KissMeData/080470/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195000	55665150	5080	5080	5080	5080	22
3	20231129	194900	55665150	5080	5080	5080	5080	0
4	20231129	194800	55665150	5080	5080	5080	5080	0
5	20231129	194700	55665150	5080	5080	5080	5080	0
6	20231129	194600	55665150	5080	5080	5080	5080	0
7	20231129	194500	55665150	5080	5080	5080	5080	0
8	20231129	194400	55665150	5080	5080	5080	5080	0
9	20231129	194300	55665150	5080	5080	5080	5080	0
10	20231129	194200	55665150	5080	5080	5080	5080	0
11	20231129	194100	55665150	5080	5080	5080	5080	0
12	20231129	194000	55665150	5080	5080	5080	5080	0
13	20231129	193900	55665150	5080	5080	5080	5080	0
14	20231129	193800	55665150	5080	5080	5080	5080	0
15	20231129	193700	55665150	5080	5080	5080	5080	0
16	20231129	193600	55665150	5080	5080	5080	5080	0
17	20231129	193500	55665150	5080	5080	5080	5080	0
18	20231129	193400	55665150	5080	5080	5080	5080	0
19	20231129	193300	55665150	5080	5080	5080	5080	0
20	20231129	193200	55665150	5080	5080	5080	5080	0
21	20231129	193100	55665150	5080	5080	5080	5080	0
22	20231129	193000	55665150	5080	5080	5080	5080	0
23	20231129	192900	55665150	5080	5080	5080	5080	0
24	20231129	192800	55665150	5080	5080	5080	5080	0
25	20231129	192700	55665150	5080	5080	5080	5080	0
26	20231129	192600	55665150	5080	5080	5080	5080	0
27	20231129	192500	55665150	5080	5080	5080	5080	0
28	20231129	192400	55665150	5080	5080	5080	5080	0
29	20231129	192300	55665150	5080	5080	5080	5080	0
30	20231129	192200	55665150	5080	5080	5080	5080	0
31	20231129	192100	55665150	5080	5080	5080	5080	0
32	20231129	192000	55665150	5080	5080	5080	5080	22
33	20231129	191900	55665150	5080	5080	5080	5080	0
34	20231129	191800	55665150	5080	5080	5080	5080	0
35	20231129	191700	55665150	5080	5080	5080	5080	0
36	20231129	191600	55665150	5080	5080	5080	5080	0
37	20231129	191500	55665150	5080	5080	5080	5080	0
38	20231129	191400	55665150	5080	5080	5080	5080	0
39	20231129	191300	55665150	5080	5080	5080	5080	0
40	20231129	191200	55665150	5080	5080	5080	5080	0
41	20231129	191100	55665150	5080	5080	5080	5080	0
42	20231129	191000	55665150	5080	5080	5080	5080	0
43	20231129	190900	55665150	5080	5080	5080	5080	0
44	20231129	190800	55665150	5080	5080	5080	5080	0
45	20231129	190700	55665150	5080	5080	5080	5080	0
46	20231129	190600	55665150	5080	5080	5080	5080	0
47	20231129	190500	55665150	5080	5080	5080	5080	0
48	20231129	190400	55665150	5080	5080	5080	5080	0
49	20231129	190300	55665150	5080	5080	5080	5080	0
50	20231129	190200	55665150	5080	5080	5080	5080	0
51	20231129	190100	55665150	5080	5080	5080	5080	0
52	20231129	190000	55665150	5080	5080	5080	5080	0
53	20231129	185900	55665150	5080	5080	5080	5080	0
54	20231129	185800	55665150	5080	5080	5080	5080	0
55	20231129	185700	55665150	5080	5080	5080	5080	0
56	20231129	185600	55665150	5080	5080	5080	5080	0
57	20231129	185500	55665150	5080	5080	5080	5080	0
58	20231129	185400	55665150	5080	5080	5080	5080	0
59	20231129	185300	55665150	5080	5080	5080	5080	0
60	20231129	185200	55665150	5080	5080	5080	5080	0
61	20231129	185100	55665150	5080	5080	5080	5080	0
62	20231129	185000	55665150	5080	5080	5080	5080	22
63	20231129	184900	55665150	5080	5080	5080	5080	0
64	20231129	184800	55665150	5080	5080	5080	5080	0
65	20231129	184700	55665150	5080	5080	5080	5080	0
66	20231129	184600	55665150	5080	5080	5080	5080	0
67	20231129	184500	55665150	5080	5080	5080	5080	0
68	20231129	184400	55665150	5080	5080	5080	5080	0
69	20231129	184300	55665150	5080	5080	5080	5080	0
70	20231129	184200	55665150	5080	5080	5080	5080	0
71	20231129	184100	55665150	5080	5080	5080	5080	0
72	20231129	184000	55665150	5080	5080	5080	5080	0
73	20231129	183900	55665150	5080	5080	5080	5080	0
74	20231129	183800	55665150	5080	5080	5080	5080	0
75	20231129	183700	55665150	5080	5080	5080	5080	0
76	20231129	183600	55665150	5080	5080	5080	5080	0
77	20231129	183500	55665150	5080	5080	5080	5080	0
78	20231129	183400	55665150	5080	5080	5080	5080	0
79	20231129	183300	55665150	5080	5080	5080	5080	0
80	20231129	183200	55665150	5080	5080	5080	5080	0
81	20231129	183100	55665150	5080	5080	5080	5080	0
82	20231129	183000	55665150	5080	5080	5080	5080	0
83	20231129	182900	55665150	5080	5080	5080	5080	0
84	20231129	182800	55665150	5080	5080	5080	5080	0
85	20231129	182700	55665150	5080	5080	5080	5080	0
86	20231129	182600	55665150	5080	5080	5080	5080	0
87	20231129	182500	55665150	5080	5080	5080	5080	0
88	20231129	182400	55665150	5080	5080	5080	5080	0
89	20231129	182300	55665150	5080	5080	5080	5080	0
90	20231129	182200	55665150	5080	5080	5080	5080	0
91	20231129	182100	55665150	5080	5080	5080	5080	0
92	20231129	182000	55665150	5080	5080	5080	5080	22
93	20231129	181900	55665150	5080	5080	5080	5080	0
94	20231129	181800	55665150	5080	5080	5080	5080	0
95	20231129	181700	55665150	5080	5080	5080	5080	0
96	20231129	181600	55665150	5080	5080	5080	5080	0
97	20231129	181500	55665150	5080	5080	5080	5080	0
98	20231129	181400	55665150	5080	5080	5080	5080	0
99	20231129	181300	55665150	5080	5080	5080	5080	0
100	20231129	181200	55665150	5080	5080	5080	5080	0
101	20231129	181100	55665150	5080	5080	5080	5080	0
102	20231129	181000	55665150	5080	5080	5080	5080	0
103	20231129	180900	55665150	5080	5080	5080	5080	0
104	20231129	180800	55665150	5080	5080	5080	5080	0
105	20231129	180700	55665150	5080	5080	5080	5080	0
106	20231129	180600	55665150	5080	5080	5080	5080	0
107	20231129	180500	55665150	5080	5080	5080	5080	0
108	20231129	180400	55665150	5080	5080	5080	5080	0
109	20231129	180300	55665150	5080	5080	5080	5080	0
110	20231129	180200	55665150	5080	5080	5080	5080	0
111	20231129	180100	55665150	5080	5080	5080	5080	0
112	20231129	180000	55665150	5080	5080	5080	5080	0
113	20231129	175900	55665150	5080	5080	5080	5080	0
114	20231129	175800	55665150	5080	5080	5080	5080	0
115	20231129	175700	55665150	5080	5080	5080	5080	0
116	20231129	175600	55665150	5080	5080	5080	5080	0
117	20231129	175500	55665150	5080	5080	5080	5080	0
118	20231129	175400	55665150	5080	5080	5080	5080	0
119	20231129	175300	55665150	5080	5080	5080	5080	0
120	20231129	175200	55665150	5080	5080	5080	5080	0
121	20231129	175100	55665150	5080	5080	5080	5080	0
122	20231129	175000	55665150	5080	5080	5080	5080	22
123	20231129	174900	55665150	5080	5080	5080	5080	0
124	20231129	174800	55665150	5080	5080	5080	5080	0
125	20231129	174700	55665150	5080	5080	5080	5080	0
126	20231129	174600	55665150	5080	5080	5080	5080	0
127	20231129	174500	55665150	5080	5080	5080	5080	0
128	20231129	174400	55665150	5080	5080	5080	5080	0
129	20231129	174300	55665150	5080	5080	5080	5080	0
130	20231129	174200	55665150	5080	5080	5080	5080	0
131	20231129	174100	55665150	5080	5080	5080	5080	0
132	20231129	174000	55665150	5080	5080	5080	5080	0
133	20231129	173900	55665150	5080	5080	5080	5080	0
134	20231129	173800	55665150	5080	5080	5080	5080	0
135	20231129	173700	55665150	5080	5080	5080	5080	0
136	20231129	173600	55665150	5080	5080	5080	5080	0
137	20231129	173500	55665150	5080	5080	5080	5080	0
138	20231129	173400	55665150	5080	5080	5080	5080	0
139	20231129	173300	55665150	5080	5080	5080	5080	0
140	20231129	173200	55665150	5080	5080	5080	5080	0
141	20231129	173100	55665150	5080	5080	5080	5080	0
142	20231129	173000	55665150	5080	5080	5080	5080	0
143	20231129	172900	55665150	5080	5080	5080	5080	0
144	20231129	172800	55665150	5080	5080	5080	5080	0
145	20231129	172700	55665150	5080	5080	5080	5080	0
146	20231129	172600	55665150	5080	5080	5080	5080	0
147	20231129	172500	55665150	5080	5080	5080	5080	0
148	20231129	172400	55665150	5080	5080	5080	5080	0
149	20231129	172300	55665150	5080	5080	5080	5080	0
150	20231129	172200	55665150	5080	5080	5080	5080	0
151	20231129	172100	55665150	5080	5080	5080	5080	0
152	20231129	172000	55665150	5080	5080	5080	5080	22
153	20231129	171900	55665150	5080	5080	5080	5080	0
154	20231129	171800	55665150	5080	5080	5080	5080	0
155	20231129	171700	55665150	5080	5080	5080	5080	0
156	20231129	171600	55665150	5080	5080	5080	5080	0
157	20231129	171500	55665150	5080	5080	5080	5080	0
158	20231129	171400	55665150	5080	5080	5080	5080	0
159	20231129	171300	55665150	5080	5080	5080	5080	0
160	20231129	171200	55665150	5080	5080	5080	5080	0
161	20231129	171100	55665150	5080	5080	5080	5080	0
162	20231129	171000	55665150	5080	5080	5080	5080	0
163	20231129	170900	55665150	5080	5080	5080	5080	0
164	20231129	170800	55665150	5080	5080	5080	5080	0
165	20231129	170700	55665150	5080	5080	5080	5080	0
166	20231129	170600	55665150	5080	5080	5080	5080	0
167	20231129	170500	55665150	5080	5080	5080	5080	0
168	20231129	170400	55665150	5080	5080	5080	5080	0
169	20231129	170300	55665150	5080	5080	5080	5080	0
170	20231129	170200	55665150	5080	5080	5080	5080	0
171	20231129	170100	55665150	5080	5080	5080	5080	0
172	20231129	170000	55665150	5080	5080	5080	5080	0
173	20231129	165900	55665150	5080	5080	5080	5080	0
174	20231129	165800	55665150	5080	5080	5080	5080	0
175	20231129	165700	55665150	5080	5080	5080	5080	0
176	20231129	165600	55665150	5080	5080	5080	5080	0
177	20231129	165500	55665150	5080	5080	5080	5080	0
178	20231129	165400	55665150	5080	5080	5080	5080	0
179	20231129	165300	55665150	5080	5080	5080	5080	0
180	20231129	165200	55665150	5080	5080	5080	5080	0
181	20231129	165100	55665150	5080	5080	5080	5080	0
182	20231129	165000	55665150	5080	5080	5080	5080	22
183	20231129	164900	55665150	5080	5080	5080	5080	0
184	20231129	164800	55665150	5080	5080	5080	5080	0
185	20231129	164700	55665150	5080	5080	5080	5080	0
186	20231129	164600	55665150	5080	5080	5080	5080	0
187	20231129	164500	55665150	5080	5080	5080	5080	0
188	20231129	164400	55665150	5080	5080	5080	5080	0
189	20231129	164300	55665150	5080	5080	5080	5080	0
190	20231129	164200	55665150	5080	5080	5080	5080	0
191	20231129	164100	55665150	5080	5080	5080	5080	0
192	20231129	164000	55665150	5080	5080	5080	5080	0
193	20231129	163900	55665150	5080	5080	5080	5080	0
194	20231129	163800	55665150	5080	5080	5080	5080	0
195	20231129	163700	55665150	5080	5080	5080	5080	0
196	20231129	163600	55665150	5080	5080	5080	5080	0
197	20231129	163500	55665150	5080	5080	5080	5080	0
198	20231129	163400	55665150	5080	5080	5080	5080	0
199	20231129	163300	55665150	5080	5080	5080	5080	0
200	20231129	163200	55665150	5080	5080	5080	5080	0
201	20231129	163100	55665150	5080	5080	5080	5080	0
202	20231129	163000	55665150	5080	5080	5080	5080	0
203	20231129	162900	55665150	5080	5080	5080	5080	0
204	20231129	162800	55665150	5080	5080	5080	5080	0
205	20231129	162700	55665150	5080	5080	5080	5080	0
206	20231129	162600	55665150	5080	5080	5080	5080	0
207	20231129	162500	55665150	5080	5080	5080	5080	0
208	20231129	162400	55665150	5080	5080	5080	5080	0
209	20231129	162300	55665150	5080	5080	5080	5080	0
210	20231129	162200	55665150	5080	5080	5080	5080	0
211	20231129	162100	55665150	5080	5080	5080	5080	0
212	20231129	162000	55665150	5080	5080	5080	5080	22
213	20231129	161900	55665150	5080	5080	5080	5080	0
214	20231129	161800	55665150	5080	5080	5080	5080	0
215	20231129	161700	55665150	5080	5080	5080	5080	0
216	20231129	161600	55665150	5080	5080	5080	5080	0
217	20231129	161500	55665150	5080	5080	5080	5080	0
218	20231129	161400	55665150	5080	5080	5080	5080	0
219	20231129	161300	55665150	5080	5080	5080	5080	0
220	20231129	161200	55665150	5080	5080	5080	5080	0
221	20231129	161100	55665150	5080	5080	5080	5080	0
222	20231129	161000	55665150	5080	5080	5080	5080	0
223	20231129	160900	55665150	5080	5080	5080	5080	0
224	20231129	160800	55665150	5080	5080	5080	5080	0
225	20231129	160700	55665150	5080	5080	5080	5080	0
226	20231129	160600	55665150	5080	5080	5080	5080	0
227	20231129	160500	55665150	5080	5080	5080	5080	0
228	20231129	160400	55665150	5080	5080	5080	5080	0
229	20231129	160300	55665150	5080	5080	5080	5080	0
230	20231129	160200	55665150	5080	5080	5080	5080	0
231	20231129	160100	55665150	5080	5080	5080	5080	0
232	20231129	160000	55665150	5080	5080	5080	5080	0
233	20231129	155900	55665150	5080	5080	5080	5080	0
234	20231129	155800	55665150	5080	5080	5080	5080	0
235	20231129	155700	55665150	5080	5080	5080	5080	0
236	20231129	155600	55665150	5080	5080	5080	5080	0
237	20231129	155500	55665150	5080	5080	5080	5080	0
238	20231129	155400	55665150	5080	5080	5080	5080	0
239	20231129	155300	55665150	5080	5080	5080	5080	0
240	20231129	155200	55665150	5080	5080	5080	5080	0
241	20231129	155100	55665150	5080	5080	5080	5080	0
242	20231129	155000	55665150	5080	5080	5080	5080	22
243	20231129	154900	55665150	5080	5080	5080	5080	0
244	20231129	154800	55665150	5080	5080	5080	5080	0
245	20231129	154700	55665150	5080	5080	5080	5080	0
246	20231129	154600	55665150	5080	5080	5080	5080	0
247	20231129	154500	55665150	5080	5080	5080	5080	0
248	20231129	154400	55665150	5080	5080	5080	5080	0
249	20231129	154300	55665150	5080	5080	5080	5080	0
250	20231129	154200	55665150	5080	5080	5080	5080	0
251	20231129	154100	55665150	5080	5080	5080	5080	0
252	20231129	154000	55665150	5080	5080	5080	5080	0
253	20231129	153900	55665150	5080	5080	5080	5080	0
254	20231129	153800	55665150	5080	5080	5080	5080	0
255	20231129	153700	55665150	5080	5080	5080	5080	0
256	20231129	153600	55665150	5080	5080	5080	5080	0
257	20231129	153500	55665150	5080	5080	5080	5080	0
258	20231129	153400	55665150	5080	5080	5080	5080	0
259	20231129	153300	55665150	5080	5080	5080	5080	0
260	20231129	153200	55665150	5080	5080	5080	5080	0
261	20231129	153100	55665150	5080	5080	5080	5080	0
262	20231129	153000	55665150	5080	5080	5080	5080	22
263	20231129	152900	55553390	5090	5090	5090	5090	0
264	20231129	152800	55553390	5090	5090	5090	5090	0
265	20231129	152700	55553390	5090	5090	5090	5090	0
266	20231129	152600	55553390	5090	5090	5090	5090	0
267	20231129	152500	55553390	5090	5090	5090	5090	0
268	20231129	152400	55553390	5090	5090	5090	5090	0
269	20231129	152300	55553390	5090	5090	5090	5090	0
270	20231129	152200	55553390	5090	5090	5090	5090	0
271	20231129	152100	55553390	5090	5090	5090	5090	0
272	20231129	152000	55553390	5090	5090	5090	5090	0
273	20231129	151900	55553390	5090	5050	5090	5050	40
274	20231129	151800	55351290	5040	5040	5040	5040	0
275	20231129	151700	55351290	5040	5040	5040	5040	0
276	20231129	151600	55351290	5040	5040	5040	5040	1
277	20231129	151500	55346250	5060	5060	5060	5060	0
278	20231129	151400	55346250	5060	5060	5060	5060	0
279	20231129	151300	55346250	5060	5060	5060	5060	0
280	20231129	151200	55346250	5060	5060	5060	5060	0
281	20231129	151100	55346250	5060	5060	5060	5060	0
282	20231129	151000	55346250	5060	5060	5060	5060	0
283	20231129	150900	55346250	5060	5060	5060	5060	0
284	20231129	150800	55346250	5060	5060	5060	5060	0
285	20231129	150700	55346250	5060	5060	5060	5060	0
286	20231129	150600	55346250	5060	5030	5060	5020	522
287	20231129	150500	52720480	5040	5040	5040	5040	0
288	20231129	150400	52720480	5040	5040	5040	5040	0
289	20231129	150300	52720480	5040	5040	5040	5040	0
290	20231129	150200	52720480	5040	5040	5040	5040	0
291	20231129	150100	52720480	5040	5040	5040	5040	7
292	20231129	150000	52685200	5030	5030	5030	5030	0
293	20231129	145900	52685200	5030	5030	5030	5030	0
294	20231129	145800	52685200	5030	5030	5030	5030	67
295	20231129	145700	52348190	5030	5030	5030	5030	0
296	20231129	145600	52348190	5030	5030	5030	5030	0
297	20231129	145500	52348190	5030	5030	5030	5030	0
298	20231129	145400	52348190	5030	5040	5040	5030	229
299	20231129	145300	51194080	5050	5050	5050	5050	0
300	20231129	145200	51194080	5050	5050	5050	5050	0
301	20231129	145100	51194080	5050	5050	5050	5050	0
302	20231129	145000	51194080	5050	5050	5050	5050	0
303	20231129	144900	51194080	5050	5050	5050	5050	0
304	20231129	144800	51194080	5050	5050	5050	5050	1
305	20231129	144700	51189030	5040	5040	5040	5040	20
306	20231129	144600	51088230	5050	5050	5050	5050	0
307	20231129	144500	51088230	5050	5050	5050	5050	0
308	20231129	144400	51088230	5050	5050	5050	5050	0
309	20231129	144300	51088230	5050	5050	5050	5050	20
310	20231129	144200	50987230	5050	5050	5050	5050	0
311	20231129	144100	50987230	5050	5050	5050	5050	0
312	20231129	144000	50987230	5050	5050	5050	5050	0
313	20231129	143900	50987230	5050	5050	5050	5050	0
314	20231129	143800	50987230	5050	5050	5050	5050	0
315	20231129	143700	50987230	5050	5050	5050	5050	0
316	20231129	143600	50987230	5050	5050	5050	5050	0
317	20231129	143500	50987230	5050	5050	5050	5050	0
318	20231129	143400	50987230	5050	5050	5050	5050	1
319	20231129	143300	50982180	5040	5040	5040	5040	0
320	20231129	143200	50982180	5040	5040	5040	5040	0
321	20231129	143100	50982180	5040	5040	5040	5040	0
322	20231129	143000	50982180	5040	5040	5040	5040	10
323	20231129	142900	50931780	5050	5050	5050	5050	0
324	20231129	142800	50931780	5050	5050	5050	5050	0
325	20231129	142700	50931780	5050	5050	5050	5050	0
326	20231129	142600	50931780	5050	5050	5050	5050	0
327	20231129	142500	50931780	5050	5050	5050	5050	0
328	20231129	142400	50931780	5050	5050	5050	5050	0
329	20231129	142300	50931780	5050	5050	5050	5050	9
330	20231129	142200	50886330	5050	5050	5050	5050	9
331	20231129	142100	50840880	5040	5040	5040	5040	0
332	20231129	142000	50840880	5040	5040	5040	5040	0
333	20231129	141900	50840880	5040	5040	5040	5040	0
334	20231129	141800	50840880	5040	5040	5040	5040	0
335	20231129	141700	50840880	5040	5040	5040	5040	138
336	20231129	141600	50145360	5050	5050	5050	5050	1
337	20231129	141500	50140310	5050	5050	5050	5050	1
338	20231129	141400	50135260	5040	5040	5040	5040	0
339	20231129	141300	50135260	5040	5040	5040	5040	0
340	20231129	141200	50135260	5040	5040	5040	5040	0
341	20231129	141100	50135260	5040	5040	5040	5040	0
342	20231129	141000	50135260	5040	5040	5040	5040	0
343	20231129	140900	50135260	5040	5030	5040	5030	608
344	20231129	140800	47071120	5020	5020	5020	5020	0
345	20231129	140700	47071120	5020	5020	5020	5020	0
346	20231129	140600	47071120	5020	5020	5020	5020	0
347	20231129	140500	47071120	5020	5020	5020	5020	0
348	20231129	140400	47071120	5020	5020	5020	5020	0
349	20231129	140300	47071120	5020	5020	5020	5020	1300
350	20231129	140200	40545120	5010	5010	5010	5010	0
351	20231129	140100	40545120	5010	5010	5010	5010	0
352	20231129	140000	40545120	5010	5010	5010	5010	1
353	20231129	135900	40540110	5010	5010	5010	5010	0
354	20231129	135800	40540110	5010	5010	5010	5010	70
355	20231129	135700	40189410	5010	5010	5010	5010	0
356	20231129	135600	40189410	5010	5010	5010	5010	0
357	20231129	135500	40189410	5010	5010	5010	5010	0
358	20231129	135400	40189410	5010	5010	5010	5010	0
359	20231129	135300	40189410	5010	5010	5010	5010	0
360	20231129	135200	40189410	5010	5010	5010	5010	0
361	20231129	135100	40189410	5010	5010	5010	5010	0
362	20231129	135000	40189410	5010	5010	5010	5010	0
363	20231129	134900	40189410	5010	5010	5010	5010	0
364	20231129	134800	40189410	5010	5010	5010	5010	0
365	20231129	134700	40189410	5010	5010	5010	5010	0
366	20231129	134600	40189410	5010	5010	5010	5010	0
367	20231129	134500	40189410	5010	5010	5010	5010	0
368	20231129	134400	40189410	5010	5010	5010	5010	0
369	20231129	134300	40189410	5010	5010	5010	5010	0
370	20231129	134200	40189410	5010	5010	5010	5010	0
371	20231129	134100	40189410	5010	5010	5010	5010	0
372	20231129	134000	40189410	5010	5010	5010	5010	0
373	20231129	133900	40189410	5010	5010	5010	5010	3
374	20231129	133800	40174380	5020	5020	5020	5020	0
375	20231129	133700	40174380	5020	5020	5020	5020	0
376	20231129	133600	40174380	5020	5020	5020	5020	0
377	20231129	133500	40174380	5020	5020	5020	5020	0
378	20231129	133400	40174380	5020	5020	5020	5020	0
379	20231129	133300	40174380	5020	5020	5020	5020	0
380	20231129	133200	40174380	5020	5020	5020	5020	0
381	20231129	133100	40174380	5020	5020	5020	5020	0
382	20231129	133000	40174380	5020	5020	5020	5020	39
383	20231129	132900	39978600	5020	5020	5020	5020	0
384	20231129	132800	39978600	5020	5020	5020	5020	0
385	20231129	132700	39978600	5020	5020	5020	5020	0
386	20231129	132600	39978600	5020	5020	5020	5020	0
387	20231129	132500	39978600	5020	5020	5020	5020	0
388	20231129	132400	39978600	5020	5020	5020	5020	0
389	20231129	132300	39978600	5020	5020	5020	5020	0
390	20231129	132200	39978600	5020	5020	5020	5020	0
391	20231129	132100	39978600	5020	5020	5020	5020	0
392	20231129	132000	39978600	5020	5020	5020	5020	0
393	20231129	131900	39978600	5020	5020	5020	5020	0
394	20231129	131800	39978600	5020	5020	5020	5020	0
395	20231129	131700	39978600	5020	5020	5020	5020	0
396	20231129	131600	39978600	5020	5020	5020	5020	0
397	20231129	131500	39978600	5020	5020	5020	5020	0
398	20231129	131400	39978600	5020	5020	5020	5020	0
399	20231129	131300	39978600	5020	5020	5020	5020	0
400	20231129	131200	39978600	5020	5020	5020	5020	0
401	20231129	131100	39978600	5020	5020	5020	5020	0
402	20231129	131000	39978600	5020	5020	5020	5020	0
403	20231129	130900	39978600	5020	5020	5020	5020	2
404	20231129	130800	39968560	5020	5020	5020	5020	0
405	20231129	130700	39968560	5020	5020	5020	5020	10
406	20231129	130600	39918360	5020	5020	5020	5020	1
407	20231129	130500	39913340	5020	5020	5020	5020	0
408	20231129	130400	39913340	5020	5020	5020	5020	9
409	20231129	130300	39868160	5020	5020	5020	5020	0
410	20231129	130200	39868160	5020	5020	5020	5020	0
411	20231129	130100	39868160	5020	5020	5020	5020	0
412	20231129	130000	39868160	5020	5020	5020	5020	0
413	20231129	125900	39868160	5020	5020	5020	5020	0
414	20231129	125800	39868160	5020	5020	5020	5020	0
415	20231129	125700	39868160	5020	5020	5020	5020	6
416	20231129	125600	39838040	5020	5020	5020	5020	0
417	20231129	125500	39838040	5020	5020	5020	5020	0
418	20231129	125400	39838040	5020	5020	5020	5020	0
419	20231129	125300	39838040	5020	5020	5020	5020	0
420	20231129	125200	39838040	5020	5020	5020	5020	0
421	20231129	125100	39838040	5020	5020	5020	5020	0
422	20231129	125000	39838040	5020	5020	5020	5020	0
423	20231129	124900	39838040	5020	5020	5020	5020	0
424	20231129	124800	39838040	5020	5020	5020	5020	0
425	20231129	124700	39838040	5020	5020	5020	5020	0
426	20231129	124600	39838040	5020	5020	5020	5020	0
427	20231129	124500	39838040	5020	5020	5020	5020	0
428	20231129	124400	39838040	5020	5020	5020	5020	0
429	20231129	124300	39838040	5020	5020	5020	5020	0
430	20231129	124200	39838040	5020	5020	5020	5020	0
431	20231129	124100	39838040	5020	5020	5020	5020	0
432	20231129	124000	39838040	5020	5020	5020	5020	0
433	20231129	123900	39838040	5020	5020	5020	5020	0
434	20231129	123800	39838040	5020	5020	5020	5020	0
435	20231129	123700	39838040	5020	5020	5020	5020	0
436	20231129	123600	39838040	5020	5020	5020	5020	10
437	20231129	123500	39787840	5020	5020	5020	5020	0
438	20231129	123400	39787840	5020	5020	5020	5020	0
439	20231129	123300	39787840	5020	5020	5020	5020	0
440	20231129	123200	39787840	5020	5020	5020	5020	0
441	20231129	123100	39787840	5020	5020	5020	5020	11
442	20231129	123000	39732620	5020	5020	5020	5020	0
443	20231129	122900	39732620	5020	5020	5020	5020	0
444	20231129	122800	39732620	5020	5020	5020	5020	0
445	20231129	122700	39732620	5020	5020	5020	5020	0
446	20231129	122600	39732620	5020	5020	5020	5020	0
447	20231129	122500	39732620	5020	5020	5020	5020	0
448	20231129	122400	39732620	5020	5020	5020	5020	0
449	20231129	122300	39732620	5020	5020	5020	5020	0
450	20231129	122200	39732620	5020	5020	5020	5020	0
451	20231129	122100	39732620	5020	5020	5020	5020	0
452	20231129	122000	39732620	5020	5020	5020	5020	0
453	20231129	121900	39732620	5020	5020	5020	5020	14
454	20231129	121800	39662340	5020	5020	5020	5020	26
455	20231129	121700	39531820	5020	5020	5020	5020	0
456	20231129	121600	39531820	5020	5020	5020	5020	0
457	20231129	121500	39531820	5020	5020	5020	5020	0
458	20231129	121400	39531820	5020	5020	5020	5020	0
459	20231129	121300	39531820	5020	5020	5020	5020	0
460	20231129	121200	39531820	5020	5020	5020	5020	0
461	20231129	121100	39531820	5020	5020	5020	5020	0
462	20231129	121000	39531820	5020	5020	5020	5020	0
463	20231129	120900	39531820	5020	5020	5020	5020	0
464	20231129	120800	39531820	5020	5020	5020	5020	0
465	20231129	120700	39531820	5020	5020	5020	5020	0
466	20231129	120600	39531820	5020	5020	5020	5020	0
467	20231129	120500	39531820	5020	5020	5020	5020	0
468	20231129	120400	39531820	5020	5020	5020	5020	0
469	20231129	120300	39531820	5020	5020	5020	5020	30
470	20231129	120200	39381220	5020	5020	5020	5020	0
471	20231129	120100	39381220	5020	5020	5020	5020	0
472	20231129	120000	39381220	5020	5020	5020	5020	0
473	20231129	115900	39381220	5020	5020	5020	5020	0
474	20231129	115800	39381220	5020	5020	5020	5020	0
475	20231129	115700	39381220	5020	5020	5020	5020	0
476	20231129	115600	39381220	5020	5030	5030	5020	618
477	20231129	115500	36277030	5030	5030	5030	5030	0
478	20231129	115400	36277030	5030	5030	5030	5030	19
479	20231129	115300	36181460	5040	5040	5040	5040	0
480	20231129	115200	36181460	5040	5040	5040	5040	0
481	20231129	115100	36181460	5040	5040	5040	5040	0
482	20231129	115000	36181460	5040	5040	5040	5040	0
483	20231129	114900	36181460	5040	5040	5040	5040	5
484	20231129	114800	36156260	5040	5040	5040	5040	3
485	20231129	114700	36141140	5040	5040	5040	5040	0
486	20231129	114600	36141140	5040	5040	5040	5040	1
487	20231129	114500	36136100	5030	5040	5040	5030	3
488	20231129	114400	36120990	5030	5030	5030	5030	0
489	20231129	114300	36120990	5030	5030	5030	5030	0
490	20231129	114200	36120990	5030	5030	5030	5030	0
491	20231129	114100	36120990	5030	5030	5030	5030	0
492	20231129	114000	36120990	5030	5030	5030	5030	0
493	20231129	113900	36120990	5030	5030	5030	5030	0
494	20231129	113800	36120990	5030	5030	5030	5030	29
495	20231129	113700	35975120	5020	5020	5020	5020	0
496	20231129	113600	35975120	5020	5020	5020	5020	0
497	20231129	113500	35975120	5020	5020	5020	5020	0
498	20231129	113400	35975120	5020	5020	5020	5020	0
499	20231129	113300	35975120	5020	5020	5020	5020	0
500	20231129	113200	35975120	5020	5020	5020	5020	0
501	20231129	113100	35975120	5020	5020	5020	5020	0
502	20231129	113000	35975120	5020	5020	5020	5020	0
503	20231129	112900	35975120	5020	5020	5020	5020	0
504	20231129	112800	35975120	5020	5020	5020	5020	0
505	20231129	112700	35975120	5020	5020	5020	5020	0
506	20231129	112600	35975120	5020	5020	5020	5020	0
507	20231129	112500	35975120	5020	5020	5020	5020	0
508	20231129	112400	35975120	5020	5020	5020	5020	0
509	20231129	112300	35975120	5020	5020	5020	5020	0
510	20231129	112200	35975120	5020	5020	5020	5020	0
511	20231129	112100	35975120	5020	5020	5020	5020	0
512	20231129	112000	35975120	5020	5020	5020	5020	0
513	20231129	111900	35975120	5020	5020	5020	5020	0
514	20231129	111800	35975120	5020	5020	5020	5020	0
515	20231129	111700	35975120	5020	5020	5020	5020	0
516	20231129	111600	35975120	5020	5020	5020	5020	116
517	20231129	111500	35392800	5040	5040	5040	5040	0
518	20231129	111400	35392800	5040	5040	5040	5040	0
519	20231129	111300	35392800	5040	5040	5040	5040	0
520	20231129	111200	35392800	5040	5040	5040	5040	0
521	20231129	111100	35392800	5040	5040	5040	5040	0
522	20231129	111000	35392800	5040	5040	5040	5040	3
523	20231129	110900	35377680	5020	5020	5020	5020	140
524	20231129	110800	34674880	5020	5020	5020	5020	0
525	20231129	110700	34674880	5020	5020	5020	5020	105
526	20231129	110600	34147780	5020	5020	5020	5020	4
527	20231129	110500	34127700	5010	5010	5010	5010	0
528	20231129	110400	34127700	5010	5010	5010	5010	9
529	20231129	110300	34082610	5020	5020	5020	5020	0
530	20231129	110200	34082610	5020	5020	5020	5020	0
531	20231129	110100	34082610	5020	5020	5020	5020	1
532	20231129	110000	34077590	5020	5020	5020	5020	10
533	20231129	105900	34027390	5020	5020	5020	5020	25
534	20231129	105800	33901890	5020	5020	5020	5020	40
535	20231129	105700	33701090	5020	5020	5020	5020	0
536	20231129	105600	33701090	5020	5020	5020	5020	0
537	20231129	105500	33701090	5020	5020	5020	5020	2
538	20231129	105400	33691050	5020	5020	5020	5020	1
539	20231129	105300	33686030	5020	5020	5020	5020	0
540	20231129	105200	33686030	5020	5020	5020	5020	0
541	20231129	105100	33686030	5020	5010	5020	5010	11
542	20231129	105000	33630910	5010	5010	5010	5010	0
543	20231129	104900	33630910	5010	5010	5010	5010	0
544	20231129	104800	33630910	5010	5020	5020	5010	384
545	20231129	104700	31705670	5000	5000	5000	5000	0
546	20231129	104600	31705670	5000	5000	5000	5000	0
547	20231129	104500	31705670	5000	5000	5000	5000	0
548	20231129	104400	31705670	5000	5000	5000	5000	0
549	20231129	104300	31705670	5000	5000	5000	5000	0
550	20231129	104200	31705670	5000	5000	5000	5000	0
551	20231129	104100	31705670	5000	5000	5000	5000	0
552	20231129	104000	31705670	5000	5000	5000	5000	0
553	20231129	103900	31705670	5000	5000	5000	5000	0
554	20231129	103800	31705670	5000	5000	5000	5000	829
555	20231129	103700	27560670	5000	5000	5000	5000	28
556	20231129	103600	27420670	4995	4995	4995	4995	13
557	20231129	103500	27355735	4995	4995	4995	4995	15
558	20231129	103400	27280810	4995	4995	4995	4995	2
559	20231129	103300	27270820	4995	4995	4995	4995	7
560	20231129	103200	27235855	4995	4995	4995	4995	0
561	20231129	103100	27235855	4995	4995	4995	4995	5
562	20231129	103000	27210880	4995	4995	4995	4995	0
563	20231129	102900	27210880	4995	4995	4995	4995	0
564	20231129	102800	27210880	4995	4995	4995	4995	0
565	20231129	102700	27210880	4995	4995	4995	4995	0
566	20231129	102600	27210880	4995	4995	4995	4995	6
567	20231129	102500	27180910	4990	4990	4990	4990	188
568	20231129	102400	26242790	4990	5040	5040	4990	2351
569	20231129	102300	14476740	5040	5060	5060	5040	808
570	20231129	102200	10403440	5060	5060	5060	5060	1
571	20231129	102100	10398380	5070	5070	5070	5070	0
572	20231129	102000	10398380	5070	5080	5080	5050	1352
573	20231129	101900	3557400	5090	5120	5120	5090	277
574	20231129	101800	2144680	5150	5150	5150	5150	0
575	20231129	101700	2144680	5150	5150	5150	5150	0
576	20231129	101600	2144680	5150	5150	5150	5150	0
577	20231129	101500	2144680	5150	5150	5150	5150	0
578	20231129	101400	2144680	5150	5150	5150	5150	0
579	20231129	101300	2144680	5150	5150	5150	5150	14
580	20231129	101200	2072580	5120	5120	5120	5120	0
581	20231129	101100	2072580	5120	5120	5120	5120	0
582	20231129	101000	2072580	5120	5120	5120	5120	0
583	20231129	100900	2072580	5120	5120	5120	5120	0
584	20231129	100800	2072580	5120	5120	5120	5120	0
585	20231129	100700	2072580	5120	5120	5120	5120	0
586	20231129	100600	2072580	5120	5120	5120	5120	0
587	20231129	100500	2072580	5120	5120	5120	5120	0
588	20231129	100400	2072580	5120	5130	5130	5120	42
589	20231129	100300	1857330	5190	5190	5190	5190	0
590	20231129	100200	1857330	5190	5190	5190	5190	0
591	20231129	100100	1857330	5190	5190	5190	5190	0
592	20231129	100000	1857330	5190	5190	5190	5190	0
593	20231129	095900	1857330	5190	5190	5190	5190	0
594	20231129	095800	1857330	5190	5190	5190	5190	0
595	20231129	095700	1857330	5190	5190	5190	5190	0
596	20231129	095600	1857330	5190	5160	5190	5160	2
597	20231129	095500	1846980	5150	5150	5150	5150	0
598	20231129	095400	1846980	5150	5150	5150	5150	0
599	20231129	095300	1846980	5150	5150	5150	5150	0
600	20231129	095200	1846980	5150	5150	5150	5150	0
601	20231129	095100	1846980	5150	5150	5150	5150	0
602	20231129	095000	1846980	5150	5150	5150	5150	0
603	20231129	094900	1846980	5150	5150	5150	5150	0
604	20231129	094800	1846980	5150	5150	5150	5150	0
605	20231129	094700	1846980	5150	5150	5150	5150	0
606	20231129	094600	1846980	5150	5150	5150	5150	0
607	20231129	094500	1846980	5150	5150	5150	5150	0
608	20231129	094400	1846980	5150	5150	5150	5150	0
609	20231129	094300	1846980	5150	5150	5150	5150	0
610	20231129	094200	1846980	5150	5150	5150	5150	0
611	20231129	094100	1846980	5150	5150	5150	5150	0
612	20231129	094000	1846980	5150	5150	5150	5150	0
613	20231129	093900	1846980	5150	5150	5150	5150	0
614	20231129	093800	1846980	5150	5150	5150	5150	0
615	20231129	093700	1846980	5150	5150	5150	5150	0
616	20231129	093600	1846980	5150	5150	5150	5150	0
617	20231129	093500	1846980	5150	5150	5150	5150	0
618	20231129	093400	1846980	5150	5150	5150	5150	0
619	20231129	093300	1846980	5150	5150	5150	5150	0
620	20231129	093200	1846980	5150	5150	5150	5150	0
621	20231129	093100	1846980	5150	5150	5150	5150	0
622	20231129	093000	1846980	5150	5150	5150	5150	0
623	20231129	092900	1846980	5150	5150	5150	5150	0
624	20231129	092800	1846980	5150	5150	5150	5150	0
625	20231129	092700	1846980	5150	5150	5150	5150	0
626	20231129	092600	1846980	5150	5150	5150	5150	0
627	20231129	092500	1846980	5150	5150	5150	5150	8
628	20231129	092400	1805780	5150	5150	5150	5150	0
629	20231129	092300	1805780	5150	5150	5150	5150	0
630	20231129	092200	1805780	5150	5150	5150	5150	0
631	20231129	092100	1805780	5150	5150	5150	5150	0
632	20231129	092000	1805780	5150	5150	5150	5150	0
633	20231129	091900	1805780	5150	5150	5150	5150	0
634	20231129	091800	1805780	5150	5150	5150	5150	0
635	20231129	091700	1805780	5150	5150	5150	5150	0
636	20231129	091600	1805780	5150	5150	5150	5150	0
637	20231129	091500	1805780	5150	5150	5150	5150	0
638	20231129	091400	1805780	5150	5150	5150	5150	0
639	20231129	091300	1805780	5150	5150	5150	5150	0
640	20231129	091200	1805780	5150	5150	5150	5150	0
641	20231129	091100	1805780	5150	5150	5150	5150	0
642	20231129	091000	1805780	5150	5150	5150	5150	0
643	20231129	090900	1805780	5150	5150	5150	5150	0
644	20231129	090800	1805780	5150	5150	5150	5150	0
645	20231129	090700	1805780	5150	5150	5150	5150	0
646	20231129	090600	1805780	5150	5150	5150	5150	0
647	20231129	090500	1805780	5150	5130	5150	5130	248
648	20231129	090400	533460	5120	5120	5120	5120	0
649	20231129	090300	533460	5120	5120	5120	5120	0
650	20231129	090200	533460	5120	5120	5120	5120	0
651	20231129	090100	533460	5120	5120	5120	5120	2
652	20231129	090000	523220	5120	5130	5130	5120	102