KissMeData/007680/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	66426840	5300	5300	5300	5300	573
3	20231129	184800	66426840	5300	5300	5300	5300	0
4	20231129	184700	66426840	5300	5300	5300	5300	0
5	20231129	184600	66426840	5300	5300	5300	5300	0
6	20231129	184500	66426840	5300	5300	5300	5300	0
7	20231129	184400	66426840	5300	5300	5300	5300	0
8	20231129	184300	66426840	5300	5300	5300	5300	0
9	20231129	184200	66426840	5300	5300	5300	5300	0
10	20231129	184100	66426840	5300	5300	5300	5300	0
11	20231129	184000	66426840	5300	5300	5300	5300	0
12	20231129	183900	66426840	5300	5300	5300	5300	0
13	20231129	183800	66426840	5300	5300	5300	5300	0
14	20231129	183700	66426840	5300	5300	5300	5300	0
15	20231129	183600	66426840	5300	5300	5300	5300	0
16	20231129	183500	66426840	5300	5300	5300	5300	0
17	20231129	183400	66426840	5300	5300	5300	5300	0
18	20231129	183300	66426840	5300	5300	5300	5300	0
19	20231129	183200	66426840	5300	5300	5300	5300	0
20	20231129	183100	66426840	5300	5300	5300	5300	0
21	20231129	183000	66426840	5300	5300	5300	5300	0
22	20231129	182900	66426840	5300	5300	5300	5300	0
23	20231129	182800	66426840	5300	5300	5300	5300	0
24	20231129	182700	66426840	5300	5300	5300	5300	0
25	20231129	182600	66426840	5300	5300	5300	5300	0
26	20231129	182500	66426840	5300	5300	5300	5300	0
27	20231129	182400	66426840	5300	5300	5300	5300	0
28	20231129	182300	66426840	5300	5300	5300	5300	0
29	20231129	182200	66426840	5300	5300	5300	5300	0
30	20231129	182100	66426840	5300	5300	5300	5300	0
31	20231129	182000	66426840	5300	5300	5300	5300	0
32	20231129	181900	66426840	5300	5300	5300	5300	573
33	20231129	181800	66426840	5300	5300	5300	5300	0
34	20231129	181700	66426840	5300	5300	5300	5300	0
35	20231129	181600	66426840	5300	5300	5300	5300	0
36	20231129	181500	66426840	5300	5300	5300	5300	0
37	20231129	181400	66426840	5300	5300	5300	5300	0
38	20231129	181300	66426840	5300	5300	5300	5300	0
39	20231129	181200	66426840	5300	5300	5300	5300	0
40	20231129	181100	66426840	5300	5300	5300	5300	0
41	20231129	181000	66426840	5300	5300	5300	5300	0
42	20231129	180900	66426840	5300	5300	5300	5300	0
43	20231129	180800	66426840	5300	5300	5300	5300	0
44	20231129	180700	66426840	5300	5300	5300	5300	0
45	20231129	180600	66426840	5300	5300	5300	5300	0
46	20231129	180500	66426840	5300	5300	5300	5300	0
47	20231129	180400	66426840	5300	5300	5300	5300	0
48	20231129	180300	66426840	5300	5300	5300	5300	0
49	20231129	180200	66426840	5300	5300	5300	5300	0
50	20231129	180100	66426840	5300	5300	5300	5300	0
51	20231129	180000	66426840	5300	5300	5300	5300	0
52	20231129	175900	66426840	5300	5300	5300	5300	0
53	20231129	175800	66426840	5300	5300	5300	5300	0
54	20231129	175700	66426840	5300	5300	5300	5300	0
55	20231129	175600	66426840	5300	5300	5300	5300	0
56	20231129	175500	66426840	5300	5300	5300	5300	0
57	20231129	175400	66426840	5300	5300	5300	5300	0
58	20231129	175300	66426840	5300	5300	5300	5300	0
59	20231129	175200	66426840	5300	5300	5300	5300	0
60	20231129	175100	66426840	5300	5300	5300	5300	0
61	20231129	175000	66426840	5300	5300	5300	5300	0
62	20231129	174900	66426840	5300	5300	5300	5300	573
63	20231129	174800	66426840	5300	5300	5300	5300	0
64	20231129	174700	66426840	5300	5300	5300	5300	0
65	20231129	174600	66426840	5300	5300	5300	5300	0
66	20231129	174500	66426840	5300	5300	5300	5300	0
67	20231129	174400	66426840	5300	5300	5300	5300	0
68	20231129	174300	66426840	5300	5300	5300	5300	0
69	20231129	174200	66426840	5300	5300	5300	5300	0
70	20231129	174100	66426840	5300	5300	5300	5300	0
71	20231129	174000	66426840	5300	5300	5300	5300	0
72	20231129	173900	66426840	5300	5300	5300	5300	0
73	20231129	173800	66426840	5300	5300	5300	5300	0
74	20231129	173700	66426840	5300	5300	5300	5300	0
75	20231129	173600	66426840	5300	5300	5300	5300	0
76	20231129	173500	66426840	5300	5300	5300	5300	0
77	20231129	173400	66426840	5300	5300	5300	5300	0
78	20231129	173300	66426840	5300	5300	5300	5300	0
79	20231129	173200	66426840	5300	5300	5300	5300	0
80	20231129	173100	66426840	5300	5300	5300	5300	0
81	20231129	173000	66426840	5300	5300	5300	5300	0
82	20231129	172900	66426840	5300	5300	5300	5300	0
83	20231129	172800	66426840	5300	5300	5300	5300	0
84	20231129	172700	66426840	5300	5300	5300	5300	0
85	20231129	172600	66426840	5300	5300	5300	5300	0
86	20231129	172500	66426840	5300	5300	5300	5300	0
87	20231129	172400	66426840	5300	5300	5300	5300	0
88	20231129	172300	66426840	5300	5300	5300	5300	0
89	20231129	172200	66426840	5300	5300	5300	5300	0
90	20231129	172100	66426840	5300	5300	5300	5300	0
91	20231129	172000	66426840	5300	5300	5300	5300	0
92	20231129	171900	66426840	5300	5300	5300	5300	573
93	20231129	171800	66426840	5300	5300	5300	5300	0
94	20231129	171700	66426840	5300	5300	5300	5300	0
95	20231129	171600	66426840	5300	5300	5300	5300	0
96	20231129	171500	66426840	5300	5300	5300	5300	0
97	20231129	171400	66426840	5300	5300	5300	5300	0
98	20231129	171300	66426840	5300	5300	5300	5300	0
99	20231129	171200	66426840	5300	5300	5300	5300	0
100	20231129	171100	66426840	5300	5300	5300	5300	0
101	20231129	171000	66426840	5300	5300	5300	5300	0
102	20231129	170900	66426840	5300	5300	5300	5300	0
103	20231129	170800	66426840	5300	5300	5300	5300	0
104	20231129	170700	66426840	5300	5300	5300	5300	0
105	20231129	170600	66426840	5300	5300	5300	5300	0
106	20231129	170500	66426840	5300	5300	5300	5300	0
107	20231129	170400	66426840	5300	5300	5300	5300	0
108	20231129	170300	66426840	5300	5300	5300	5300	0
109	20231129	170200	66426840	5300	5300	5300	5300	0
110	20231129	170100	66426840	5300	5300	5300	5300	0
111	20231129	170000	66426840	5300	5300	5300	5300	0
112	20231129	165900	66426840	5300	5300	5300	5300	0
113	20231129	165800	66426840	5300	5300	5300	5300	0
114	20231129	165700	66426840	5300	5300	5300	5300	0
115	20231129	165600	66426840	5300	5300	5300	5300	0
116	20231129	165500	66426840	5300	5300	5300	5300	0
117	20231129	165400	66426840	5300	5300	5300	5300	0
118	20231129	165300	66426840	5300	5300	5300	5300	0
119	20231129	165200	66426840	5300	5300	5300	5300	0
120	20231129	165100	66426840	5300	5300	5300	5300	0
121	20231129	165000	66426840	5300	5300	5300	5300	0
122	20231129	164900	66426840	5300	5300	5300	5300	573
123	20231129	164800	66426840	5300	5300	5300	5300	0
124	20231129	164700	66426840	5300	5300	5300	5300	0
125	20231129	164600	66426840	5300	5300	5300	5300	0
126	20231129	164500	66426840	5300	5300	5300	5300	0
127	20231129	164400	66426840	5300	5300	5300	5300	0
128	20231129	164300	66426840	5300	5300	5300	5300	0
129	20231129	164200	66426840	5300	5300	5300	5300	0
130	20231129	164100	66426840	5300	5300	5300	5300	0
131	20231129	164000	66426840	5300	5300	5300	5300	0
132	20231129	163900	66426840	5300	5300	5300	5300	0
133	20231129	163800	66426840	5300	5300	5300	5300	0
134	20231129	163700	66426840	5300	5300	5300	5300	0
135	20231129	163600	66426840	5300	5300	5300	5300	0
136	20231129	163500	66426840	5300	5300	5300	5300	0
137	20231129	163400	66426840	5300	5300	5300	5300	0
138	20231129	163300	66426840	5300	5300	5300	5300	0
139	20231129	163200	66426840	5300	5300	5300	5300	0
140	20231129	163100	66426840	5300	5300	5300	5300	0
141	20231129	163000	66426840	5300	5300	5300	5300	0
142	20231129	162900	66426840	5300	5300	5300	5300	0
143	20231129	162800	66426840	5300	5300	5300	5300	0
144	20231129	162700	66426840	5300	5300	5300	5300	0
145	20231129	162600	66426840	5300	5300	5300	5300	0
146	20231129	162500	66426840	5300	5300	5300	5300	0
147	20231129	162400	66426840	5300	5300	5300	5300	0
148	20231129	162300	66426840	5300	5300	5300	5300	0
149	20231129	162200	66426840	5300	5300	5300	5300	0
150	20231129	162100	66426840	5300	5300	5300	5300	0
151	20231129	162000	66426840	5300	5300	5300	5300	0
152	20231129	161900	66426840	5300	5300	5300	5300	573
153	20231129	161800	66426840	5300	5300	5300	5300	0
154	20231129	161700	66426840	5300	5300	5300	5300	0
155	20231129	161600	66426840	5300	5300	5300	5300	0
156	20231129	161500	66426840	5300	5300	5300	5300	0
157	20231129	161400	66426840	5300	5300	5300	5300	0
158	20231129	161300	66426840	5300	5300	5300	5300	0
159	20231129	161200	66426840	5300	5300	5300	5300	0
160	20231129	161100	66426840	5300	5300	5300	5300	0
161	20231129	161000	66426840	5300	5300	5300	5300	0
162	20231129	160900	66426840	5300	5300	5300	5300	0
163	20231129	160800	66426840	5300	5300	5300	5300	0
164	20231129	160700	66426840	5300	5300	5300	5300	0
165	20231129	160600	66426840	5300	5300	5300	5300	0
166	20231129	160500	66426840	5300	5300	5300	5300	0
167	20231129	160400	66426840	5300	5300	5300	5300	0
168	20231129	160300	66426840	5300	5300	5300	5300	0
169	20231129	160200	66426840	5300	5300	5300	5300	0
170	20231129	160100	66426840	5300	5300	5300	5300	0
171	20231129	160000	66426840	5300	5300	5300	5300	0
172	20231129	155900	66426840	5300	5300	5300	5300	0
173	20231129	155800	66426840	5300	5300	5300	5300	0
174	20231129	155700	66426840	5300	5300	5300	5300	0
175	20231129	155600	66426840	5300	5300	5300	5300	0
176	20231129	155500	66426840	5300	5300	5300	5300	0
177	20231129	155400	66426840	5300	5300	5300	5300	0
178	20231129	155300	66426840	5300	5300	5300	5300	0
179	20231129	155200	66426840	5300	5300	5300	5300	0
180	20231129	155100	66426840	5300	5300	5300	5300	0
181	20231129	155000	66426840	5300	5300	5300	5300	0
182	20231129	154900	66426840	5300	5300	5300	5300	573
183	20231129	154800	66426840	5300	5300	5300	5300	0
184	20231129	154700	66426840	5300	5300	5300	5300	0
185	20231129	154600	66426840	5300	5300	5300	5300	0
186	20231129	154500	66426840	5300	5300	5300	5300	0
187	20231129	154400	66426840	5300	5300	5300	5300	0
188	20231129	154300	66426840	5300	5300	5300	5300	0
189	20231129	154200	66426840	5300	5300	5300	5300	0
190	20231129	154100	66426840	5300	5300	5300	5300	0
191	20231129	154000	66426840	5300	5300	5300	5300	0
192	20231129	153900	66426840	5300	5300	5300	5300	0
193	20231129	153800	66426840	5300	5300	5300	5300	0
194	20231129	153700	66426840	5300	5300	5300	5300	0
195	20231129	153600	66426840	5300	5300	5300	5300	0
196	20231129	153500	66426840	5300	5300	5300	5300	0
197	20231129	153400	66426840	5300	5300	5300	5300	0
198	20231129	153300	66426840	5300	5300	5300	5300	0
199	20231129	153200	66426840	5300	5300	5300	5300	0
200	20231129	153100	66426840	5300	5300	5300	5300	0
201	20231129	153000	66426840	5300	5300	5300	5300	573
202	20231129	152900	63389940	5320	5320	5320	5320	0
203	20231129	152800	63389940	5320	5320	5320	5320	0
204	20231129	152700	63389940	5320	5320	5320	5320	0
205	20231129	152600	63389940	5320	5320	5320	5320	0
206	20231129	152500	63389940	5320	5320	5320	5320	0
207	20231129	152400	63389940	5320	5320	5320	5320	0
208	20231129	152300	63389940	5320	5320	5320	5320	0
209	20231129	152200	63389940	5320	5320	5320	5320	0
210	20231129	152100	63389940	5320	5320	5320	5320	0
211	20231129	152000	63389940	5320	5320	5320	5320	0
212	20231129	151900	63389940	5320	5320	5320	5320	0
213	20231129	151800	63389940	5320	5320	5320	5320	0
214	20231129	151700	63389940	5320	5320	5320	5320	1
215	20231129	151600	63384620	5320	5320	5320	5320	0
216	20231129	151500	63384620	5320	5320	5320	5320	0
217	20231129	151400	63384620	5320	5320	5320	5320	1
218	20231129	151300	63379300	5320	5320	5320	5320	0
219	20231129	151200	63379300	5320	5320	5320	5320	0
220	20231129	151100	63379300	5320	5320	5320	5320	0
221	20231129	151000	63379300	5320	5320	5320	5320	0
222	20231129	150900	63379300	5320	5320	5320	5320	0
223	20231129	150800	63379300	5320	5320	5320	5320	0
224	20231129	150700	63379300	5320	5320	5320	5320	0
225	20231129	150600	63379300	5320	5320	5320	5320	0
226	20231129	150500	63379300	5320	5320	5320	5320	0
227	20231129	150400	63379300	5320	5320	5320	5320	0
228	20231129	150300	63379300	5320	5320	5320	5320	0
229	20231129	150200	63379300	5320	5320	5320	5320	0
230	20231129	150100	63379300	5320	5320	5320	5320	0
231	20231129	150000	63379300	5320	5320	5320	5320	1
232	20231129	145900	63373980	5320	5320	5320	5320	0
233	20231129	145800	63373980	5320	5320	5320	5320	0
234	20231129	145700	63373980	5320	5320	5320	5320	0
235	20231129	145600	63373980	5320	5310	5320	5310	10
236	20231129	145500	63320840	5310	5310	5310	5310	100
237	20231129	145400	62789840	5300	5300	5300	5300	0
238	20231129	145300	62789840	5300	5300	5300	5300	43
239	20231129	145200	62561940	5310	5310	5310	5310	0
240	20231129	145100	62561940	5310	5310	5310	5310	0
241	20231129	145000	62561940	5310	5310	5310	5310	0
242	20231129	144900	62561940	5310	5310	5310	5310	0
243	20231129	144800	62561940	5310	5310	5310	5310	0
244	20231129	144700	62561940	5310	5310	5310	5310	20
245	20231129	144600	62455740	5300	5300	5300	5300	2
246	20231129	144500	62445140	5310	5310	5310	5310	374
247	20231129	144400	60459200	5320	5320	5320	5320	0
248	20231129	144300	60459200	5320	5320	5320	5320	0
249	20231129	144200	60459200	5320	5320	5320	5320	0
250	20231129	144100	60459200	5320	5320	5320	5320	0
251	20231129	144000	60459200	5320	5320	5320	5320	0
252	20231129	143900	60459200	5320	5320	5320	5320	0
253	20231129	143800	60459200	5320	5320	5320	5320	0
254	20231129	143700	60459200	5320	5320	5320	5320	0
255	20231129	143600	60459200	5320	5320	5320	5320	0
256	20231129	143500	60459200	5320	5320	5320	5320	0
257	20231129	143400	60459200	5320	5320	5320	5320	0
258	20231129	143300	60459200	5320	5320	5320	5320	0
259	20231129	143200	60459200	5320	5320	5320	5320	0
260	20231129	143100	60459200	5320	5320	5320	5320	0
261	20231129	143000	60459200	5320	5320	5320	5320	1
262	20231129	142900	60453880	5320	5320	5320	5320	0
263	20231129	142800	60453880	5320	5320	5320	5320	0
264	20231129	142700	60453880	5320	5320	5320	5320	0
265	20231129	142600	60453880	5320	5320	5320	5320	1
266	20231129	142500	60448560	5310	5310	5310	5310	0
267	20231129	142400	60448560	5310	5310	5310	5310	0
268	20231129	142300	60448560	5310	5310	5310	5310	0
269	20231129	142200	60448560	5310	5310	5310	5310	9
270	20231129	142100	60400770	5320	5320	5320	5320	0
271	20231129	142000	60400770	5320	5320	5320	5320	0
272	20231129	141900	60400770	5320	5320	5320	5320	0
273	20231129	141800	60400770	5320	5320	5320	5320	104
274	20231129	141700	59847490	5320	5320	5320	5320	0
275	20231129	141600	59847490	5320	5320	5320	5320	0
276	20231129	141500	59847490	5320	5320	5320	5320	0
277	20231129	141400	59847490	5320	5320	5320	5320	0
278	20231129	141300	59847490	5320	5320	5320	5320	0
279	20231129	141200	59847490	5320	5320	5320	5320	0
280	20231129	141100	59847490	5320	5320	5320	5320	0
281	20231129	141000	59847490	5320	5320	5320	5320	0
282	20231129	140900	59847490	5320	5320	5320	5320	43
283	20231129	140800	59618730	5320	5320	5320	5320	0
284	20231129	140700	59618730	5320	5320	5320	5320	0
285	20231129	140600	59618730	5320	5320	5320	5320	0
286	20231129	140500	59618730	5320	5320	5320	5320	0
287	20231129	140400	59618730	5320	5320	5320	5320	0
288	20231129	140300	59618730	5320	5320	5320	5320	0
289	20231129	140200	59618730	5320	5320	5320	5320	9
290	20231129	140100	59570850	5350	5350	5350	5350	0
291	20231129	140000	59570850	5350	5350	5350	5350	0
292	20231129	135900	59570850	5350	5340	5350	5340	2
293	20231129	135800	59560160	5360	5360	5360	5360	0
294	20231129	135700	59560160	5360	5360	5360	5360	0
295	20231129	135600	59560160	5360	5360	5360	5360	0
296	20231129	135500	59560160	5360	5360	5360	5360	0
297	20231129	135400	59560160	5360	5360	5360	5360	0
298	20231129	135300	59560160	5360	5360	5360	5360	0
299	20231129	135200	59560160	5360	5360	5360	5360	1
300	20231129	135100	59554800	5310	5310	5310	5310	0
301	20231129	135000	59554800	5310	5310	5310	5310	0
302	20231129	134900	59554800	5310	5320	5320	5310	141
303	20231129	134800	58805980	5330	5330	5330	5330	5
304	20231129	134700	58779330	5330	5330	5330	5330	4
305	20231129	134600	58758010	5360	5360	5360	5360	130
306	20231129	134500	58061210	5360	5360	5360	5360	1
307	20231129	134400	58055850	5330	5330	5330	5330	1
308	20231129	134300	58050520	5360	5360	5360	5360	0
309	20231129	134200	58050520	5360	5360	5360	5360	0
310	20231129	134100	58050520	5360	5360	5360	5360	0
311	20231129	134000	58050520	5360	5360	5360	5360	0
312	20231129	133900	58050520	5360	5350	5360	5350	50
313	20231129	133800	57783010	5360	5360	5360	5360	0
314	20231129	133700	57783010	5360	5360	5360	5360	0
315	20231129	133600	57783010	5360	5360	5360	5360	0
316	20231129	133500	57783010	5360	5360	5360	5360	0
317	20231129	133400	57783010	5360	5360	5360	5360	0
318	20231129	133300	57783010	5360	5360	5360	5360	0
319	20231129	133200	57783010	5360	5360	5360	5360	190
320	20231129	133100	56764610	5360	5360	5360	5360	0
321	20231129	133000	56764610	5360	5360	5360	5360	0
322	20231129	132900	56764610	5360	5360	5360	5360	50
323	20231129	132800	56496610	5350	5330	5350	5320	9
324	20231129	132700	56448670	5360	5360	5360	5360	0
325	20231129	132600	56448670	5360	5360	5360	5360	0
326	20231129	132500	56448670	5360	5360	5360	5360	0
327	20231129	132400	56448670	5360	5360	5360	5360	30
328	20231129	132300	56287870	5360	5360	5360	5360	0
329	20231129	132200	56287870	5360	5360	5360	5360	268
330	20231129	132100	54851390	5360	5360	5360	5360	0
331	20231129	132000	54851390	5360	5360	5360	5360	0
332	20231129	131900	54851390	5360	5360	5360	5360	19
333	20231129	131800	54749550	5360	5360	5360	5360	0
334	20231129	131700	54749550	5360	5360	5360	5360	0
335	20231129	131600	54749550	5360	5360	5360	5360	0
336	20231129	131500	54749550	5360	5360	5360	5360	0
337	20231129	131400	54749550	5360	5360	5360	5360	94
338	20231129	131300	54245710	5360	5360	5360	5360	0
339	20231129	131200	54245710	5360	5360	5360	5360	0
340	20231129	131100	54245710	5360	5360	5360	5360	20
341	20231129	131000	54138510	5360	5360	5360	5360	0
342	20231129	130900	54138510	5360	5360	5360	5360	0
343	20231129	130800	54138510	5360	5360	5360	5360	0
344	20231129	130700	54138510	5360	5360	5360	5360	0
345	20231129	130600	54138510	5360	5360	5360	5360	0
346	20231129	130500	54138510	5360	5360	5360	5360	0
347	20231129	130400	54138510	5360	5360	5360	5360	0
348	20231129	130300	54138510	5360	5360	5360	5360	0
349	20231129	130200	54138510	5360	5360	5360	5360	26
350	20231129	130100	53999150	5390	5390	5390	5390	0
351	20231129	130000	53999150	5390	5390	5390	5390	1
352	20231129	125900	53993760	5380	5380	5380	5380	88
353	20231129	125800	53520320	5380	5380	5380	5380	0
354	20231129	125700	53520320	5380	5380	5380	5380	0
355	20231129	125600	53520320	5380	5370	5380	5370	155
356	20231129	125500	52687810	5360	5360	5360	5360	175
357	20231129	125400	51749810	5360	5360	5360	5360	0
358	20231129	125300	51749810	5360	5360	5360	5360	0
359	20231129	125200	51749810	5360	5360	5360	5360	0
360	20231129	125100	51749810	5360	5360	5360	5360	0
361	20231129	125000	51749810	5360	5360	5360	5360	1
362	20231129	124900	51744450	5360	5360	5360	5360	0
363	20231129	124800	51744450	5360	5360	5360	5360	0
364	20231129	124700	51744450	5360	5360	5360	5360	0
365	20231129	124600	51744450	5360	5360	5360	5360	0
366	20231129	124500	51744450	5360	5360	5360	5360	0
367	20231129	124400	51744450	5360	5360	5360	5360	0
368	20231129	124300	51744450	5360	5360	5360	5360	0
369	20231129	124200	51744450	5360	5360	5360	5360	0
370	20231129	124100	51744450	5360	5360	5360	5360	0
371	20231129	124000	51744450	5360	5360	5360	5360	0
372	20231129	123900	51744450	5360	5360	5360	5360	0
373	20231129	123800	51744450	5360	5360	5360	5360	1
374	20231129	123700	51739090	5320	5320	5320	5320	1
375	20231129	123600	51733770	5360	5360	5360	5360	0
376	20231129	123500	51733770	5360	5360	5360	5360	0
377	20231129	123400	51733770	5360	5360	5360	5360	0
378	20231129	123300	51733770	5360	5360	5360	5360	0
379	20231129	123200	51733770	5360	5360	5360	5360	0
380	20231129	123100	51733770	5360	5360	5360	5360	0
381	20231129	123000	51733770	5360	5360	5360	5360	1
382	20231129	122900	51728410	5360	5360	5360	5360	0
383	20231129	122800	51728410	5360	5360	5360	5360	0
384	20231129	122700	51728410	5360	5360	5360	5360	0
385	20231129	122600	51728410	5360	5350	5360	5350	27
386	20231129	122500	51583700	5360	5360	5360	5360	0
387	20231129	122400	51583700	5360	5360	5360	5360	0
388	20231129	122300	51583700	5360	5360	5360	5360	0
389	20231129	122200	51583700	5360	5360	5360	5360	0
390	20231129	122100	51583700	5360	5360	5360	5360	0
391	20231129	122000	51583700	5360	5360	5360	5360	0
392	20231129	121900	51583700	5360	5360	5360	5360	0
393	20231129	121800	51583700	5360	5360	5360	5360	0
394	20231129	121700	51583700	5360	5360	5360	5360	0
395	20231129	121600	51583700	5360	5360	5360	5360	1
396	20231129	121500	51578340	5360	5360	5360	5360	0
397	20231129	121400	51578340	5360	5340	5360	5320	109
398	20231129	121300	50997040	5360	5360	5360	5360	0
399	20231129	121200	50997040	5360	5360	5360	5360	0
400	20231129	121100	50997040	5360	5360	5360	5360	0
401	20231129	121000	50997040	5360	5360	5360	5360	0
402	20231129	120900	50997040	5360	5360	5360	5360	0
403	20231129	120800	50997040	5360	5360	5360	5360	0
404	20231129	120700	50997040	5360	5360	5360	5360	0
405	20231129	120600	50997040	5360	5360	5360	5360	0
406	20231129	120500	50997040	5360	5360	5360	5360	0
407	20231129	120400	50997040	5360	5360	5360	5360	0
408	20231129	120300	50997040	5360	5360	5360	5360	0
409	20231129	120200	50997040	5360	5360	5360	5360	0
410	20231129	120100	50997040	5360	5360	5360	5360	0
411	20231129	120000	50997040	5360	5360	5360	5360	1
412	20231129	115900	50991680	5370	5370	5370	5370	0
413	20231129	115800	50991680	5370	5370	5370	5370	0
414	20231129	115700	50991680	5370	5370	5370	5370	0
415	20231129	115600	50991680	5370	5370	5370	5370	0
416	20231129	115500	50991680	5370	5370	5370	5370	0
417	20231129	115400	50991680	5370	5370	5370	5370	0
418	20231129	115300	50991680	5370	5370	5370	5370	0
419	20231129	115200	50991680	5370	5370	5370	5370	0
420	20231129	115100	50991680	5370	5370	5370	5370	0
421	20231129	115000	50991680	5370	5370	5370	5370	0
422	20231129	114900	50991680	5370	5370	5370	5370	0
423	20231129	114800	50991680	5370	5370	5370	5370	0
424	20231129	114700	50991680	5370	5370	5370	5370	0
425	20231129	114600	50991680	5370	5370	5370	5370	1
426	20231129	114500	50986310	5340	5340	5340	5340	0
427	20231129	114400	50986310	5340	5340	5340	5340	0
428	20231129	114300	50986310	5340	5340	5340	5340	0
429	20231129	114200	50986310	5340	5360	5370	5340	70
430	20231129	114100	50610930	5340	5330	5340	5330	75
431	20231129	114000	50211130	5340	5340	5340	5340	1
432	20231129	113900	50205790	5330	5330	5330	5330	0
433	20231129	113800	50205790	5330	5330	5330	5330	0
434	20231129	113700	50205790	5330	5330	5330	5330	0
435	20231129	113600	50205790	5330	5330	5330	5330	0
436	20231129	113500	50205790	5330	5330	5330	5330	0
437	20231129	113400	50205790	5330	5330	5330	5330	0
438	20231129	113300	50205790	5330	5330	5330	5330	110
439	20231129	113200	49619490	5330	5330	5330	5330	0
440	20231129	113100	49619490	5330	5330	5330	5330	0
441	20231129	113000	49619490	5330	5330	5330	5330	0
442	20231129	112900	49619490	5330	5350	5360	5330	282
443	20231129	112800	48109490	5340	5340	5340	5340	35
444	20231129	112700	47922590	5340	5340	5340	5340	0
445	20231129	112600	47922590	5340	5340	5340	5340	0
446	20231129	112500	47922590	5340	5340	5340	5340	0
447	20231129	112400	47922590	5340	5340	5340	5340	0
448	20231129	112300	47922590	5340	5340	5340	5340	0
449	20231129	112200	47922590	5340	5340	5340	5340	0
450	20231129	112100	47922590	5340	5340	5340	5340	129
451	20231129	112000	47233730	5330	5330	5330	5330	0
452	20231129	111900	47233730	5330	5330	5330	5330	0
453	20231129	111800	47233730	5330	5330	5330	5330	0
454	20231129	111700	47233730	5330	5330	5330	5330	7
455	20231129	111600	47196420	5330	5330	5330	5330	0
456	20231129	111500	47196420	5330	5330	5330	5330	39
457	20231129	111400	46988550	5340	5340	5340	5340	0
458	20231129	111300	46988550	5340	5340	5340	5340	0
459	20231129	111200	46988550	5340	5340	5340	5340	0
460	20231129	111100	46988550	5340	5340	5340	5340	8
461	20231129	111000	46945830	5340	5340	5340	5340	0
462	20231129	110900	46945830	5340	5340	5340	5340	0
463	20231129	110800	46945830	5340	5340	5340	5340	0
464	20231129	110700	46945830	5340	5340	5340	5340	0
465	20231129	110600	46945830	5340	5340	5340	5340	0
466	20231129	110500	46945830	5340	5340	5340	5340	0
467	20231129	110400	46945830	5340	5340	5340	5340	0
468	20231129	110300	46945830	5340	5340	5340	5340	0
469	20231129	110200	46945830	5340	5330	5340	5330	2
470	20231129	110100	46935160	5330	5320	5330	5320	124
471	20231129	110000	46274440	5320	5320	5320	5320	1
472	20231129	105900	46269120	5320	5320	5320	5320	0
473	20231129	105800	46269120	5320	5320	5320	5320	0
474	20231129	105700	46269120	5320	5320	5320	5320	1
475	20231129	105600	46263800	5290	5290	5290	5290	0
476	20231129	105500	46263800	5290	5290	5290	5290	0
477	20231129	105400	46263800	5290	5300	5320	5290	923
478	20231129	105300	41372410	5310	5310	5310	5310	142
479	20231129	105200	40618390	5320	5320	5320	5320	0
480	20231129	105100	40618390	5320	5320	5320	5320	0
481	20231129	105000	40618390	5320	5320	5320	5320	0
482	20231129	104900	40618390	5320	5320	5320	5320	0
483	20231129	104800	40618390	5320	5310	5320	5310	10
484	20231129	104700	40565280	5310	5310	5310	5310	100
485	20231129	104600	40034280	5320	5320	5320	5320	0
486	20231129	104500	40034280	5320	5320	5320	5320	1
487	20231129	104400	40028960	5310	5310	5310	5310	0
488	20231129	104300	40028960	5310	5310	5310	5310	1
489	20231129	104200	40023650	5320	5320	5320	5320	0
490	20231129	104100	40023650	5320	5320	5320	5320	0
491	20231129	104000	40023650	5320	5320	5320	5320	0
492	20231129	103900	40023650	5320	5320	5320	5320	1
493	20231129	103800	40018330	5320	5320	5320	5320	0
494	20231129	103700	40018330	5320	5320	5320	5320	0
495	20231129	103600	40018330	5320	5320	5320	5320	0
496	20231129	103500	40018330	5320	5320	5320	5320	0
497	20231129	103400	40018330	5320	5320	5320	5320	0
498	20231129	103300	40018330	5320	5320	5320	5320	2
499	20231129	103200	40007690	5320	5320	5320	5320	1
500	20231129	103100	40002370	5300	5300	5300	5300	0
501	20231129	103000	40002370	5300	5300	5300	5300	400
502	20231129	102900	37882370	5320	5320	5320	5320	0
503	20231129	102800	37882370	5320	5320	5320	5320	0
504	20231129	102700	37882370	5320	5320	5320	5320	0
505	20231129	102600	37882370	5320	5320	5320	5320	0
506	20231129	102500	37882370	5320	5320	5320	5320	0
507	20231129	102400	37882370	5320	5320	5320	5320	0
508	20231129	102300	37882370	5320	5320	5320	5320	0
509	20231129	102200	37882370	5320	5320	5320	5320	0
510	20231129	102100	37882370	5320	5320	5320	5320	0
511	20231129	102000	37882370	5320	5320	5320	5320	0
512	20231129	101900	37882370	5320	5320	5320	5320	0
513	20231129	101800	37882370	5320	5320	5320	5320	0
514	20231129	101700	37882370	5320	5320	5320	5320	0
515	20231129	101600	37882370	5320	5320	5320	5320	0
516	20231129	101500	37882370	5320	5320	5320	5320	1
517	20231129	101400	37877050	5300	5300	5300	5300	39
518	20231129	101300	37670350	5320	5320	5320	5320	1
519	20231129	101200	37665030	5300	5300	5300	5300	0
520	20231129	101100	37665030	5300	5300	5300	5300	0
521	20231129	101000	37665030	5300	5300	5300	5300	754
522	20231129	100900	33668830	5310	5310	5310	5310	0
523	20231129	100800	33668830	5310	5310	5310	5310	1
524	20231129	100700	33663520	5300	5300	5300	5300	0
525	20231129	100600	33663520	5300	5300	5300	5300	0
526	20231129	100500	33663520	5300	5300	5300	5300	0
527	20231129	100400	33663520	5300	5300	5300	5300	8
528	20231129	100300	33621120	5300	5300	5300	5300	15
529	20231129	100200	33541620	5320	5320	5320	5320	0
530	20231129	100100	33541620	5320	5320	5320	5320	1
531	20231129	100000	33536300	5320	5320	5320	5320	0
532	20231129	095900	33536300	5320	5320	5320	5320	0
533	20231129	095800	33536300	5320	5320	5320	5320	23
534	20231129	095700	33413940	5320	5320	5320	5320	7
535	20231129	095600	33376700	5330	5330	5330	5330	0
536	20231129	095500	33376700	5330	5330	5330	5330	0
537	20231129	095400	33376700	5330	5330	5330	5330	0
538	20231129	095300	33376700	5330	5300	5330	5300	51
539	20231129	095200	33106370	5330	5300	5330	5300	297
540	20231129	095100	31532240	5300	5300	5300	5300	1000
541	20231129	095000	26232240	5330	5330	5330	5330	1
542	20231129	094900	26226910	5330	5330	5330	5330	0
543	20231129	094800	26226910	5330	5330	5330	5330	0
544	20231129	094700	26226910	5330	5330	5330	5330	1
545	20231129	094600	26221580	5300	5300	5300	5300	0
546	20231129	094500	26221580	5300	5330	5330	5300	3
547	20231129	094400	26205650	5330	5330	5330	5330	0
548	20231129	094300	26205650	5330	5300	5330	5300	241
549	20231129	094200	24928050	5340	5340	5340	5340	0
550	20231129	094100	24928050	5340	5340	5340	5340	1
551	20231129	094000	24922710	5280	5270	5280	5270	400
552	20231129	093900	22811250	5270	5270	5270	5270	27
553	20231129	093800	22668960	5270	5270	5270	5270	0
554	20231129	093700	22668960	5270	5270	5280	5270	2002
555	20231129	093600	12099400	5270	5270	5270	5270	0
556	20231129	093500	12099400	5270	5270	5270	5270	1
557	20231129	093400	12094130	5260	5260	5260	5260	0
558	20231129	093300	12094130	5260	5260	5260	5260	0
559	20231129	093200	12094130	5260	5260	5260	5260	1
560	20231129	093100	12088870	5260	5260	5260	5260	0
561	20231129	093000	12088870	5260	5260	5260	5260	0
562	20231129	092900	12088870	5260	5260	5260	5260	0
563	20231129	092800	12088870	5260	5260	5260	5260	0
564	20231129	092700	12088870	5260	5260	5260	5260	0
565	20231129	092600	12088870	5260	5260	5260	5260	0
566	20231129	092500	12088870	5260	5260	5260	5260	0
567	20231129	092400	12088870	5260	5260	5260	5260	0
568	20231129	092300	12088870	5260	5260	5260	5260	0
569	20231129	092200	12088870	5260	5260	5260	5260	0
570	20231129	092100	12088870	5260	5260	5260	5260	0
571	20231129	092000	12088870	5260	5260	5260	5260	0
572	20231129	091900	12088870	5260	5260	5260	5260	1
573	20231129	091800	12083610	5270	5270	5270	5270	0
574	20231129	091700	12083610	5270	5270	5270	5270	1
575	20231129	091600	12078340	5260	5260	5260	5260	41
576	20231129	091500	11862680	5250	5250	5250	5250	0
577	20231129	091400	11862680	5250	5250	5250	5250	0
578	20231129	091300	11862680	5250	5250	5250	5250	0
579	20231129	091200	11862680	5250	5250	5250	5250	0
580	20231129	091100	11862680	5250	5250	5250	5250	0
581	20231129	091000	11862680	5250	5250	5250	5250	0
582	20231129	090900	11862680	5250	5250	5250	5250	0
583	20231129	090800	11862680	5250	5250	5250	5250	0
584	20231129	090700	11862680	5250	5250	5250	5250	0
585	20231129	090600	11862680	5250	5270	5280	5250	63
586	20231129	090500	11531870	5250	5250	5250	5250	1
587	20231129	090400	11526620	5250	5250	5250	5250	70
588	20231129	090300	11159120	5280	5280	5280	5280	0
589	20231129	090200	11159120	5280	5280	5280	5280	0
590	20231129	090100	11159120	5280	5350	5350	5280	64
591	20231129	090000	10817700	5350	5350	5350	5350	2022