	5070	5070	5070	0
327	20231129	160500	55942920	5070	5070	5070	5070	0
328	20231129	160400	55942920	5070	5070	5070	5070	0
329	20231129	160300	55942920	5070	5070	5070	5070	0
330	20231129	160200	55942920	5070	5070	5070	5070	0
331	20231129	160100	55942920	5070	5070	5070	5070	0
332	20231129	160000	55942920	5070	5070	5070	5070	957
333	20231129	155900	55942920	5070	5070	5070	5070	0
334	20231129	155800	55942920	5070	5070	5070	5070	0
335	20231129	155700	55942920	5070	5070	5070	5070	0
336	20231129	155600	55942920	5070	5070	5070	5070	0
337	20231129	155500	55942920	5070	5070	5070	5070	0
338	20231129	155400	55942920	5070	5070	5070	5070	0
339	20231129	155300	55942920	5070	5070	5070	5070	0
340	20231129	155200	55942920	5070	5070	5070	5070	0
341	20231129	155100	55942920	5070	5070	5070	5070	0
342	20231129	155000	55942920	5070	5070	5070	5070	0
343	20231129	154900	55942920	5070	5070	5070	5070	0
344	20231129	154800	55942920	5070	5070	5070	5070	0
345	20231129	154700	55942920	5070	5070	5070	5070	0
346	20231129	154600	55942920	5070	5070	5070	5070	0
347	20231129	154500	55942920	5070	5070	5070	5070	0
348	20231129	154400	55942920	5070	5070	5070	5070	0
349	20231129	154300	55942920	5070	5070	5070	5070	0
350	20231129	154200	55942920	5070	5070	5070	5070	0
351	20231129	154100	55942920	5070	5070	5070	5070	0
352	20231129	154000	55942920	5070	5070	5070	5070	0
353	20231129	153900	55942920	5070	5070	5070	5070	0
354	20231129	153800	55942920	5070	5070	5070	5070	0
355	20231129	153700	55942920	5070	5070	5070	5070	0
356	20231129	153600	55942920	5070	5070	5070	5070	0
357	20231129	153500	55942920	5070	5070	5070	5070	0
358	20231129	153400	55942920	5070	5070	5070	5070	0
359	20231129	153300	55942920	5070	5070	5070	5070	0
360	20231129	153200	55942920	5070	5070	5070	5070	0
361	20231129	153100	55942920	5070	5070	5070	5070	0
362	20231129	153000	55942920	5070	5070	5070	5070	1914
363	20231129	152900	51090930	5040	5040	5040	5040	0
364	20231129	152800	51090930	5040	5040	5040	5040	0
365	20231129	152700	51090930	5040	5040	5040	5040	0
366	20231129	152600	51090930	5040	5040	5040	5040	0
367	20231129	152500	51090930	5040	5040	5040	5040	0
368	20231129	152400	51090930	5040	5040	5040	5040	0
369	20231129	152300	51090930	5040	5040	5040	5040	0
370	20231129	152200	51090930	5040	5040	5040	5040	0
371	20231129	152100	51090930	5040	5040	5040	5040	0
372	20231129	152000	51090930	5040	5040	5040	5040	0
373	20231129	151900	51090930	5040	5040	5040	5040	237
374	20231129	151800	49896450	5030	5040	5040	5030	31
375	20231129	151700	49740510	5030	5030	5030	5030	0
376	20231129	151600	49740510	5030	5040	5040	5030	51
377	20231129	151500	49483960	5030	5030	5030	5030	0
378	20231129	151400	49483960	5030	5030	5030	5030	26
379	20231129	151300	49353180	5040	5040	5040	5040	1
380	20231129	151200	49348140	5030	5030	5030	5030	25
381	20231129	151100	49222390	5030	5030	5030	5030	27
382	20231129	151000	49086580	5040	5040	5040	5040	1
383	20231129	150900	49081540	5030	5030	5030	5020	145
384	20231129	150800	48352200	5030	5030	5030	5030	0
385	20231129	150700	48352200	5030	5040	5040	5030	28
386	20231129	150600	48211350	5030	5030	5030	5030	25
387	20231129	150500	48085600	5030	5030	5030	5030	25
388	20231129	150400	47959850	5040	5040	5040	5040	2
389	20231129	150300	47949770	5030	5030	5030	5030	27
390	20231129	150200	47813960	5030	5030	5030	5030	25
391	20231129	150100	47688210	5040	5040	5040	5040	1
392	20231129	150000	47683170	5030	5030	5030	5030	26
393	20231129	145900	47552390	5030	5030	5030	5030	25
394	20231129	145800	47426640	5040	5030	5040	5030	29
395	20231129	145700	47280760	5030	5030	5030	5030	0
396	20231129	145600	47280760	5030	5040	5040	5030	53
397	20231129	145500	47014150	5030	5030	5030	5030	0
398	20231129	145400	47014150	5030	5030	5030	5030	28
399	20231129	145300	46873310	5040	5030	5040	5030	26
400	20231129	145200	46742520	5030	5030	5030	5030	26
401	20231129	145100	46611740	5040	5040	5040	5040	0
402	20231129	145000	46611740	5040	5040	5040	5040	1
403	20231129	144900	46606700	5030	5030	5030	5030	52
404	20231129	144800	46345140	5030	5030	5030	5030	1
405	20231129	144700	46340110	5030	5040	5040	5030	28
406	20231129	144600	46199260	5030	5030	5030	5030	25
407	20231129	144500	46073510	5040	5040	5040	5030	30
408	20231129	144400	45922570	5040	5040	5040	5040	2
409	20231129	144300	45912490	5030	5030	5030	5030	52
410	20231129	144200	45650930	5040	5040	5040	5040	0
411	20231129	144100	45650930	5040	5030	5040	5030	26
412	20231129	144000	45520140	5030	5030	5030	5030	25
413	20231129	143900	45394390	5040	5040	5040	5040	1
414	20231129	143800	45389350	5030	5030	5030	5030	28
415	20231129	143700	45248510	5030	5030	5030	5030	0
416	20231129	143600	45248510	5030	5040	5040	5030	53
417	20231129	143500	44981900	5030	5030	5030	5030	0
418	20231129	143400	44981900	5030	5030	5030	5030	27
419	20231129	143300	44846090	5030	5040	5040	5030	26
420	20231129	143200	44715300	5030	5030	5030	5030	27
421	20231129	143100	44579490	5040	5040	5040	5040	0
422	20231129	143000	44579490	5040	5030	5040	5030	53
423	20231129	142900	44312890	5030	5030	5030	5030	35
424	20231129	142800	44136840	5030	5030	5030	5030	0
425	20231129	142700	44136840	5030	5040	5040	5030	28
426	20231129	142600	43995980	5030	5030	5030	5030	25
427	20231129	142500	43870230	5030	5030	5030	5030	27
428	20231129	142400	43734420	5040	5040	5040	5040	1
429	20231129	142300	43729380	5030	5030	5030	5030	52
430	20231129	142200	43467820	5040	5040	5040	5040	1
431	20231129	142100	43462780	5030	5030	5030	5030	27
432	20231129	142000	43326970	5030	5030	5030	5030	25
433	20231129	141900	43201220	5040	5030	5040	5030	28
434	20231129	141800	43060360	5030	5030	5030	5030	0
435	20231129	141700	43060360	5030	5030	5030	5030	25
436	20231129	141600	42934610	5030	5040	5040	5030	27
437	20231129	141500	42798790	5030	5030	5030	5030	0
438	20231129	141400	42798790	5030	5030	5030	5030	26
439	20231129	141300	42668010	5030	5040	5040	5030	26
440	20231129	141200	42537220	5030	5030	5030	5030	27
441	20231129	141100	42401410	5040	5040	5040	5040	0
442	20231129	141000	42401410	5040	5030	5040	5030	54
443	20231129	140900	42129770	5030	5030	5030	5030	0
444	20231129	140800	42129770	5030	5030	5030	5030	25
445	20231129	140700	42004020	5030	5030	5040	5030	28
446	20231129	140600	41863170	5030	5030	5030	5030	0
447	20231129	140500	41863170	5030	5040	5040	5030	27
448	20231129	140400	41727350	5030	5030	5030	5030	25
449	20231129	140300	41601600	5030	5040	5040	5030	28
450	20231129	140200	41460750	5040	5040	5040	5040	1
451	20231129	140100	41455710	5030	5030	5030	5030	26
452	20231129	140000	41324930	5030	5030	5030	5030	25
453	20231129	135900	41199180	5040	5030	5040	5030	29
454	20231129	135800	41053290	5030	5030	5030	5030	0
455	20231129	135700	41053290	5030	5030	5030	5030	40
456	20231129	135600	40852090	5030	5040	5040	5030	13
457	20231129	135500	40786690	5030	5030	5030	5030	0
458	20231129	135400	40786690	5030	5030	5030	5030	51
459	20231129	135300	40530160	5040	5040	5040	5040	1
460	20231129	135200	40525120	5030	5030	5030	5030	26
461	20231129	135100	40394340	5030	5030	5030	5030	0
462	20231129	135000	40394340	5030	5030	5040	5030	53
463	20231129	134900	40127730	5030	5030	5030	5030	0
464	20231129	134800	40127730	5030	5040	5040	5030	29
465	20231129	134700	39981850	5030	5030	5030	5030	25
466	20231129	134600	39856100	5030	5030	5030	5030	6
467	20231129	134500	39825920	5030	5040	5040	5030	21
468	20231129	134400	39720280	5030	5030	5030	5030	25
469	20231129	134300	39594530	5030	5030	5030	5030	27
470	20231129	134200	39458720	5040	5040	5040	5040	2
471	20231129	134100	39448640	5030	5030	5030	5030	51
472	20231129	134000	39192110	5040	5040	5040	5040	0
473	20231129	133900	39192110	5040	5030	5040	5030	28
474	20231129	133800	39051260	5030	5030	5030	5030	0
475	20231129	133700	39051260	5030	5030	5030	5030	51
476	20231129	133600	38794730	5040	5040	5040	5040	1
477	20231129	133500	38789690	5030	5030	5030	5030	7
478	20231129	133400	38754480	5030	5040	5040	5030	46
479	20231129	133300	38523090	5040	5040	5040	5040	2
480	20231129	133200	38513010	5030	5030	5030	5030	26
481	20231129	133100	38382230	5030	5030	5030	5030	25
482	20231129	133000	38256480	5040	5030	5040	5030	29
483	20231129	132900	38110600	5030	5030	5030	5030	0
484	20231129	132800	38110600	5030	5030	5040	5030	52
485	20231129	132700	37849030	5030	5030	5030	5030	0
486	20231129	132600	37849030	5030	5030	5030	5030	27
487	20231129	132500	37713220	5040	5040	5040	5040	2
488	20231129	132400	37703140	5030	5030	5030	5030	27
489	20231129	132300	37567330	5030	5030	5030	5030	24
490	20231129	132200	37446610	5040	5040	5040	5040	1
491	20231129	132100	37441570	5030	5030	5030	5030	52
492	20231129	132000	37180010	5040	5040	5040	5040	0
493	20231129	131900	37180010	5040	5030	5040	5030	27
494	20231129	131800	37044190	5030	5030	5030	5030	25
495	20231129	131700	36918440	5030	5030	5030	5030	27
496	20231129	131600	36782630	5040	5040	5040	5040	2
497	20231129	131500	36772550	5030	5030	5030	5030	51
498	20231129	131400	36516020	5040	5040	5040	5040	0
499	20231129	131300	36516020	5040	5030	5040	5030	4
500	20231129	131200	36495890	5030	5030	5030	5030	24
501	20231129	131100	36375170	5030	5040	5040	5030	26
502	20231129	131000	36244380	5030	5030	5030	5030	26
503	20231129	130900	36113600	5030	5030	5030	5030	0
504	20231129	130800	36113600	5030	5040	5040	5030	53
505	20231129	130700	35847000	5030	5030	5030	5030	0
506	20231129	130600	35847000	5030	5030	5030	5030	26
507	20231129	130500	35716220	5040	5030	5040	5030	27
508	20231129	130400	35580390	5030	5030	5030	5030	27
509	20231129	130300	35444580	5040	5040	5040	5040	0
510	20231129	130200	35444580	5040	5040	5040	5040	1
511	20231129	130100	35439540	5030	5030	5030	5030	51
512	20231129	130000	35183010	5030	5030	5030	5030	0
513	20231129	125900	35183010	5030	5030	5040	5030	27
514	20231129	125800	35047190	5030	5030	5030	5030	25
515	20231129	125700	34921440	5030	5030	5030	5030	27
516	20231129	125600	34785630	5040	5040	5040	5040	2
517	20231129	125500	34775550	5030	5030	5030	5030	51
518	20231129	125400	34519020	5040	5040	5040	5040	1
519	20231129	125300	34513980	5030	5030	5030	5030	27
520	20231129	125200	34378170	5030	5030	5030	5030	25
521	20231129	125100	34252420	5040	5040	5040	5040	1
522	20231129	125000	34247380	5030	5030	5030	5030	26
523	20231129	124900	34116600	5030	5030	5030	5030	0
524	20231129	124800	34116600	5030	5040	5040	5030	54
525	20231129	124700	33844960	5030	5030	5030	5030	0
526	20231129	124600	33844960	5030	5030	5030	5030	26
527	20231129	124500	33714180	5040	5030	5040	5030	26
528	20231129	124400	33583390	5030	5030	5030	5030	27
529	20231129	124300	33447580	5040	5040	5040	5040	0
530	20231129	124200	33447580	5040	5030	5040	5030	52
531	20231129	124100	33186010	5030	5030	5030	5030	0
532	20231129	124000	33186010	5030	5030	5030	5030	0
533	20231129	123900	33186010	5030	5030	5040	5030	55
534	20231129	123800	32909340	5030	5030	5030	5030	0
535	20231129	123700	32909340	5030	5040	5040	5030	26
536	20231129	123600	32778550	5030	5030	5030	5030	0
537	20231129	123500	32778550	5030	5030	5030	5030	53
538	20231129	123400	32511960	5040	5040	5040	5040	1
539	20231129	123300	32506920	5030	5030	5030	5030	26
540	20231129	123200	32376140	5030	5030	5030	5030	25
541	20231129	123100	32250390	5040	5030	5040	5030	29
542	20231129	123000	32104500	5030	5030	5030	5030	0
543	20231129	122900	32104500	5030	5030	5030	5030	303
544	20231129	122800	30580410	5020	5030	5030	5020	27
545	20231129	122700	30444860	5020	5020	5020	5020	0
546	20231129	122600	30444860	5020	5020	5020	5020	27
547	20231129	122500	30309320	5020	5030	5030	5020	26
548	20231129	122400	30178790	5020	5020	5020	5020	26
549	20231129	122300	30048270	5030	5030	5030	5030	0
550	20231129	122200	30048270	5030	5020	5030	5020	53
551	20231129	122100	29782200	5030	5030	5030	5030	0
552	20231129	122000	29782200	5030	5030	5040	5030	97
553	20231129	121900	29294270	5030	5030	5030	5030	71
554	20231129	121800	28937140	5030	5030	5030	5030	10
555	20231129	121700	28886840	5030	5040	5040	5030	29
556	20231129	121600	28740960	5030	5030	5030	5030	25
557	20231129	121500	28615210	5030	5030	5030	5030	26
558	20231129	121400	28484430	5040	5040	5040	5040	1
559	20231129	121300	28479390	5030	5030	5030	5030	212
560	20231129	121200	27413030	5030	5030	5030	5030	1025
561	20231129	121100	22257280	5040	5030	5040	5030	28
562	20231129	121000	22116420	5030	5030	5030	5030	0
563	20231129	120900	22116420	5030	5030	5030	5030	52
564	20231129	120800	21854860	5040	5040	5040	5040	1
565	20231129	120700	21849820	5030	5030	5030	5030	0
566	20231129	120600	21849820	5030	5030	5030	5030	52
567	20231129	120500	21588260	5040	5040	5040	5040	1
568	20231129	120400	21583220	5030	5030	5030	5030	26
569	20231129	120300	21452440	5030	5040	5040	5030	27
570	20231129	120200	21316610	5030	5030	5030	5030	27
571	20231129	120100	21180800	5040	5040	5040	5040	0
572	20231129	120000	21180800	5040	5040	5040	5030	28
573	20231129	115900	21039940	5030	5030	5030	5030	25
574	20231129	115800	20914190	5030	5030	5030	5030	25
575	20231129	115700	20788440	5030	5040	5040	5030	3
576	20231129	115600	20773340	5030	5030	5030	5030	25
577	20231129	115500	20647590	5030	5030	5030	5030	27
578	20231129	115400	20511780	5040	5040	5040	5040	2
579	20231129	115300	20501700	5030	5030	5030	5030	52
580	20231129	115200	20240140	5040	5040	5040	5040	0
581	20231129	115100	20240140	5040	5030	5040	5030	27
582	20231129	115000	20104320	5030	5030	5030	5030	0
583	20231129	114900	20104320	5030	5030	5030	5030	51
584	20231129	114800	19847790	5040	5040	5040	5040	1
585	20231129	114700	19842750	5030	5030	5030	5030	24
586	20231129	114600	19722030	5030	5030	5030	5030	27
587	20231129	114500	19586220	5040	5040	5040	5040	2
588	20231129	114400	19576140	5030	5030	5030	5030	27
589	20231129	114300	19440330	5030	5040	5040	5030	26
590	20231129	114200	19309540	5030	5030	5030	5030	27
591	20231129	114100	19173730	5030	5030	5030	5030	0
592	20231129	114000	19173730	5030	5030	5040	5030	53
593	20231129	113900	18907130	5030	5030	5030	5030	0
594	20231129	113800	18907130	5030	5030	5030	5030	26
595	20231129	113700	18776350	5040	5040	5040	5040	1
596	20231129	113600	18771310	5030	5030	5030	5030	50
597	20231129	113500	18519810	5030	5030	5030	5030	2
598	20231129	113400	18509750	5040	5040	5040	5040	2
599	20231129	113300	18499670	5030	5030	5030	5030	52
600	20231129	113200	18238110	5040	5040	5040	5040	0
601	20231129	113100	18238110	5040	5030	5040	5030	28
602	20231129	113000	18097260	5030	5030	5030	5030	25
603	20231129	112900	17971510	5030	5030	5030	5030	26
604	20231129	112800	17840730	5040	5040	5040	5040	1
605	20231129	112700	17835690	5030	5030	5030	5030	51
606	20231129	112600	17579160	5040	5040	5040	5040	2
607	20231129	112500	17569080	5030	5030	5030	5030	15
608	20231129	112400	17493630	5030	5030	5030	5030	11
609	20231129	112300	17438300	5030	5040	5040	5030	26
610	20231129	112200	17307510	5030	5030	5030	5030	27
611	20231129	112100	17171700	5030	5030	5030	5030	0
612	20231129	112000	17171700	5030	5040	5040	5030	52
613	20231129	111900	16910130	5030	5030	5030	5030	0
614	20231129	111800	16910130	5030	5030	5030	5030	27
615	20231129	111700	16774320	5040	5030	5040	5030	27
616	20231129	111600	16638490	5030	5030	5030	5030	27
617	20231129	111500	16502680	5040	5040	5040	5040	0
618	20231129	111400	16502680	5040	5030	5040	5030	41
619	20231129	111300	16296440	5030	5030	5030	5030	11
620	20231129	111200	16241110	5040	5040	5040	5040	0
621	20231129	111100	16241110	5040	5030	5040	5030	29
622	20231129	111000	16095230	5030	5030	5030	5030	25
623	20231129	110900	15969480	5030	5040	5040	5030	28
624	20231129	110800	15828620	5030	5030	5030	5030	0
625	20231129	110700	15828620	5030	5030	5030	5030	52
626	20231129	110600	15567060	5040	5040	5040	5040	1
627	20231129	110500	15562020	5030	5030	5030	5030	26
628	20231129	110400	15431240	5030	5030	5030	5030	25
629	20231129	110300	15305490	5040	5030	5040	5030	17
630	20231129	110200	15219970	5030	5030	5030	5030	11
631	20231129	110100	15164640	5030	5030	5030	5030	0
632	20231129	110000	15164640	5030	5040	5040	5030	52
633	20231129	105900	14903060	5030	5030	5030	5030	0
634	20231129	105800	14903060	5030	5030	5030	5030	27
635	20231129	105700	14767250	5040	5030	5040	5030	26
636	20231129	105600	14636460	5030	5030	5030	5030	26
637	20231129	105500	14505680	5040	5040	5040	5040	49
638	20231129	105400	14258720	5040	5030	5040	5030	53
639	20231129	105300	13992120	5030	5030	5030	5030	0
640	20231129	105200	13992120	5030	5030	5040	5030	8
641	20231129	105100	13951860	5030	5030	5030	5030	45
642	20231129	105000	13725510	5030	5030	5030	5030	0
643	20231129	104900	13725510	5030	5040	5040	5030	30
644	20231129	104800	13574600	5030	5030	5030	5030	0
645	20231129	104700	13574600	5030	5030	5030	5030	25
646	20231129	104600	13448850	5040	5040	5040	5040	1
647	20231129	104500	13443810	5030	5030	5030	5030	0
648	20231129	104400	13443810	5030	5030	5030	5030	25
649	20231129	104300	13318060	5040	5040	5040	5040	1
650	20231129	104200	13313020	5030	5030	5030	5030	0
651	20231129	104100	13313020	5030	5030	5030	5030	25
652	20231129	104000	13187270	5040	5040	5040	5040	2
653	20231129	103900	13177190	5040	5040	5040	5040	151
654	20231129	103800	12416150	5040	5040	5040	5040	25
655	20231129	103700	12290150	5050	5040	5050	5040	101
656	20231129	103600	11781100	5040	5040	5040	5040	0
657	20231129	103500	11781100	5040	5040	5040	5040	23
658	20231129	103400	11665180	5020	5020	5020	5020	25
659	20231129	103300	11539680	5030	5030	5030	5030	0
660	20231129	103200	11539680	5030	5030	5030	5030	2
661	20231129	103100	11529620	5030	5020	5030	5020	30
662	20231129	103000	11378970	5030	5030	5030	5030	0
663	20231129	102900	11378970	5030	5030	5030	5030	2
664	20231129	102800	11368910	5020	5020	5020	5020	25
665	20231129	102700	11243410	5030	5030	5030	5030	0
666	20231129	102600	11243410	5030	5030	5030	5030	1
667	20231129	102500	11238380	5020	5020	5020	5020	0
668	20231129	102400	11238380	5020	5030	5030	5020	36
669	20231129	102300	11057560	5030	5030	5030	5030	2
670	20231129	102200	11047500	5020	5020	5020	5020	0
671	20231129	102100	11047500	5020	5020	5020	5020	26
672	20231129	102000	10916980	5030	5030	5030	5030	1
673	20231129	101900	10911950	5020	5020	5020	5020	0
674	20231129	101800	10911950	5020	5030	5030	5020	27
675	20231129	101700	10776400	5030	5030	5030	5030	0
676	20231129	101600	10776400	5030	5030	5030	5030	0
677	20231129	101500	10776400	5030	5030	5030	5030	3
678	20231129	101400	10761310	5020	5020	5020	5020	0
679	20231129	101300	10761310	5020	5020	5020	5020	0
680	20231129	101200	10761310	5020	5020	5020	5020	0
681	20231129	101100	10761310	5020	5040	5040	5020	103
682	20231129	101000	10242710	5030	5030	5030	5030	0
683	20231129	100900	10242710	5030	5030	5030	5030	24
684	20231129	100800	10121990	5030	5030	5030	5030	2
685	20231129	100700	10111930	5030	5030	5030	5030	0
686	20231129	100600	10111930	5030	5030	5030	5030	1
687	20231129	100500	10106900	5020	5020	5020	5010	47
688	20231129	100400	9871220	5020	5020	5020	5020	0
689	20231129	100300	9871220	5020	5020	5020	5020	4
690	20231129	100200	9851140	5010	5010	5010	5010	26
691	20231129	100100	9720880	5020	5020	5020	5020	0
692	20231129	100000	9720880	5020	5020	5020	5020	1
693	20231129	095900	9715860	5020	5020	5020	5020	0
694	20231129	095800	9715860	5020	5020	5020	5020	1
695	20231129	095700	9710840	5010	5010	5010	5010	0
696	20231129	095600	9710840	5010	5010	5010	5010	10
697	20231129	095500	9660740	5010	5020	5020	5010	33
698	20231129	095400	9495340	5020	5020	5020	5020	1
699	20231129	095300	9490320	5020	5020	5020	5020	0
700	20231129	095200	9490320	5020	5010	5020	5010	27
701	20231129	095100	9355040	5020	5020	5020	5020	0
702	20231129	095000	9355040	5020	5020	5020	5020	0
703	20231129	094900	9355040	5020	5020	5020	5020	1
704	20231129	094800	9350020	5020	5020	5020	5020	16
705	20231129	094700	9269700	5030	5030	5030	5030	0
706	20231129	094600	9269700	5030	5030	5030	5030	2
707	20231129	094500	9259640	5020	5020	5020	5020	26
708	20231129	094400	9129120	5020	5020	5020	5020	13
709	20231129	094300	9063860	5020	5020	5020	5020	1
710	20231129	094200	9058840	5020	5020	5020	5020	12
711	20231129	094100	8998600	5030	5030	5030	5030	1
712	20231129	094000	8993570	5020	5020	5020	5020	8
713	20231129	093900	8953410	5020	5020	5020	5020	19
714	20231129	093800	8858030	5030	5030	5030	5030	2
715	20231129	093700	8847970	5020	5020	5020	5020	0
716	20231129	093600	8847970	5020	5020	5020	5020	0
717	20231129	093500	8847970	5020	5020	5020	5020	26
718	20231129	093400	8717450	5020	5020	5020	5020	0
719	20231129	093300	8717450	5020	5020	5020	5020	0
720	20231129	093200	8717450	5020	5020	5020	5020	26
721	20231129	093100	8586930	5020	5020	5020	5020	0
722	20231129	093000	8586930	5020	5020	5020	5020	0
723	20231129	092900	8586930	5020	5020	5020	5020	26
724	20231129	092800	8456410	5020	5020	5020	5020	0
725	20231129	092700	8456410	5020	5020	5020	5020	10
726	20231129	092600	8406210	5030	5030	5030	5030	20
727	20231129	092500	8305610	5030	5030	5030	5030	0
728	20231129	092400	8305610	5030	5030	5030	5030	0
729	20231129	092300	8305610	5030	5030	5030	5030	0
730	20231129	092200	8305610	5030	5030	5030	5030	26
731	20231129	092100	8174830	5030	5030	5030	5030	0
732	20231129	092000	8174830	5030	5030	5030	5030	0
733	20231129	091900	8174830	5030	5030	5030	5030	26
734	20231129	091800	8044050	5030	5030	5030	5030	0
735	20231129	091700	8044050	5030	5030	5030	5030	0
736	20231129	091600	8044050	5030	5030	5030	5030	0
737	20231129	091500	8044050	5030	5030	5030	5030	0
738	20231129	091400	8044050	5030	5030	5030	5030	0
739	20231129	091300	8044050	5030	5030	5030	5030	0
740	20231129	091200	8044050	5030	5030	5030	5030	0
741	20231129	091100	8044050	5030	5030	5030	5030	1550
742	20231129	091000	247550	5050	5050	5050	5050	0
743	20231129	090900	247550	5050	5050	5050	5050	0
744	20231129	090800	247550	5050	5050	5050	5050	0
745	20231129	090700	247550	5050	5050	5050	5050	39
746	20231129	090600	50600	5060	5060	5060	5060	0
747	20231129	090500	50600	5060	5060	5060	5060	0
748	20231129	090400	50600	5060	5060	5060	5060	0
749	20231129	090300	50600	5060	5060	5060	5060	0
750	20231129	090200	50600	5060	5060	5060	5060	0
751	20231129	090100	50600	5060	5060	5060	5060	0
752	20231129	090000	50600	5060	5060	5060	5060	10