KissMeData/011320/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185500	205430650	5080	5080	5080	5080	1708
3	20231129	185400	205430650	5080	5080	5080	5080	0
4	20231129	185300	205430650	5080	5080	5080	5080	0
5	20231129	185200	205430650	5080	5080	5080	5080	0
6	20231129	185100	205430650	5080	5080	5080	5080	0
7	20231129	185000	205430650	5080	5080	5080	5080	0
8	20231129	184900	205430650	5080	5080	5080	5080	0
9	20231129	184800	205430650	5080	5080	5080	5080	0
10	20231129	184700	205430650	5080	5080	5080	5080	0
11	20231129	184600	205430650	5080	5080	5080	5080	0
12	20231129	184500	205430650	5080	5080	5080	5080	0
13	20231129	184400	205430650	5080	5080	5080	5080	0
14	20231129	184300	205430650	5080	5080	5080	5080	0
15	20231129	184200	205430650	5080	5080	5080	5080	0
16	20231129	184100	205430650	5080	5080	5080	5080	0
17	20231129	184000	205430650	5080	5080	5080	5080	0
18	20231129	183900	205430650	5080	5080	5080	5080	0
19	20231129	183800	205430650	5080	5080	5080	5080	0
20	20231129	183700	205430650	5080	5080	5080	5080	0
21	20231129	183600	205430650	5080	5080	5080	5080	0
22	20231129	183500	205430650	5080	5080	5080	5080	0
23	20231129	183400	205430650	5080	5080	5080	5080	0
24	20231129	183300	205430650	5080	5080	5080	5080	0
25	20231129	183200	205430650	5080	5080	5080	5080	0
26	20231129	183100	205430650	5080	5080	5080	5080	0
27	20231129	183000	205430650	5080	5080	5080	5080	0
28	20231129	182900	205430650	5080	5080	5080	5080	0
29	20231129	182800	205430650	5080	5080	5080	5080	0
30	20231129	182700	205430650	5080	5080	5080	5080	0
31	20231129	182600	205430650	5080	5080	5080	5080	0
32	20231129	182500	205430650	5080	5080	5080	5080	1708
33	20231129	182400	205430650	5080	5080	5080	5080	0
34	20231129	182300	205430650	5080	5080	5080	5080	0
35	20231129	182200	205430650	5080	5080	5080	5080	0
36	20231129	182100	205430650	5080	5080	5080	5080	0
37	20231129	182000	205430650	5080	5080	5080	5080	0
38	20231129	181900	205430650	5080	5080	5080	5080	0
39	20231129	181800	205430650	5080	5080	5080	5080	0
40	20231129	181700	205430650	5080	5080	5080	5080	0
41	20231129	181600	205430650	5080	5080	5080	5080	0
42	20231129	181500	205430650	5080	5080	5080	5080	0
43	20231129	181400	205430650	5080	5080	5080	5080	0
44	20231129	181300	205430650	5080	5080	5080	5080	0
45	20231129	181200	205430650	5080	5080	5080	5080	0
46	20231129	181100	205430650	5080	5080	5080	5080	0
47	20231129	181000	205430650	5080	5080	5080	5080	0
48	20231129	180900	205430650	5080	5080	5080	5080	0
49	20231129	180800	205430650	5080	5080	5080	5080	0
50	20231129	180700	205430650	5080	5080	5080	5080	0
51	20231129	180600	205430650	5080	5080	5080	5080	0
52	20231129	180500	205430650	5080	5080	5080	5080	0
53	20231129	180400	205430650	5080	5080	5080	5080	0
54	20231129	180300	205430650	5080	5080	5080	5080	0
55	20231129	180200	205430650	5080	5080	5080	5080	0
56	20231129	180100	205430650	5080	5080	5080	5080	0
57	20231129	180000	205430650	5080	5080	5080	5080	0
58	20231129	175900	205430650	5080	5080	5080	5080	0
59	20231129	175800	205430650	5080	5080	5080	5080	0
60	20231129	175700	205430650	5080	5080	5080	5080	0
61	20231129	175600	205430650	5080	5080	5080	5080	0
62	20231129	175500	205430650	5080	5080	5080	5080	1708
63	20231129	175400	205430650	5080	5080	5080	5080	0
64	20231129	175300	205430650	5080	5080	5080	5080	0
65	20231129	175200	205430650	5080	5080	5080	5080	0
66	20231129	175100	205430650	5080	5080	5080	5080	0
67	20231129	175000	205430650	5080	5080	5080	5080	0
68	20231129	174900	205430650	5080	5080	5080	5080	0
69	20231129	174800	205430650	5080	5080	5080	5080	0
70	20231129	174700	205430650	5080	5080	5080	5080	0
71	20231129	174600	205430650	5080	5080	5080	5080	0
72	20231129	174500	205430650	5080	5080	5080	5080	0
73	20231129	174400	205430650	5080	5080	5080	5080	0
74	20231129	174300	205430650	5080	5080	5080	5080	0
75	20231129	174200	205430650	5080	5080	5080	5080	0
76	20231129	174100	205430650	5080	5080	5080	5080	0
77	20231129	174000	205430650	5080	5080	5080	5080	0
78	20231129	173900	205430650	5080	5080	5080	5080	0
79	20231129	173800	205430650	5080	5080	5080	5080	0
80	20231129	173700	205430650	5080	5080	5080	5080	0
81	20231129	173600	205430650	5080	5080	5080	5080	0
82	20231129	173500	205430650	5080	5080	5080	5080	0
83	20231129	173400	205430650	5080	5080	5080	5080	0
84	20231129	173300	205430650	5080	5080	5080	5080	0
85	20231129	173200	205430650	5080	5080	5080	5080	0
86	20231129	173100	205430650	5080	5080	5080	5080	0
87	20231129	173000	205430650	5080	5080	5080	5080	0
88	20231129	172900	205430650	5080	5080	5080	5080	0
89	20231129	172800	205430650	5080	5080	5080	5080	0
90	20231129	172700	205430650	5080	5080	5080	5080	0
91	20231129	172600	205430650	5080	5080	5080	5080	0
92	20231129	172500	205430650	5080	5080	5080	5080	1708
93	20231129	172400	205430650	5080	5080	5080	5080	0
94	20231129	172300	205430650	5080	5080	5080	5080	0
95	20231129	172200	205430650	5080	5080	5080	5080	0
96	20231129	172100	205430650	5080	5080	5080	5080	0
97	20231129	172000	205430650	5080	5080	5080	5080	0
98	20231129	171900	205430650	5080	5080	5080	5080	0
99	20231129	171800	205430650	5080	5080	5080	5080	0
100	20231129	171700	205430650	5080	5080	5080	5080	0
101	20231129	171600	205430650	5080	5080	5080	5080	0
102	20231129	171500	205430650	5080	5080	5080	5080	0
103	20231129	171400	205430650	5080	5080	5080	5080	0
104	20231129	171300	205430650	5080	5080	5080	5080	0
105	20231129	171200	205430650	5080	5080	5080	5080	0
106	20231129	171100	205430650	5080	5080	5080	5080	0
107	20231129	171000	205430650	5080	5080	5080	5080	0
108	20231129	170900	205430650	5080	5080	5080	5080	0
109	20231129	170800	205430650	5080	5080	5080	5080	0
110	20231129	170700	205430650	5080	5080	5080	5080	0
111	20231129	170600	205430650	5080	5080	5080	5080	0
112	20231129	170500	205430650	5080	5080	5080	5080	0
113	20231129	170400	205430650	5080	5080	5080	5080	0
114	20231129	170300	205430650	5080	5080	5080	5080	0
115	20231129	170200	205430650	5080	5080	5080	5080	0
116	20231129	170100	205430650	5080	5080	5080	5080	0
117	20231129	170000	205430650	5080	5080	5080	5080	0
118	20231129	165900	205430650	5080	5080	5080	5080	0
119	20231129	165800	205430650	5080	5080	5080	5080	0
120	20231129	165700	205430650	5080	5080	5080	5080	0
121	20231129	165600	205430650	5080	5080	5080	5080	0
122	20231129	165500	205430650	5080	5080	5080	5080	1708
123	20231129	165400	205430650	5080	5080	5080	5080	0
124	20231129	165300	205430650	5080	5080	5080	5080	0
125	20231129	165200	205430650	5080	5080	5080	5080	0
126	20231129	165100	205430650	5080	5080	5080	5080	0
127	20231129	165000	205430650	5080	5080	5080	5080	0
128	20231129	164900	205430650	5080	5080	5080	5080	0
129	20231129	164800	205430650	5080	5080	5080	5080	0
130	20231129	164700	205430650	5080	5080	5080	5080	0
131	20231129	164600	205430650	5080	5080	5080	5080	0
132	20231129	164500	205430650	5080	5080	5080	5080	0
133	20231129	164400	205430650	5080	5080	5080	5080	0
134	20231129	164300	205430650	5080	5080	5080	5080	0
135	20231129	164200	205430650	5080	5080	5080	5080	0
136	20231129	164100	205430650	5080	5080	5080	5080	0
137	20231129	164000	205430650	5080	5080	5080	5080	0
138	20231129	163900	205430650	5080	5080	5080	5080	0
139	20231129	163800	205430650	5080	5080	5080	5080	0
140	20231129	163700	205430650	5080	5080	5080	5080	0
141	20231129	163600	205430650	5080	5080	5080	5080	0
142	20231129	163500	205430650	5080	5080	5080	5080	0
143	20231129	163400	205430650	5080	5080	5080	5080	0
144	20231129	163300	205430650	5080	5080	5080	5080	0
145	20231129	163200	205430650	5080	5080	5080	5080	0
146	20231129	163100	205430650	5080	5080	5080	5080	0
147	20231129	163000	205430650	5080	5080	5080	5080	0
148	20231129	162900	205430650	5080	5080	5080	5080	0
149	20231129	162800	205430650	5080	5080	5080	5080	0
150	20231129	162700	205430650	5080	5080	5080	5080	0
151	20231129	162600	205430650	5080	5080	5080	5080	0
152	20231129	162500	205430650	5080	5080	5080	5080	1708
153	20231129	162400	205430650	5080	5080	5080	5080	0
154	20231129	162300	205430650	5080	5080	5080	5080	0
155	20231129	162200	205430650	5080	5080	5080	5080	0
156	20231129	162100	205430650	5080	5080	5080	5080	0
157	20231129	162000	205430650	5080	5080	5080	5080	0
158	20231129	161900	205430650	5080	5080	5080	5080	0
159	20231129	161800	205430650	5080	5080	5080	5080	0
160	20231129	161700	205430650	5080	5080	5080	5080	0
161	20231129	161600	205430650	5080	5080	5080	5080	0
162	20231129	161500	205430650	5080	5080	5080	5080	0
163	20231129	161400	205430650	5080	5080	5080	5080	0
164	20231129	161300	205430650	5080	5080	5080	5080	0
165	20231129	161200	205430650	5080	5080	5080	5080	0
166	20231129	161100	205430650	5080	5080	5080	5080	0
167	20231129	161000	205430650	5080	5080	5080	5080	0
168	20231129	160900	205430650	5080	5080	5080	5080	0
169	20231129	160800	205430650	5080	5080	5080	5080	0
170	20231129	160700	205430650	5080	5080	5080	5080	0
171	20231129	160600	205430650	5080	5080	5080	5080	0
172	20231129	160500	205430650	5080	5080	5080	5080	0
173	20231129	160400	205430650	5080	5080	5080	5080	0
174	20231129	160300	205430650	5080	5080	5080	5080	0
175	20231129	160200	205430650	5080	5080	5080	5080	0
176	20231129	160100	205430650	5080	5080	5080	5080	0
177	20231129	160000	205430650	5080	5080	5080	5080	0
178	20231129	155900	205430650	5080	5080	5080	5080	0
179	20231129	155800	205430650	5080	5080	5080	5080	0
180	20231129	155700	205430650	5080	5080	5080	5080	0
181	20231129	155600	205430650	5080	5080	5080	5080	0
182	20231129	155500	205430650	5080	5080	5080	5080	1708
183	20231129	155400	205430650	5080	5080	5080	5080	0
184	20231129	155300	205430650	5080	5080	5080	5080	0
185	20231129	155200	205430650	5080	5080	5080	5080	0
186	20231129	155100	205430650	5080	5080	5080	5080	0
187	20231129	155000	205430650	5080	5080	5080	5080	0
188	20231129	154900	205430650	5080	5080	5080	5080	0
189	20231129	154800	205430650	5080	5080	5080	5080	0
190	20231129	154700	205430650	5080	5080	5080	5080	0
191	20231129	154600	205430650	5080	5080	5080	5080	0
192	20231129	154500	205430650	5080	5080	5080	5080	0
193	20231129	154400	205430650	5080	5080	5080	5080	0
194	20231129	154300	205430650	5080	5080	5080	5080	0
195	20231129	154200	205430650	5080	5080	5080	5080	0
196	20231129	154100	205430650	5080	5080	5080	5080	0
197	20231129	154000	205430650	5080	5080	5080	5080	0
198	20231129	153900	205430650	5080	5080	5080	5080	0
199	20231129	153800	205430650	5080	5080	5080	5080	0
200	20231129	153700	205430650	5080	5080	5080	5080	0
201	20231129	153600	205430650	5080	5080	5080	5080	0
202	20231129	153500	205430650	5080	5080	5080	5080	0
203	20231129	153400	205430650	5080	5080	5080	5080	0
204	20231129	153300	205430650	5080	5080	5080	5080	0
205	20231129	153200	205430650	5080	5080	5080	5080	0
206	20231129	153100	205430650	5080	5080	5080	5080	0
207	20231129	153000	205430650	5080	5080	5080	5080	1708
208	20231129	152900	196754010	5040	5040	5040	5040	0
209	20231129	152800	196754010	5040	5040	5040	5040	0
210	20231129	152700	196754010	5040	5040	5040	5040	0
211	20231129	152600	196754010	5040	5040	5040	5040	0
212	20231129	152500	196754010	5040	5040	5040	5040	0
213	20231129	152400	196754010	5040	5040	5040	5040	0
214	20231129	152300	196754010	5040	5040	5040	5040	0
215	20231129	152200	196754010	5040	5040	5040	5040	0
216	20231129	152100	196754010	5040	5040	5040	5040	0
217	20231129	152000	196754010	5040	5040	5040	5040	0
218	20231129	151900	196754010	5040	5040	5040	5040	117
219	20231129	151800	196164330	5040	5040	5040	5040	187
220	20231129	151700	195221850	5040	5040	5040	5040	15
221	20231129	151600	195146250	5040	5040	5040	5040	2
222	20231129	151500	195136170	5030	5030	5030	5030	0
223	20231129	151400	195136170	5030	5030	5040	5030	136
224	20231129	151300	194451050	5030	5050	5050	5030	338
225	20231129	151200	192746540	5050	5050	5050	5050	200
226	20231129	151100	191736540	5040	5040	5040	5040	20
227	20231129	151000	191635740	5040	5050	5050	5040	101
228	20231129	150900	191126690	5040	5040	5040	5040	78
229	20231129	150800	190733570	5040	5040	5040	5040	22
230	20231129	150700	190622690	5040	5040	5040	5040	351
231	20231129	150600	188853650	5030	5030	5030	5030	0
232	20231129	150500	188853650	5030	5040	5040	5030	92
233	20231129	150400	188390300	5040	5040	5040	5040	0
234	20231129	150300	188390300	5040	5040	5040	5030	1002
235	20231129	150200	183350090	5040	5040	5040	5040	813
236	20231129	150100	179252570	5040	5040	5040	5040	0
237	20231129	150000	179252570	5040	5040	5040	5040	0
238	20231129	145900	179252570	5040	5040	5040	5040	1056
239	20231129	145800	173930330	5040	5050	5050	5040	11
240	20231129	145700	173874790	5050	5050	5050	5050	110
241	20231129	145600	173319290	5050	5050	5050	5050	0
242	20231129	145500	173319290	5050	5050	5050	5050	0
243	20231129	145400	173319290	5050	5050	5050	5050	0
244	20231129	145300	173319290	5050	5050	5050	5050	8
245	20231129	145200	173278890	5050	5050	5050	5050	5
246	20231129	145100	173253640	5050	5050	5050	5050	15
247	20231129	145000	173177890	5050	5050	5050	5050	0
248	20231129	144900	173177890	5050	5050	5050	5050	19
249	20231129	144800	173081940	5050	5040	5050	5040	101
250	20231129	144700	172571900	5040	5040	5040	5040	0
251	20231129	144600	172571900	5040	5040	5040	5040	0
252	20231129	144500	172571900	5040	5040	5040	5040	100
253	20231129	144400	172067900	5040	5040	5040	5040	200
254	20231129	144300	171059900	5040	5040	5040	5040	90
255	20231129	144200	170606300	5050	5050	5050	5050	100
256	20231129	144100	170101300	5040	5040	5040	5040	600
257	20231129	144000	167077300	5040	5050	5050	5040	120
258	20231129	143900	166471500	5040	5040	5040	5040	142
259	20231129	143800	165755820	5040	5040	5040	5040	402
260	20231129	143700	163729740	5040	5040	5040	5040	0
261	20231129	143600	163729740	5040	5040	5040	5040	0
262	20231129	143500	163729740	5040	5040	5040	5040	507
263	20231129	143400	161174460	5050	5050	5050	5050	10
264	20231129	143300	161123960	5050	5050	5050	5050	0
265	20231129	143200	161123960	5050	5050	5050	5050	2
266	20231129	143100	161113860	5040	5040	5040	5040	0
267	20231129	143000	161113860	5040	5040	5040	5040	561
268	20231129	142900	158286420	5040	5050	5050	5040	16
269	20231129	142800	158205630	5050	5050	5050	5050	688
270	20231129	142700	154731230	5050	5050	5050	5050	621
271	20231129	142600	151595180	5050	5050	5050	5050	10
272	20231129	142500	151544680	5050	5050	5050	5050	0
273	20231129	142400	151544680	5050	5050	5050	5050	0
274	20231129	142300	151544680	5050	5050	5050	5050	529
275	20231129	142200	148873230	5050	5050	5050	5050	0
276	20231129	142100	148873230	5050	5050	5050	5050	115
277	20231129	142000	148292480	5050	5060	5060	5050	119
278	20231129	141900	147691340	5040	5050	5050	5040	1727
279	20231129	141800	138983210	5040	5040	5040	5040	200
280	20231129	141700	137975210	5040	5050	5050	5040	3398
281	20231129	141600	120820060	5060	5060	5060	5060	0
282	20231129	141500	120820060	5060	5060	5060	5060	100
283	20231129	141400	120314060	5050	5050	5050	5050	0
284	20231129	141300	120314060	5050	5090	5090	5050	783
285	20231129	141200	116355310	5050	5050	5050	5050	46
286	20231129	141100	116123010	5060	5060	5060	5060	210
287	20231129	141000	115060410	5060	5060	5060	5060	178
288	20231129	140900	114159730	5090	5090	5090	5090	100
289	20231129	140800	113650730	5060	5060	5060	5060	0
290	20231129	140700	113650730	5060	5060	5060	5060	266
291	20231129	140600	112304770	5090	5090	5090	5090	0
292	20231129	140500	112304770	5090	5090	5090	5090	0
293	20231129	140400	112304770	5090	5090	5090	5090	19
294	20231129	140300	112208060	5090	5090	5090	5090	0
295	20231129	140200	112208060	5090	5090	5090	5090	0
296	20231129	140100	112208060	5090	5090	5090	5090	0
297	20231129	140000	112208060	5090	5090	5090	5090	0
298	20231129	135900	112208060	5090	5090	5090	5090	0
299	20231129	135800	112208060	5090	5090	5090	5090	0
300	20231129	135700	112208060	5090	5090	5090	5090	1
301	20231129	135600	112202970	5060	5060	5060	5060	805
302	20231129	135500	108129670	5070	5070	5070	5070	0
303	20231129	135400	108129670	5070	5070	5070	5070	0
304	20231129	135300	108129670	5070	5070	5070	5070	0
305	20231129	135200	108129670	5070	5070	5070	5070	0
306	20231129	135100	108129670	5070	5070	5070	5070	18
307	20231129	135000	108038410	5070	5070	5070	5070	147
308	20231129	134900	107293120	5070	5070	5070	5070	0
309	20231129	134800	107293120	5070	5070	5070	5070	0
310	20231129	134700	107293120	5070	5070	5070	5070	0
311	20231129	134600	107293120	5070	5070	5070	5070	0
312	20231129	134500	107293120	5070	5070	5070	5070	0
313	20231129	134400	107293120	5070	5070	5070	5070	0
314	20231129	134300	107293120	5070	5070	5070	5070	0
315	20231129	134200	107293120	5070	5070	5070	5070	2
316	20231129	134100	107282980	5070	5070	5070	5070	2
317	20231129	134000	107272840	5070	5070	5070	5070	200
318	20231129	133900	106258840	5060	5060	5060	5060	0
319	20231129	133800	106258840	5060	5060	5060	5060	0
320	20231129	133700	106258840	5060	5060	5060	5060	16
321	20231129	133600	106177880	5090	5090	5090	5090	0
322	20231129	133500	106177880	5090	5090	5090	5090	0
323	20231129	133400	106177880	5090	5090	5090	5090	0
324	20231129	133300	106177880	5090	5090	5090	5090	50
325	20231129	133200	105923380	5090	5090	5090	5090	0
326	20231129	133100	105923380	5090	5090	5090	5090	1
327	20231129	133000	105918290	5060	5060	5060	5060	0
328	20231129	132900	105918290	5060	5060	5060	5060	0
329	20231129	132800	105918290	5060	5060	5060	5060	0
330	20231129	132700	105918290	5060	5060	5060	5060	0
331	20231129	132600	105918290	5060	5090	5090	5060	1280
332	20231129	132500	99438740	5080	5080	5080	5080	18
333	20231129	132400	99347300	5060	5060	5060	5060	0
334	20231129	132300	99347300	5060	5060	5060	5060	0
335	20231129	132200	99347300	5060	5060	5060	5060	0
336	20231129	132100	99347300	5060	5060	5060	5060	0
337	20231129	132000	99347300	5060	5060	5060	5060	0
338	20231129	131900	99347300	5060	5060	5060	5060	0
339	20231129	131800	99347300	5060	5060	5060	5060	0
340	20231129	131700	99347300	5060	5060	5060	5060	0
341	20231129	131600	99347300	5060	5060	5060	5060	0
342	20231129	131500	99347300	5060	5060	5060	5060	40
343	20231129	131400	99144900	5060	5060	5060	5060	0
344	20231129	131300	99144900	5060	5060	5060	5060	0
345	20231129	131200	99144900	5060	5060	5060	5060	0
346	20231129	131100	99144900	5060	5060	5060	5060	0
347	20231129	131000	99144900	5060	5060	5060	5060	0
348	20231129	130900	99144900	5060	5060	5060	5060	0
349	20231129	130800	99144900	5060	5060	5060	5060	0
350	20231129	130700	99144900	5060	5060	5060	5060	0
351	20231129	130600	99144900	5060	5060	5060	5060	0
352	20231129	130500	99144900	5060	5060	5060	5060	592
353	20231129	130400	96149380	5080	5080	5080	5080	0
354	20231129	130300	96149380	5080	5080	5080	5080	0
355	20231129	130200	96149380	5080	5080	5080	5080	0
356	20231129	130100	96149380	5080	5080	5080	5080	0
357	20231129	130000	96149380	5080	5080	5080	5080	0
358	20231129	125900	96149380	5080	5080	5080	5080	0
359	20231129	125800	96149380	5080	5080	5080	5080	0
360	20231129	125700	96149380	5080	5080	5080	5080	0
361	20231129	125600	96149380	5080	5080	5080	5080	0
362	20231129	125500	96149380	5080	5080	5080	5080	0
363	20231129	125400	96149380	5080	5070	5080	5060	458
364	20231129	125300	93827900	5070	5070	5070	5070	0
365	20231129	125200	93827900	5070	5070	5070	5070	500
366	20231129	125100	91292900	5070	5070	5070	5070	392
367	20231129	125000	89305460	5080	5080	5080	5080	0
368	20231129	124900	89305460	5080	5080	5080	5080	0
369	20231129	124800	89305460	5080	5080	5080	5080	0
370	20231129	124700	89305460	5080	5080	5080	5080	0
371	20231129	124600	89305460	5080	5080	5080	5080	0
372	20231129	124500	89305460	5080	5080	5080	5080	0
373	20231129	124400	89305460	5080	5080	5080	5080	100
374	20231129	124300	88797460	5080	5080	5080	5080	0
375	20231129	124200	88797460	5080	5080	5080	5080	313
376	20231129	124100	87207420	5080	5080	5080	5080	80
377	20231129	124000	86801020	5080	5080	5080	5080	0
378	20231129	123900	86801020	5080	5080	5080	5080	0
379	20231129	123800	86801020	5080	5080	5080	5080	0
380	20231129	123700	86801020	5080	5080	5080	5080	0
381	20231129	123600	86801020	5080	5080	5080	5080	20
382	20231129	123500	86699420	5080	5080	5080	5080	100
383	20231129	123400	86191420	5080	5080	5080	5080	200
384	20231129	123300	85175420	5080	5080	5080	5080	0
385	20231129	123200	85175420	5080	5080	5080	5080	0
386	20231129	123100	85175420	5080	5080	5080	5080	0
387	20231129	123000	85175420	5080	5080	5080	5080	0
388	20231129	122900	85175420	5080	5080	5080	5080	26
389	20231129	122800	85043340	5080	5080	5080	5080	0
390	20231129	122700	85043340	5080	5080	5080	5080	2
391	20231129	122600	85033180	5080	5080	5080	5080	0
392	20231129	122500	85033180	5080	5080	5080	5080	0
393	20231129	122400	85033180	5080	5080	5080	5080	0
394	20231129	122300	85033180	5080	5080	5080	5080	18
395	20231129	122200	84941740	5080	5080	5080	5080	0
396	20231129	122100	84941740	5080	5080	5080	5080	1
397	20231129	122000	84936660	5080	5080	5080	5080	0
398	20231129	121900	84936660	5080	5080	5080	5080	2
399	20231129	121800	84926500	5080	5080	5080	5080	0
400	20231129	121700	84926500	5080	5080	5080	5080	98
401	20231129	121600	84428660	5080	5080	5080	5080	0
402	20231129	121500	84428660	5080	5080	5080	5080	111
403	20231129	121400	83864780	5080	5080	5080	5080	0
404	20231129	121300	83864780	5080	5080	5080	5080	0
405	20231129	121200	83864780	5080	5080	5080	5080	0
406	20231129	121100	83864780	5080	5080	5080	5080	0
407	20231129	121000	83864780	5080	5080	5080	5080	0
408	20231129	120900	83864780	5080	5080	5080	5080	0
409	20231129	120800	83864780	5080	5080	5080	5080	4
410	20231129	120700	83844460	5080	5080	5080	5080	0
411	20231129	120600	83844460	5080	5080	5080	5080	0
412	20231129	120500	83844460	5080	5080	5080	5080	0
413	20231129	120400	83844460	5080	5080	5080	5080	2
414	20231129	120300	83834300	5080	5080	5080	5080	0
415	20231129	120200	83834300	5080	5080	5080	5080	0
416	20231129	120100	83834300	5080	5080	5080	5080	100
417	20231129	120000	83326300	5070	5070	5070	5070	0
418	20231129	115900	83326300	5070	5070	5070	5070	0
419	20231129	115800	83326300	5070	5070	5070	5070	0
420	20231129	115700	83326300	5070	5070	5070	5070	0
421	20231129	115600	83326300	5070	5070	5070	5070	0
422	20231129	115500	83326300	5070	5070	5070	5070	100
423	20231129	115400	82819300	5070	5070	5070	5070	194
424	20231129	115300	81835720	5080	5080	5080	5080	0
425	20231129	115200	81835720	5080	5080	5080	5080	0
426	20231129	115100	81835720	5080	5080	5080	5080	0
427	20231129	115000	81835720	5080	5080	5080	5080	0
428	20231129	114900	81835720	5080	5080	5080	5080	0
429	20231129	114800	81835720	5080	5080	5080	5080	0
430	20231129	114700	81835720	5080	5080	5080	5080	0
431	20231129	114600	81835720	5080	5080	5080	5080	0
432	20231129	114500	81835720	5080	5080	5080	5080	0
433	20231129	114400	81835720	5080	5080	5080	5080	20
434	20231129	114300	81734120	5080	5080	5080	5080	20
435	20231129	114200	81632520	5080	5080	5080	5080	0
436	20231129	114100	81632520	5080	5080	5080	5080	12
437	20231129	114000	81571560	5080	5080	5080	5080	0
438	20231129	113900	81571560	5080	5080	5080	5080	1
439	20231129	113800	81566480	5080	5080	5080	5080	0
440	20231129	113700	81566480	5080	5080	5080	5080	0
441	20231129	113600	81566480	5080	5080	5080	5080	0
442	20231129	113500	81566480	5080	5080	5080	5080	0
443	20231129	113400	81566480	5080	5080	5080	5080	0
444	20231129	113300	81566480	5080	5080	5080	5080	10
445	20231129	113200	81515680	5080	5080	5080	5080	0
446	20231129	113100	81515680	5080	5080	5080	5080	50
447	20231129	113000	81261680	5080	5080	5080	5080	0
448	20231129	112900	81261680	5080	5080	5080	5080	13
449	20231129	112800	81195640	5080	5080	5080	5080	38
450	20231129	112700	81002600	5080	5080	5080	5080	0
451	20231129	112600	81002600	5080	5080	5080	5080	0
452	20231129	112500	81002600	5080	5080	5080	5080	0
453	20231129	112400	81002600	5080	5080	5080	5080	0
454	20231129	112300	81002600	5080	5080	5080	5080	0
455	20231129	112200	81002600	5080	5080	5080	5080	0
456	20231129	112100	81002600	5080	5080	5080	5080	100
457	20231129	112000	80494600	5100	5100	5100	5100	0
458	20231129	111900	80494600	5100	5100	5100	5100	0
459	20231129	111800	80494600	5100	5100	5100	5100	0
460	20231129	111700	80494600	5100	5100	5100	5100	19
461	20231129	111600	80397700	5080	5080	5080	5080	0
462	20231129	111500	80397700	5080	5080	5080	5080	0
463	20231129	111400	80397700	5080	5080	5080	5080	0
464	20231129	111300	80397700	5080	5080	5080	5080	0
465	20231129	111200	80397700	5080	5080	5080	5080	0
466	20231129	111100	80397700	5080	5080	5080	5080	0
467	20231129	111000	80397700	5080	5080	5090	5080	43
468	20231129	110900	80179060	5100	5100	5100	5100	0
469	20231129	110800	80179060	5100	5100	5100	5100	0
470	20231129	110700	80179060	5100	5100	5100	5100	0
471	20231129	110600	80179060	5100	5080	5100	5080	21
472	20231129	110500	80072340	5080	5080	5080	5080	0
473	20231129	110400	80072340	5080	5080	5080	5080	0
474	20231129	110300	80072340	5080	5080	5080	5080	0
475	20231129	110200	80072340	5080	5080	5080	5080	0
476	20231129	110100	80072340	5080	5080	5080	5080	0
477	20231129	110000	80072340	5080	5080	5080	5080	0
478	20231129	105900	80072340	5080	5080	5080	5080	1
479	20231129	105800	80067260	5080	5080	5080	5080	1
480	20231129	105700	80062180	5060	5060	5060	5060	0
481	20231129	105600	80062180	5060	5060	5060	5060	641
482	20231129	105500	76818720	5080	5080	5080	5080	0
483	20231129	105400	76818720	5080	5080	5080	5080	0
484	20231129	105300	76818720	5080	5080	5080	5080	10
485	20231129	105200	76767920	5080	5080	5080	5080	20
486	20231129	105100	76666320	5080	5080	5080	5080	0
487	20231129	105000	76666320	5080	5080	5080	5080	6
488	20231129	104900	76635840	5050	5100	5100	5040	7006
489	20231129	104800	41212720	5100	5100	5100	5100	1
490	20231129	104700	41207620	5100	5100	5100	5100	5
491	20231129	104600	41182120	5090	5090	5090	5090	0
492	20231129	104500	41182120	5090	5090	5090	5090	5
493	20231129	104400	41156670	5090	5090	5090	5090	0
494	20231129	104300	41156670	5090	5090	5090	5090	10
495	20231129	104200	41105770	5090	5090	5090	5090	0
496	20231129	104100	41105770	5090	5090	5090	5090	4
497	20231129	104000	41085410	5090	5090	5090	5090	1
498	20231129	103900	41080320	5080	5080	5080	5080	0
499	20231129	103800	41080320	5080	5080	5080	5080	0
500	20231129	103700	41080320	5080	5080	5080	5080	0
501	20231129	103600	41080320	5080	5080	5080	5080	10
502	20231129	103500	41029520	5080	5080	5080	5080	140
503	20231129	103400	40318320	5080	5080	5080	5080	0
504	20231129	103300	40318320	5080	5080	5080	5080	0
505	20231129	103200	40318320	5080	5080	5080	5080	77
506	20231129	103100	39927160	5070	5070	5070	5070	0
507	20231129	103000	39927160	5070	5070	5070	5070	0
508	20231129	102900	39927160	5070	5070	5070	5070	0
509	20231129	102800	39927160	5070	5070	5070	5070	0
510	20231129	102700	39927160	5070	5070	5070	5070	0
511	20231129	102600	39927160	5070	5070	5070	5070	0
512	20231129	102500	39927160	5070	5070	5070	5070	507
513	20231129	102400	37356670	5070	5070	5070	5070	1
514	20231129	102300	37351600	5080	5080	5080	5080	797
515	20231129	102200	33302840	5090	5090	5090	5090	6
516	20231129	102100	33272300	5100	5100	5100	5100	0
517	20231129	102000	33272300	5100	5100	5100	5100	0
518	20231129	101900	33272300	5100	5100	5100	5100	0
519	20231129	101800	33272300	5100	5100	5100	5100	0
520	20231129	101700	33272300	5100	5100	5100	5100	0
521	20231129	101600	33272300	5100	5100	5100	5100	1
522	20231129	101500	33267200	5100	5100	5100	5100	0
523	20231129	101400	33267200	5100	5100	5100	5100	1
524	20231129	101300	33262100	5080	5080	5080	5080	0
525	20231129	101200	33262100	5080	5080	5080	5080	0
526	20231129	101100	33262100	5080	5080	5080	5080	0
527	20231129	101000	33262100	5080	5080	5080	5080	196
528	20231129	100900	32266420	5080	5080	5080	5080	0
529	20231129	100800	32266420	5080	5080	5080	5080	1
530	20231129	100700	32261340	5100	5100	5100	5100	0
531	20231129	100600	32261340	5100	5100	5100	5100	0
532	20231129	100500	32261340	5100	5100	5100	5100	0
533	20231129	100400	32261340	5100	5100	5100	5100	0
534	20231129	100300	32261340	5100	5100	5100	5100	0
535	20231129	100200	32261340	5100	5100	5100	5100	1
536	20231129	100100	32256240	5070	5090	5090	5070	304
537	20231129	100000	30714660	5090	5090	5090	5090	10
538	20231129	095900	30663760	5090	5090	5090	5090	1
539	20231129	095800	30658670	5100	5090	5100	5090	305
540	20231129	095700	29103680	5090	5090	5090	5090	0
541	20231129	095600	29103680	5090	5090	5090	5090	0
542	20231129	095500	29103680	5090	5090	5090	5090	0
543	20231129	095400	29103680	5090	5090	5090	5090	0
544	20231129	095300	29103680	5090	5090	5090	5090	0
545	20231129	095200	29103680	5090	5080	5090	5080	3
546	20231129	095100	29088420	5090	5090	5090	5090	0
547	20231129	095000	29088420	5090	5090	5090	5090	0
548	20231129	094900	29088420	5090	5090	5090	5090	1
549	20231129	094800	29083330	5070	5070	5070	5070	246
550	20231129	094700	27836110	5080	5080	5080	5080	0
551	20231129	094600	27836110	5080	5080	5080	5080	1
552	20231129	094500	27831030	5080	5080	5080	5080	200
553	20231129	094400	26815030	5080	5080	5080	5080	0
554	20231129	094300	26815030	5080	5080	5080	5080	0
555	20231129	094200	26815030	5080	5080	5080	5080	0
556	20231129	094100	26815030	5080	5080	5080	5080	78
557	20231129	094000	26418790	5080	5080	5080	5080	100
558	20231129	093900	25910790	5080	5080	5080	5080	0
559	20231129	093800	25910790	5080	5080	5080	5080	4
560	20231129	093700	25890470	5080	5080	5080	5080	1
561	20231129	093600	25885390	5080	5080	5080	5080	0
562	20231129	093500	25885390	5080	5080	5080	5080	1
563	20231129	093400	25880310	5090	5090	5090	5090	0
564	20231129	093300	25880310	5090	5090	5090	5090	2
565	20231129	093200	25870130	5070	5070	5070	5070	80
566	20231129	093100	25464530	5090	5090	5090	5090	3
567	20231129	093000	25449260	5090	5090	5090	5090	5
568	20231129	092900	25423810	5090	5090	5090	5090	200
569	20231129	092800	24405810	5070	5080	5080	5070	1003
570	20231129	092700	19310600	5080	5080	5080	5080	0
571	20231129	092600	19310600	5080	5080	5080	5080	637
572	20231129	092500	16074640	5080	5080	5080	5080	1
573	20231129	092400	16069560	5090	5080	5090	5080	365
574	20231129	092300	14215350	5070	5070	5070	5070	219
575	20231129	092200	13105020	5080	5080	5080	5080	0
576	20231129	092100	13105020	5080	5070	5080	5070	69
577	20231129	092000	12755000	5070	5080	5080	5070	674
578	20231129	091900	9336820	5080	5080	5080	5080	18
579	20231129	091800	9245380	5080	5080	5080	5080	16
580	20231129	091700	9164100	5080	5080	5080	5080	1208
581	20231129	091600	3027460	5090	5090	5090	5090	11
582	20231129	091500	2971470	5090	5090	5090	5090	3
583	20231129	091400	2956200	5090	5090	5090	5090	1
584	20231129	091300	2951110	5090	5090	5090	5090	0
585	20231129	091200	2951110	5090	5090	5090	5090	0
586	20231129	091100	2951110	5090	5090	5090	5090	2
587	20231129	091000	2940930	5090	5090	5090	5090	225
588	20231129	090900	1795680	5090	5090	5090	5090	2
589	20231129	090800	1785500	5100	5100	5100	5100	0
590	20231129	090700	1785500	5100	5100	5100	5100	129
591	20231129	090600	1127600	5110	5110	5110	5110	0
592	20231129	090500	1127600	5110	5110	5110	5110	0
593	20231129	090400	1127600	5110	5110	5110	5110	0
594	20231129	090300	1127600	5110	5110	5110	5110	10
595	20231129	090200	1076500	5110	5110	5110	5110	10
596	20231129	090100	1025400	5100	5100	5100	5100	0
597	20231129	090000	1025400	5100	5110	5110	5100	201