KissMeData/066130/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194100	152514610	5560	5560	5560	5560	2741
3	20231129	194000	152514610	5560	5560	5560	5560	0
4	20231129	193900	152514610	5560	5560	5560	5560	0
5	20231129	193800	152514610	5560	5560	5560	5560	0
6	20231129	193700	152514610	5560	5560	5560	5560	0
7	20231129	193600	152514610	5560	5560	5560	5560	0
8	20231129	193500	152514610	5560	5560	5560	5560	0
9	20231129	193400	152514610	5560	5560	5560	5560	0
10	20231129	193300	152514610	5560	5560	5560	5560	0
11	20231129	193200	152514610	5560	5560	5560	5560	0
12	20231129	193100	152514610	5560	5560	5560	5560	0
13	20231129	193000	152514610	5560	5560	5560	5560	0
14	20231129	192900	152514610	5560	5560	5560	5560	0
15	20231129	192800	152514610	5560	5560	5560	5560	0
16	20231129	192700	152514610	5560	5560	5560	5560	0
17	20231129	192600	152514610	5560	5560	5560	5560	0
18	20231129	192500	152514610	5560	5560	5560	5560	0
19	20231129	192400	152514610	5560	5560	5560	5560	0
20	20231129	192300	152514610	5560	5560	5560	5560	0
21	20231129	192200	152514610	5560	5560	5560	5560	0
22	20231129	192100	152514610	5560	5560	5560	5560	0
23	20231129	192000	152514610	5560	5560	5560	5560	0
24	20231129	191900	152514610	5560	5560	5560	5560	0
25	20231129	191800	152514610	5560	5560	5560	5560	0
26	20231129	191700	152514610	5560	5560	5560	5560	0
27	20231129	191600	152514610	5560	5560	5560	5560	0
28	20231129	191500	152514610	5560	5560	5560	5560	0
29	20231129	191400	152514610	5560	5560	5560	5560	0
30	20231129	191300	152514610	5560	5560	5560	5560	0
31	20231129	191200	152514610	5560	5560	5560	5560	0
32	20231129	191100	152514610	5560	5560	5560	5560	2741
33	20231129	191000	152514610	5560	5560	5560	5560	0
34	20231129	190900	152514610	5560	5560	5560	5560	0
35	20231129	190800	152514610	5560	5560	5560	5560	0
36	20231129	190700	152514610	5560	5560	5560	5560	0
37	20231129	190600	152514610	5560	5560	5560	5560	0
38	20231129	190500	152514610	5560	5560	5560	5560	0
39	20231129	190400	152514610	5560	5560	5560	5560	0
40	20231129	190300	152514610	5560	5560	5560	5560	0
41	20231129	190200	152514610	5560	5560	5560	5560	0
42	20231129	190100	152514610	5560	5560	5560	5560	0
43	20231129	190000	152514610	5560	5560	5560	5560	0
44	20231129	185900	152514610	5560	5560	5560	5560	0
45	20231129	185800	152514610	5560	5560	5560	5560	0
46	20231129	185700	152514610	5560	5560	5560	5560	0
47	20231129	185600	152514610	5560	5560	5560	5560	0
48	20231129	185500	152514610	5560	5560	5560	5560	0
49	20231129	185400	152514610	5560	5560	5560	5560	0
50	20231129	185300	152514610	5560	5560	5560	5560	0
51	20231129	185200	152514610	5560	5560	5560	5560	0
52	20231129	185100	152514610	5560	5560	5560	5560	0
53	20231129	185000	152514610	5560	5560	5560	5560	0
54	20231129	184900	152514610	5560	5560	5560	5560	0
55	20231129	184800	152514610	5560	5560	5560	5560	0
56	20231129	184700	152514610	5560	5560	5560	5560	0
57	20231129	184600	152514610	5560	5560	5560	5560	0
58	20231129	184500	152514610	5560	5560	5560	5560	0
59	20231129	184400	152514610	5560	5560	5560	5560	0
60	20231129	184300	152514610	5560	5560	5560	5560	0
61	20231129	184200	152514610	5560	5560	5560	5560	0
62	20231129	184100	152514610	5560	5560	5560	5560	2741
63	20231129	184000	152514610	5560	5560	5560	5560	0
64	20231129	183900	152514610	5560	5560	5560	5560	0
65	20231129	183800	152514610	5560	5560	5560	5560	0
66	20231129	183700	152514610	5560	5560	5560	5560	0
67	20231129	183600	152514610	5560	5560	5560	5560	0
68	20231129	183500	152514610	5560	5560	5560	5560	0
69	20231129	183400	152514610	5560	5560	5560	5560	0
70	20231129	183300	152514610	5560	5560	5560	5560	0
71	20231129	183200	152514610	5560	5560	5560	5560	0
72	20231129	183100	152514610	5560	5560	5560	5560	0
73	20231129	183000	152514610	5560	5560	5560	5560	0
74	20231129	182900	152514610	5560	5560	5560	5560	0
75	20231129	182800	152514610	5560	5560	5560	5560	0
76	20231129	182700	152514610	5560	5560	5560	5560	0
77	20231129	182600	152514610	5560	5560	5560	5560	0
78	20231129	182500	152514610	5560	5560	5560	5560	0
79	20231129	182400	152514610	5560	5560	5560	5560	0
80	20231129	182300	152514610	5560	5560	5560	5560	0
81	20231129	182200	152514610	5560	5560	5560	5560	0
82	20231129	182100	152514610	5560	5560	5560	5560	0
83	20231129	182000	152514610	5560	5560	5560	5560	0
84	20231129	181900	152514610	5560	5560	5560	5560	0
85	20231129	181800	152514610	5560	5560	5560	5560	0
86	20231129	181700	152514610	5560	5560	5560	5560	0
87	20231129	181600	152514610	5560	5560	5560	5560	0
88	20231129	181500	152514610	5560	5560	5560	5560	0
89	20231129	181400	152514610	5560	5560	5560	5560	0
90	20231129	181300	152514610	5560	5560	5560	5560	0
91	20231129	181200	152514610	5560	5560	5560	5560	0
92	20231129	181100	152514610	5560	5560	5560	5560	2741
93	20231129	181000	152514610	5560	5560	5560	5560	0
94	20231129	180900	152514610	5560	5560	5560	5560	0
95	20231129	180800	152514610	5560	5560	5560	5560	0
96	20231129	180700	152514610	5560	5560	5560	5560	0
97	20231129	180600	152514610	5560	5560	5560	5560	0
98	20231129	180500	152514610	5560	5560	5560	5560	0
99	20231129	180400	152514610	5560	5560	5560	5560	0
100	20231129	180300	152514610	5560	5560	5560	5560	0
101	20231129	180200	152514610	5560	5560	5560	5560	0
102	20231129	180100	152514610	5560	5560	5560	5560	0
103	20231129	180000	152514610	5560	5560	5560	5560	0
104	20231129	175900	152514610	5560	5560	5560	5560	0
105	20231129	175800	152514610	5560	5560	5560	5560	0
106	20231129	175700	152514610	5560	5560	5560	5560	0
107	20231129	175600	152514610	5560	5560	5560	5560	0
108	20231129	175500	152514610	5560	5560	5560	5560	0
109	20231129	175400	152514610	5560	5560	5560	5560	0
110	20231129	175300	152514610	5560	5560	5560	5560	0
111	20231129	175200	152514610	5560	5560	5560	5560	0
112	20231129	175100	152514610	5560	5560	5560	5560	0
113	20231129	175000	152514610	5560	5560	5560	5560	0
114	20231129	174900	152514610	5560	5560	5560	5560	0
115	20231129	174800	152514610	5560	5560	5560	5560	0
116	20231129	174700	152514610	5560	5560	5560	5560	0
117	20231129	174600	152514610	5560	5560	5560	5560	0
118	20231129	174500	152514610	5560	5560	5560	5560	0
119	20231129	174400	152514610	5560	5560	5560	5560	0
120	20231129	174300	152514610	5560	5560	5560	5560	0
121	20231129	174200	152514610	5560	5560	5560	5560	0
122	20231129	174100	152514610	5560	5560	5560	5560	2741
123	20231129	174000	152514610	5560	5560	5560	5560	0
124	20231129	173900	152514610	5560	5560	5560	5560	0
125	20231129	173800	152514610	5560	5560	5560	5560	0
126	20231129	173700	152514610	5560	5560	5560	5560	0
127	20231129	173600	152514610	5560	5560	5560	5560	0
128	20231129	173500	152514610	5560	5560	5560	5560	0
129	20231129	173400	152514610	5560	5560	5560	5560	0
130	20231129	173300	152514610	5560	5560	5560	5560	0
131	20231129	173200	152514610	5560	5560	5560	5560	0
132	20231129	173100	152514610	5560	5560	5560	5560	0
133	20231129	173000	152514610	5560	5560	5560	5560	0
134	20231129	172900	152514610	5560	5560	5560	5560	0
135	20231129	172800	152514610	5560	5560	5560	5560	0
136	20231129	172700	152514610	5560	5560	5560	5560	0
137	20231129	172600	152514610	5560	5560	5560	5560	0
138	20231129	172500	152514610	5560	5560	5560	5560	0
139	20231129	172400	152514610	5560	5560	5560	5560	0
140	20231129	172300	152514610	5560	5560	5560	5560	0
141	20231129	172200	152514610	5560	5560	5560	5560	0
142	20231129	172100	152514610	5560	5560	5560	5560	0
143	20231129	172000	152514610	5560	5560	5560	5560	0
144	20231129	171900	152514610	5560	5560	5560	5560	0
145	20231129	171800	152514610	5560	5560	5560	5560	0
146	20231129	171700	152514610	5560	5560	5560	5560	0
147	20231129	171600	152514610	5560	5560	5560	5560	0
148	20231129	171500	152514610	5560	5560	5560	5560	0
149	20231129	171400	152514610	5560	5560	5560	5560	0
150	20231129	171300	152514610	5560	5560	5560	5560	0
151	20231129	171200	152514610	5560	5560	5560	5560	0
152	20231129	171100	152514610	5560	5560	5560	5560	2741
153	20231129	171000	152514610	5560	5560	5560	5560	0
154	20231129	170900	152514610	5560	5560	5560	5560	0
155	20231129	170800	152514610	5560	5560	5560	5560	0
156	20231129	170700	152514610	5560	5560	5560	5560	0
157	20231129	170600	152514610	5560	5560	5560	5560	0
158	20231129	170500	152514610	5560	5560	5560	5560	0
159	20231129	170400	152514610	5560	5560	5560	5560	0
160	20231129	170300	152514610	5560	5560	5560	5560	0
161	20231129	170200	152514610	5560	5560	5560	5560	0
162	20231129	170100	152514610	5560	5560	5560	5560	0
163	20231129	170000	152514610	5560	5560	5560	5560	0
164	20231129	165900	152514610	5560	5560	5560	5560	0
165	20231129	165800	152514610	5560	5560	5560	5560	0
166	20231129	165700	152514610	5560	5560	5560	5560	0
167	20231129	165600	152514610	5560	5560	5560	5560	0
168	20231129	165500	152514610	5560	5560	5560	5560	0
169	20231129	165400	152514610	5560	5560	5560	5560	0
170	20231129	165300	152514610	5560	5560	5560	5560	0
171	20231129	165200	152514610	5560	5560	5560	5560	0
172	20231129	165100	152514610	5560	5560	5560	5560	0
173	20231129	165000	152514610	5560	5560	5560	5560	0
174	20231129	164900	152514610	5560	5560	5560	5560	0
175	20231129	164800	152514610	5560	5560	5560	5560	0
176	20231129	164700	152514610	5560	5560	5560	5560	0
177	20231129	164600	152514610	5560	5560	5560	5560	0
178	20231129	164500	152514610	5560	5560	5560	5560	0
179	20231129	164400	152514610	5560	5560	5560	5560	0
180	20231129	164300	152514610	5560	5560	5560	5560	0
181	20231129	164200	152514610	5560	5560	5560	5560	0
182	20231129	164100	152514610	5560	5560	5560	5560	2741
183	20231129	164000	152514610	5560	5560	5560	5560	0
184	20231129	163900	152514610	5560	5560	5560	5560	0
185	20231129	163800	152514610	5560	5560	5560	5560	0
186	20231129	163700	152514610	5560	5560	5560	5560	0
187	20231129	163600	152514610	5560	5560	5560	5560	0
188	20231129	163500	152514610	5560	5560	5560	5560	0
189	20231129	163400	152514610	5560	5560	5560	5560	0
190	20231129	163300	152514610	5560	5560	5560	5560	0
191	20231129	163200	152514610	5560	5560	5560	5560	0
192	20231129	163100	152514610	5560	5560	5560	5560	0
193	20231129	163000	152514610	5560	5560	5560	5560	0
194	20231129	162900	152514610	5560	5560	5560	5560	0
195	20231129	162800	152514610	5560	5560	5560	5560	0
196	20231129	162700	152514610	5560	5560	5560	5560	0
197	20231129	162600	152514610	5560	5560	5560	5560	0
198	20231129	162500	152514610	5560	5560	5560	5560	0
199	20231129	162400	152514610	5560	5560	5560	5560	0
200	20231129	162300	152514610	5560	5560	5560	5560	0
201	20231129	162200	152514610	5560	5560	5560	5560	0
202	20231129	162100	152514610	5560	5560	5560	5560	0
203	20231129	162000	152514610	5560	5560	5560	5560	0
204	20231129	161900	152514610	5560	5560	5560	5560	0
205	20231129	161800	152514610	5560	5560	5560	5560	0
206	20231129	161700	152514610	5560	5560	5560	5560	0
207	20231129	161600	152514610	5560	5560	5560	5560	0
208	20231129	161500	152514610	5560	5560	5560	5560	0
209	20231129	161400	152514610	5560	5560	5560	5560	0
210	20231129	161300	152514610	5560	5560	5560	5560	0
211	20231129	161200	152514610	5560	5560	5560	5560	0
212	20231129	161100	152514610	5560	5560	5560	5560	2741
213	20231129	161000	152514610	5560	5560	5560	5560	0
214	20231129	160900	152514610	5560	5560	5560	5560	0
215	20231129	160800	152514610	5560	5560	5560	5560	0
216	20231129	160700	152514610	5560	5560	5560	5560	0
217	20231129	160600	152514610	5560	5560	5560	5560	0
218	20231129	160500	152514610	5560	5560	5560	5560	0
219	20231129	160400	152514610	5560	5560	5560	5560	0
220	20231129	160300	152514610	5560	5560	5560	5560	0
221	20231129	160200	152514610	5560	5560	5560	5560	0
222	20231129	160100	152514610	5560	5560	5560	5560	0
223	20231129	160000	152514610	5560	5560	5560	5560	0
224	20231129	155900	152514610	5560	5560	5560	5560	0
225	20231129	155800	152514610	5560	5560	5560	5560	0
226	20231129	155700	152514610	5560	5560	5560	5560	0
227	20231129	155600	152514610	5560	5560	5560	5560	0
228	20231129	155500	152514610	5560	5560	5560	5560	0
229	20231129	155400	152514610	5560	5560	5560	5560	0
230	20231129	155300	152514610	5560	5560	5560	5560	0
231	20231129	155200	152514610	5560	5560	5560	5560	0
232	20231129	155100	152514610	5560	5560	5560	5560	0
233	20231129	155000	152514610	5560	5560	5560	5560	0
234	20231129	154900	152514610	5560	5560	5560	5560	0
235	20231129	154800	152514610	5560	5560	5560	5560	0
236	20231129	154700	152514610	5560	5560	5560	5560	0
237	20231129	154600	152514610	5560	5560	5560	5560	0
238	20231129	154500	152514610	5560	5560	5560	5560	0
239	20231129	154400	152514610	5560	5560	5560	5560	0
240	20231129	154300	152514610	5560	5560	5560	5560	0
241	20231129	154200	152514610	5560	5560	5560	5560	0
242	20231129	154100	152514610	5560	5560	5560	5560	2741
243	20231129	154000	152514610	5560	5560	5560	5560	0
244	20231129	153900	152514610	5560	5560	5560	5560	0
245	20231129	153800	152514610	5560	5560	5560	5560	0
246	20231129	153700	152514610	5560	5560	5560	5560	0
247	20231129	153600	152514610	5560	5560	5560	5560	0
248	20231129	153500	152514610	5560	5560	5560	5560	0
249	20231129	153400	152514610	5560	5560	5560	5560	0
250	20231129	153300	152514610	5560	5560	5560	5560	0
251	20231129	153200	152514610	5560	5560	5560	5560	0
252	20231129	153100	152514610	5560	5560	5560	5560	0
253	20231129	153000	152514610	5560	5560	5560	5560	2741
254	20231129	152900	137274650	5520	5520	5520	5520	0
255	20231129	152800	137274650	5520	5520	5520	5520	0
256	20231129	152700	137274650	5520	5520	5520	5520	0
257	20231129	152600	137274650	5520	5520	5520	5520	0
258	20231129	152500	137274650	5520	5520	5520	5520	0
259	20231129	152400	137274650	5520	5520	5520	5520	0
260	20231129	152300	137274650	5520	5520	5520	5520	0
261	20231129	152200	137274650	5520	5520	5520	5520	0
262	20231129	152100	137274650	5520	5520	5520	5520	0
263	20231129	152000	137274650	5520	5520	5520	5520	0
264	20231129	151900	137274650	5520	5490	5550	5490	888
265	20231129	151800	132387610	5490	5480	5490	5460	118
266	20231129	151700	131742810	5450	5450	5450	5450	0
267	20231129	151600	131742810	5450	5460	5460	5450	178
268	20231129	151500	130771720	5450	5450	5450	5450	0
269	20231129	151400	130771720	5450	5450	5450	5450	100
270	20231129	151300	130226720	5450	5450	5450	5450	0
271	20231129	151200	130226720	5450	5450	5450	5450	0
272	20231129	151100	130226720	5450	5470	5470	5450	29
273	20231129	151000	130068650	5480	5490	5490	5480	2
274	20231129	150900	130057680	5450	5450	5450	5450	0
275	20231129	150800	130057680	5450	5470	5470	5450	100
276	20231129	150700	129511940	5500	5500	5500	5500	0
277	20231129	150600	129511940	5500	5500	5500	5500	1
278	20231129	150500	129506440	5480	5480	5480	5480	1
279	20231129	150400	129500960	5500	5480	5500	5480	24
280	20231129	150300	129369340	5480	5490	5490	5480	108
281	20231129	150200	128777300	5480	5480	5480	5480	101
282	20231129	150100	128223820	5480	5480	5480	5480	0
283	20231129	150000	128223820	5480	5480	5480	5480	3
284	20231129	145900	128207380	5450	5460	5460	5450	5
285	20231129	145800	128180120	5440	5440	5440	5440	0
286	20231129	145700	128180120	5440	5470	5470	5440	245
287	20231129	145600	126844530	5490	5490	5490	5490	0
288	20231129	145500	126844530	5490	5490	5490	5490	0
289	20231129	145400	126844530	5490	5490	5490	5490	0
290	20231129	145300	126844530	5490	5490	5490	5490	0
291	20231129	145200	126844530	5490	5490	5490	5490	0
292	20231129	145100	126844530	5490	5490	5490	5490	0
293	20231129	145000	126844530	5490	5490	5490	5490	0
294	20231129	144900	126844530	5490	5490	5490	5490	0
295	20231129	144800	126844530	5490	5490	5490	5490	0
296	20231129	144700	126844530	5490	5490	5490	5490	0
297	20231129	144600	126844530	5490	5490	5490	5490	0
298	20231129	144500	126844530	5490	5490	5490	5490	48
299	20231129	144400	126581010	5470	5470	5470	5470	23
300	20231129	144300	126455200	5470	5470	5470	5470	100
301	20231129	144200	125908200	5450	5460	5460	5450	189
302	20231129	144100	124878140	5450	5450	5450	5450	2
303	20231129	144000	124867240	5450	5460	5470	5420	322
304	20231129	143900	123115180	5470	5470	5470	5470	245
305	20231129	143800	121775030	5480	5490	5490	5480	141
306	20231129	143700	121002170	5490	5490	5490	5490	10
307	20231129	143600	120947270	5490	5490	5490	5490	0
308	20231129	143500	120947270	5490	5490	5490	5490	704
309	20231129	143400	117082310	5500	5500	5500	5500	0
310	20231129	143300	117082310	5500	5500	5500	5500	100
311	20231129	143200	116532310	5500	5500	5500	5500	2
312	20231129	143100	116521310	5510	5510	5510	5510	0
313	20231129	143000	116521310	5510	5510	5510	5510	0
314	20231129	142900	116521310	5510	5510	5510	5510	0
315	20231129	142800	116521310	5510	5500	5510	5500	11
316	20231129	142700	116460710	5510	5510	5510	5510	61
317	20231129	142600	116124600	5510	5510	5510	5510	0
318	20231129	142500	116124600	5510	5510	5510	5510	5
319	20231129	142400	116097050	5490	5490	5490	5490	2
320	20231129	142300	116086070	5510	5510	5510	5510	8
321	20231129	142200	116041990	5510	5510	5510	5510	50
322	20231129	142100	115766490	5490	5490	5490	5490	12
323	20231129	142000	115700610	5510	5510	5510	5510	0
324	20231129	141900	115700610	5510	5510	5510	5510	3
325	20231129	141800	115684080	5490	5490	5490	5490	0
326	20231129	141700	115684080	5490	5490	5490	5490	4
327	20231129	141600	115662120	5490	5490	5490	5490	206
328	20231129	141500	114531180	5480	5480	5480	5480	426
329	20231129	141400	112196700	5490	5490	5490	5490	46
330	20231129	141300	111944160	5490	5500	5500	5480	352
331	20231129	141200	110012160	5500	5510	5510	5500	1084
332	20231129	141100	104039330	5520	5520	5520	5520	228
333	20231129	141000	102780770	5540	5540	5540	5540	0
334	20231129	140900	102780770	5540	5540	5540	5540	0
335	20231129	140800	102780770	5540	5540	5540	5540	1
336	20231129	140700	102775230	5540	5540	5540	5540	1
337	20231129	140600	102769690	5540	5540	5540	5540	0
338	20231129	140500	102769690	5540	5540	5540	5540	13
339	20231129	140400	102697670	5550	5550	5550	5550	0
340	20231129	140300	102697670	5550	5550	5550	5550	0
341	20231129	140200	102697670	5550	5550	5550	5550	0
342	20231129	140100	102697670	5550	5550	5550	5550	0
343	20231129	140000	102697670	5550	5550	5550	5550	0
344	20231129	135900	102697670	5550	5550	5550	5550	0
345	20231129	135800	102697670	5550	5550	5550	5550	0
346	20231129	135700	102697670	5550	5540	5550	5540	300
347	20231129	135600	101034680	5530	5530	5530	5530	620
348	20231129	135500	97606080	5550	5550	5550	5550	0
349	20231129	135400	97606080	5550	5550	5550	5550	0
350	20231129	135300	97606080	5550	5550	5550	5550	9
351	20231129	135200	97556130	5550	5550	5550	5550	0
352	20231129	135100	97556130	5550	5550	5550	5550	0
353	20231129	135000	97556130	5550	5550	5550	5550	0
354	20231129	134900	97556130	5550	5550	5550	5550	0
355	20231129	134800	97556130	5550	5550	5550	5550	7
356	20231129	134700	97517280	5550	5550	5550	5550	0
357	20231129	134600	97517280	5550	5550	5550	5550	0
358	20231129	134500	97517280	5550	5550	5550	5550	0
359	20231129	134400	97517280	5550	5550	5550	5550	0
360	20231129	134300	97517280	5550	5550	5550	5550	0
361	20231129	134200	97517280	5550	5550	5550	5550	10
362	20231129	134100	97461780	5550	5550	5550	5550	15
363	20231129	134000	97378530	5540	5540	5540	5540	0
364	20231129	133900	97378530	5540	5540	5540	5540	0
365	20231129	133800	97378530	5540	5540	5540	5540	0
366	20231129	133700	97378530	5540	5540	5540	5540	471
367	20231129	133600	94769190	5540	5540	5540	5540	0
368	20231129	133500	94769190	5540	5540	5540	5540	3
369	20231129	133400	94752570	5540	5550	5550	5540	569
370	20231129	133300	91595310	5570	5570	5570	5570	0
371	20231129	133200	91595310	5570	5560	5570	5560	2
372	20231129	133100	91584180	5540	5540	5540	5540	1
373	20231129	133000	91578640	5550	5550	5550	5550	54
374	20231129	132900	91278940	5550	5550	5550	5550	0
375	20231129	132800	91278940	5550	5550	5550	5550	1
376	20231129	132700	91273390	5550	5550	5550	5550	1
377	20231129	132600	91267840	5530	5530	5530	5530	0
378	20231129	132500	91267840	5530	5530	5530	5530	7
379	20231129	132400	91229130	5540	5540	5540	5540	37
380	20231129	132300	91024150	5540	5540	5540	5540	0
381	20231129	132200	91024150	5540	5540	5540	5540	42
382	20231129	132100	90791470	5560	5560	5560	5560	0
383	20231129	132000	90791470	5560	5560	5570	5560	28
384	20231129	131900	90635620	5570	5560	5570	5560	20
385	20231129	131800	90524230	5570	5570	5570	5570	0
386	20231129	131700	90524230	5570	5570	5570	5570	0
387	20231129	131600	90524230	5570	5570	5570	5570	0
388	20231129	131500	90524230	5570	5570	5570	5570	0
389	20231129	131400	90524230	5570	5540	5580	5540	209
390	20231129	131300	89364820	5550	5550	5550	5550	13
391	20231129	131200	89292670	5560	5560	5560	5560	601
392	20231129	131100	85951110	5560	5560	5560	5560	1
393	20231129	131000	85945550	5580	5580	5580	5580	0
394	20231129	130900	85945550	5580	5580	5580	5580	50
395	20231129	130800	85666550	5580	5580	5580	5580	0
396	20231129	130700	85666550	5580	5580	5580	5580	0
397	20231129	130600	85666550	5580	5580	5580	5580	0
398	20231129	130500	85666550	5580	5580	5580	5580	50
399	20231129	130400	85387550	5560	5560	5560	5560	0
400	20231129	130300	85387550	5560	5560	5560	5560	0
401	20231129	130200	85387550	5560	5580	5580	5560	40
402	20231129	130100	85164550	5570	5570	5570	5570	0
403	20231129	130000	85164550	5570	5570	5570	5570	0
404	20231129	125900	85164550	5570	5570	5570	5570	0
405	20231129	125800	85164550	5570	5570	5570	5570	15
406	20231129	125700	85081000	5570	5570	5570	5570	0
407	20231129	125600	85081000	5570	5570	5570	5570	5
408	20231129	125500	85053150	5580	5580	5580	5580	0
409	20231129	125400	85053150	5580	5580	5580	5580	0
410	20231129	125300	85053150	5580	5580	5580	5580	0
411	20231129	125200	85053150	5580	5580	5580	5580	0
412	20231129	125100	85053150	5580	5580	5580	5580	0
413	20231129	125000	85053150	5580	5580	5580	5580	0
414	20231129	124900	85053150	5580	5580	5580	5580	0
415	20231129	124800	85053150	5580	5580	5580	5580	0
416	20231129	124700	85053150	5580	5580	5580	5580	0
417	20231129	124600	85053150	5580	5580	5580	5580	0
418	20231129	124500	85053150	5580	5580	5580	5580	0
419	20231129	124400	85053150	5580	5580	5580	5580	0
420	20231129	124300	85053150	5580	5580	5580	5580	0
421	20231129	124200	85053150	5580	5580	5580	5580	0
422	20231129	124100	85053150	5580	5580	5580	5580	0
423	20231129	124000	85053150	5580	5580	5580	5580	0
424	20231129	123900	85053150	5580	5580	5580	5580	702
425	20231129	123800	81135990	5580	5580	5580	5580	1501
426	20231129	123700	72760410	5580	5580	5580	5580	500
427	20231129	123600	69970410	5590	5590	5590	5590	0
428	20231129	123500	69970410	5590	5550	5590	5550	10
429	20231129	123400	69914790	5570	5570	5570	5570	2
430	20231129	123300	69903650	5570	5570	5570	5570	5
431	20231129	123200	69875800	5550	5550	5550	5550	200
432	20231129	123100	68765800	5570	5570	5570	5570	0
433	20231129	123000	68765800	5570	5570	5570	5570	1
434	20231129	122900	68760230	5570	5570	5570	5570	0
435	20231129	122800	68760230	5570	5570	5570	5570	1
436	20231129	122700	68754660	5530	5530	5530	5530	0
437	20231129	122600	68754660	5530	5530	5530	5530	350
438	20231129	122500	66819160	5540	5550	5550	5540	1393
439	20231129	122400	59097970	5560	5560	5560	5560	19
440	20231129	122300	58992330	5560	5560	5560	5560	0
441	20231129	122200	58992330	5560	5560	5560	5560	0
442	20231129	122100	58992330	5560	5570	5570	5560	408
443	20231129	122000	56723050	5570	5580	5580	5570	995
444	20231129	121900	51179960	5580	5590	5590	5580	48
445	20231129	121800	50911660	5600	5600	5600	5600	0
446	20231129	121700	50911660	5600	5600	5600	5600	0
447	20231129	121600	50911660	5600	5600	5600	5600	0
448	20231129	121500	50911660	5600	5600	5600	5600	0
449	20231129	121400	50911660	5600	5600	5600	5600	0
450	20231129	121300	50911660	5600	5600	5600	5600	0
451	20231129	121200	50911660	5600	5600	5600	5600	0
452	20231129	121100	50911660	5600	5600	5600	5600	0
453	20231129	121000	50911660	5600	5600	5600	5600	0
454	20231129	120900	50911660	5600	5600	5600	5600	0
455	20231129	120800	50911660	5600	5600	5600	5600	0
456	20231129	120700	50911660	5600	5600	5600	5600	0
457	20231129	120600	50911660	5600	5600	5600	5600	0
458	20231129	120500	50911660	5600	5600	5600	5600	2
459	20231129	120400	50900460	5610	5610	5610	5610	0
460	20231129	120300	50900460	5610	5610	5610	5610	150
461	20231129	120200	50058960	5600	5600	5600	5600	0
462	20231129	120100	50058960	5600	5600	5600	5600	10
463	20231129	120000	50002960	5600	5600	5600	5600	0
464	20231129	115900	50002960	5600	5600	5600	5600	0
465	20231129	115800	50002960	5600	5600	5600	5600	0
466	20231129	115700	50002960	5600	5600	5600	5600	10
467	20231129	115600	49946960	5610	5610	5610	5610	0
468	20231129	115500	49946960	5610	5610	5610	5610	0
469	20231129	115400	49946960	5610	5610	5610	5610	0
470	20231129	115300	49946960	5610	5610	5610	5610	0
471	20231129	115200	49946960	5610	5610	5610	5610	0
472	20231129	115100	49946960	5610	5610	5610	5610	0
473	20231129	115000	49946960	5610	5610	5610	5610	0
474	20231129	114900	49946960	5610	5610	5610	5610	0
475	20231129	114800	49946960	5610	5610	5610	5610	0
476	20231129	114700	49946960	5610	5610	5610	5610	0
477	20231129	114600	49946960	5610	5610	5610	5610	0
478	20231129	114500	49946960	5610	5610	5610	5610	100
479	20231129	114400	49385960	5610	5610	5610	5610	0
480	20231129	114300	49385960	5610	5610	5610	5610	0
481	20231129	114200	49385960	5610	5610	5610	5610	0
482	20231129	114100	49385960	5610	5610	5610	5610	0
483	20231129	114000	49385960	5610	5610	5610	5610	0
484	20231129	113900	49385960	5610	5610	5610	5610	0
485	20231129	113800	49385960	5610	5610	5610	5610	0
486	20231129	113700	49385960	5610	5610	5610	5610	0
487	20231129	113600	49385960	5610	5610	5610	5610	0
488	20231129	113500	49385960	5610	5610	5610	5610	0
489	20231129	113400	49385960	5610	5610	5610	5610	178
490	20231129	113300	48387380	5610	5610	5610	5610	0
491	20231129	113200	48387380	5610	5610	5610	5610	0
492	20231129	113100	48387380	5610	5610	5610	5610	89
493	20231129	113000	47888090	5610	5610	5610	5610	0
494	20231129	112900	47888090	5610	5610	5610	5610	13
495	20231129	112800	47815160	5610	5610	5610	5610	1
496	20231129	112700	47809550	5610	5610	5610	5610	0
497	20231129	112600	47809550	5610	5610	5610	5610	80
498	20231129	112500	47360750	5600	5600	5600	5600	2
499	20231129	112400	47349550	5610	5610	5610	5610	0
500	20231129	112300	47349550	5610	5610	5610	5610	0
501	20231129	112200	47349550	5610	5610	5610	5610	0
502	20231129	112100	47349550	5610	5610	5610	5610	0
503	20231129	112000	47349550	5610	5610	5610	5610	0
504	20231129	111900	47349550	5610	5610	5610	5610	0
505	20231129	111800	47349550	5610	5610	5610	5610	0
506	20231129	111700	47349550	5610	5610	5610	5610	0
507	20231129	111600	47349550	5610	5610	5610	5610	0
508	20231129	111500	47349550	5610	5610	5610	5610	0
509	20231129	111400	47349550	5610	5610	5610	5610	0
510	20231129	111300	47349550	5610	5610	5610	5610	0
511	20231129	111200	47349550	5610	5600	5610	5600	174
512	20231129	111100	46373420	5600	5600	5600	5600	3
513	20231129	111000	46356620	5610	5610	5610	5610	0
514	20231129	110900	46356620	5610	5600	5610	5600	71
515	20231129	110800	45958320	5610	5600	5610	5600	175
516	20231129	110700	44978090	5600	5600	5600	5600	70
517	20231129	110600	44586090	5590	5590	5590	5590	2
518	20231129	110500	44574910	5600	5600	5600	5600	0
519	20231129	110400	44574910	5600	5600	5600	5600	20
520	20231129	110300	44462910	5600	5600	5600	5600	74
521	20231129	110200	44048510	5600	5600	5600	5600	187
522	20231129	110100	43001310	5600	5600	5600	5600	0
523	20231129	110000	43001310	5600	5600	5600	5600	0
524	20231129	105900	43001310	5600	5600	5600	5600	0
525	20231129	105800	43001310	5600	5600	5600	5600	12
526	20231129	105700	42934110	5600	5600	5600	5600	0
527	20231129	105600	42934110	5600	5600	5600	5600	0
528	20231129	105500	42934110	5600	5600	5600	5600	50
529	20231129	105400	42654110	5580	5580	5600	5580	41
530	20231129	105300	42424930	5600	5600	5600	5600	0
531	20231129	105200	42424930	5600	5600	5600	5600	0
532	20231129	105100	42424930	5600	5600	5600	5600	0
533	20231129	105000	42424930	5600	5600	5600	5600	0
534	20231129	104900	42424930	5600	5600	5600	5600	0
535	20231129	104800	42424930	5600	5590	5600	5590	224
536	20231129	104700	41172750	5600	5600	5600	5600	20
537	20231129	104600	41060750	5600	5600	5600	5600	66
538	20231129	104500	40691150	5600	5600	5600	5600	5
539	20231129	104400	40663150	5590	5600	5600	5590	138
540	20231129	104300	39890680	5610	5610	5610	5610	0
541	20231129	104200	39890680	5610	5610	5610	5610	0
542	20231129	104100	39890680	5610	5610	5610	5610	1
543	20231129	104000	39885070	5600	5600	5600	5600	1
544	20231129	103900	39879470	5610	5610	5610	5610	0
545	20231129	103800	39879470	5610	5610	5610	5610	5
546	20231129	103700	39851420	5600	5590	5600	5590	4
547	20231129	103600	39829030	5610	5610	5610	5610	0
548	20231129	103500	39829030	5610	5610	5610	5610	0
549	20231129	103400	39829030	5610	5610	5610	5610	0
550	20231129	103300	39829030	5610	5610	5610	5610	0
551	20231129	103200	39829030	5610	5610	5610	5610	0
552	20231129	103100	39829030	5610	5610	5610	5610	0
553	20231129	103000	39829030	5610	5590	5610	5590	25
554	20231129	102900	39689000	5610	5610	5610	5610	0
555	20231129	102800	39689000	5610	5610	5610	5610	0
556	20231129	102700	39689000	5610	5610	5610	5610	0
557	20231129	102600	39689000	5610	5590	5610	5590	608
558	20231129	102500	36284140	5590	5590	5590	5590	0
559	20231129	102400	36284140	5590	5590	5590	5590	0
560	20231129	102300	36284140	5590	5590	5590	5590	0
561	20231129	102200	36284140	5590	5590	5610	5590	3
562	20231129	102100	36267350	5590	5590	5590	5590	0
563	20231129	102000	36267350	5590	5590	5590	5590	0
564	20231129	101900	36267350	5590	5590	5590	5590	1
565	20231129	101800	36261760	5620	5620	5620	5620	0
566	20231129	101700	36261760	5620	5590	5620	5590	7
567	20231129	101600	36222550	5570	5590	5590	5570	167
568	20231129	101500	35292240	5600	5600	5600	5600	0
569	20231129	101400	35292240	5600	5600	5600	5600	59
570	20231129	101300	34961840	5600	5600	5600	5600	50
571	20231129	101200	34681840	5600	5590	5600	5590	491
572	20231129	101100	31937140	5590	5590	5590	5590	10
573	20231129	101000	31881240	5580	5580	5580	5580	0
574	20231129	100900	31881240	5580	5580	5580	5580	137
575	20231129	100800	31116780	5580	5580	5580	5580	0
576	20231129	100700	31116780	5580	5580	5580	5580	0
577	20231129	100600	31116780	5580	5580	5580	5580	0
578	20231129	100500	31116780	5580	5580	5580	5580	0
579	20231129	100400	31116780	5580	5580	5580	5580	0
580	20231129	100300	31116780	5580	5580	5580	5580	0
581	20231129	100200	31116780	5580	5580	5580	5580	0
582	20231129	100100	31116780	5580	5580	5580	5580	32
583	20231129	100000	30938220	5580	5580	5580	5580	10
584	20231129	095900	30882420	5600	5600	5600	5600	0
585	20231129	095800	30882420	5600	5600	5600	5600	0
586	20231129	095700	30882420	5600	5600	5600	5600	0
587	20231129	095600	30882420	5600	5600	5600	5600	0
588	20231129	095500	30882420	5600	5600	5600	5600	0
589	20231129	095400	30882420	5600	5600	5600	5600	0
590	20231129	095300	30882420	5600	5600	5600	5600	0
591	20231129	095200	30882420	5600	5580	5600	5580	6
592	20231129	095100	30848860	5580	5580	5580	5580	0
593	20231129	095000	30848860	5580	5580	5580	5580	0
594	20231129	094900	30848860	5580	5580	5580	5580	14
595	20231129	094800	30770740	5580	5580	5580	5580	0
596	20231129	094700	30770740	5580	5580	5580	5580	0
597	20231129	094600	30770740	5580	5580	5580	5580	30
598	20231129	094500	30603340	5580	5580	5580	5580	0
599	20231129	094400	30603340	5580	5580	5580	5580	1
600	20231129	094300	30597760	5580	5580	5580	5580	0
601	20231129	094200	30597760	5580	5580	5580	5580	1
602	20231129	094100	30592180	5570	5580	5580	5570	501
603	20231129	094000	27801160	5600	5600	5600	5600	0
604	20231129	093900	27801160	5600	5600	5600	5600	0
605	20231129	093800	27801160	5600	5600	5600	5600	0
606	20231129	093700	27801160	5600	5600	5600	5600	0
607	20231129	093600	27801160	5600	5600	5600	5600	1
608	20231129	093500	27795560	5590	5590	5590	5590	1
609	20231129	093400	27789970	5600	5600	5600	5600	0
610	20231129	093300	27789970	5600	5600	5600	5600	0
611	20231129	093200	27789970	5600	5600	5600	5600	50
612	20231129	093100	27509970	5610	5590	5610	5590	4
613	20231129	093000	27487550	5590	5590	5590	5590	1
614	20231129	092900	27481960	5610	5590	5610	5590	30
615	20231129	092800	27313680	5620	5590	5620	5590	20
616	20231129	092700	27201310	5620	5620	5620	5620	0
617	20231129	092600	27201310	5620	5590	5620	5590	201
618	20231129	092500	26077300	5590	5590	5590	5590	50
619	20231129	092400	25797800	5590	5590	5590	5590	0
620	20231129	092300	25797800	5590	5590	5590	5590	0
621	20231129	092200	25797800	5590	5590	5590	5590	8
622	20231129	092100	25753080	5590	5590	5590	5590	1
623	20231129	092000	25747490	5620	5590	5620	5590	21
624	20231129	091900	25629670	5610	5590	5610	5590	2021
625	20231129	091800	14332260	5590	5590	5590	5590	0
626	20231129	091700	14332260	5590	5590	5590	5590	1
627	20231129	091600	14326670	5570	5570	5570	5570	93
628	20231129	091500	13808660	5590	5590	5590	5590	0
629	20231129	091400	13808660	5590	5590	5620	5590	1601
630	20231129	091300	4823290	5590	5590	5590	5590	0
631	20231129	091200	4823290	5590	5590	5590	5590	0
632	20231129	091100	4823290	5590	5590	5590	5590	0
633	20231129	091000	4823290	5590	5580	5590	5580	27
634	20231129	090900	4672620	5580	5580	5580	5580	6
635	20231129	090800	4639140	5600	5600	5600	5600	0
636	20231129	090700	4639140	5600	5600	5600	5600	0
637	20231129	090600	4639140	5600	5600	5600	5600	0
638	20231129	090500	4639140	5600	5600	5600	5600	50
639	20231129	090400	4359140	5600	5600	5600	5600	200
640	20231129	090300	3239140	5600	5600	5610	5530	285
641	20231129	090200	1658150	5600	5600	5600	5600	50
642	20231129	090100	1378150	5610	5610	5610	5610	17
643	20231129	090000	1282780	5600	5550	5600	5550	231