KissMeData/080580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195000	150447780	4130	4130	4130	4130	886
3	20231129	194900	150447780	4130	4130	4130	4130	0
4	20231129	194800	150447780	4130	4130	4130	4130	0
5	20231129	194700	150447780	4130	4130	4130	4130	0
6	20231129	194600	150447780	4130	4130	4130	4130	0
7	20231129	194500	150447780	4130	4130	4130	4130	0
8	20231129	194400	150447780	4130	4130	4130	4130	0
9	20231129	194300	150447780	4130	4130	4130	4130	0
10	20231129	194200	150447780	4130	4130	4130	4130	0
11	20231129	194100	150447780	4130	4130	4130	4130	0
12	20231129	194000	150447780	4130	4130	4130	4130	0
13	20231129	193900	150447780	4130	4130	4130	4130	0
14	20231129	193800	150447780	4130	4130	4130	4130	0
15	20231129	193700	150447780	4130	4130	4130	4130	0
16	20231129	193600	150447780	4130	4130	4130	4130	0
17	20231129	193500	150447780	4130	4130	4130	4130	0
18	20231129	193400	150447780	4130	4130	4130	4130	0
19	20231129	193300	150447780	4130	4130	4130	4130	0
20	20231129	193200	150447780	4130	4130	4130	4130	0
21	20231129	193100	150447780	4130	4130	4130	4130	0
22	20231129	193000	150447780	4130	4130	4130	4130	0
23	20231129	192900	150447780	4130	4130	4130	4130	0
24	20231129	192800	150447780	4130	4130	4130	4130	0
25	20231129	192700	150447780	4130	4130	4130	4130	0
26	20231129	192600	150447780	4130	4130	4130	4130	0
27	20231129	192500	150447780	4130	4130	4130	4130	0
28	20231129	192400	150447780	4130	4130	4130	4130	0
29	20231129	192300	150447780	4130	4130	4130	4130	0
30	20231129	192200	150447780	4130	4130	4130	4130	0
31	20231129	192100	150447780	4130	4130	4130	4130	0
32	20231129	192000	150447780	4130	4130	4130	4130	886
33	20231129	191900	150447780	4130	4130	4130	4130	0
34	20231129	191800	150447780	4130	4130	4130	4130	0
35	20231129	191700	150447780	4130	4130	4130	4130	0
36	20231129	191600	150447780	4130	4130	4130	4130	0
37	20231129	191500	150447780	4130	4130	4130	4130	0
38	20231129	191400	150447780	4130	4130	4130	4130	0
39	20231129	191300	150447780	4130	4130	4130	4130	0
40	20231129	191200	150447780	4130	4130	4130	4130	0
41	20231129	191100	150447780	4130	4130	4130	4130	0
42	20231129	191000	150447780	4130	4130	4130	4130	0
43	20231129	190900	150447780	4130	4130	4130	4130	0
44	20231129	190800	150447780	4130	4130	4130	4130	0
45	20231129	190700	150447780	4130	4130	4130	4130	0
46	20231129	190600	150447780	4130	4130	4130	4130	0
47	20231129	190500	150447780	4130	4130	4130	4130	0
48	20231129	190400	150447780	4130	4130	4130	4130	0
49	20231129	190300	150447780	4130	4130	4130	4130	0
50	20231129	190200	150447780	4130	4130	4130	4130	0
51	20231129	190100	150447780	4130	4130	4130	4130	0
52	20231129	190000	150447780	4130	4130	4130	4130	0
53	20231129	185900	150447780	4130	4130	4130	4130	0
54	20231129	185800	150447780	4130	4130	4130	4130	0
55	20231129	185700	150447780	4130	4130	4130	4130	0
56	20231129	185600	150447780	4130	4130	4130	4130	0
57	20231129	185500	150447780	4130	4130	4130	4130	0
58	20231129	185400	150447780	4130	4130	4130	4130	0
59	20231129	185300	150447780	4130	4130	4130	4130	0
60	20231129	185200	150447780	4130	4130	4130	4130	0
61	20231129	185100	150447780	4130	4130	4130	4130	0
62	20231129	185000	150447780	4130	4130	4130	4130	886
63	20231129	184900	150447780	4130	4130	4130	4130	0
64	20231129	184800	150447780	4130	4130	4130	4130	0
65	20231129	184700	150447780	4130	4130	4130	4130	0
66	20231129	184600	150447780	4130	4130	4130	4130	0
67	20231129	184500	150447780	4130	4130	4130	4130	0
68	20231129	184400	150447780	4130	4130	4130	4130	0
69	20231129	184300	150447780	4130	4130	4130	4130	0
70	20231129	184200	150447780	4130	4130	4130	4130	0
71	20231129	184100	150447780	4130	4130	4130	4130	0
72	20231129	184000	150447780	4130	4130	4130	4130	0
73	20231129	183900	150447780	4130	4130	4130	4130	0
74	20231129	183800	150447780	4130	4130	4130	4130	0
75	20231129	183700	150447780	4130	4130	4130	4130	0
76	20231129	183600	150447780	4130	4130	4130	4130	0
77	20231129	183500	150447780	4130	4130	4130	4130	0
78	20231129	183400	150447780	4130	4130	4130	4130	0
79	20231129	183300	150447780	4130	4130	4130	4130	0
80	20231129	183200	150447780	4130	4130	4130	4130	0
81	20231129	183100	150447780	4130	4130	4130	4130	0
82	20231129	183000	150447780	4130	4130	4130	4130	0
83	20231129	182900	150447780	4130	4130	4130	4130	0
84	20231129	182800	150447780	4130	4130	4130	4130	0
85	20231129	182700	150447780	4130	4130	4130	4130	0
86	20231129	182600	150447780	4130	4130	4130	4130	0
87	20231129	182500	150447780	4130	4130	4130	4130	0
88	20231129	182400	150447780	4130	4130	4130	4130	0
89	20231129	182300	150447780	4130	4130	4130	4130	0
90	20231129	182200	150447780	4130	4130	4130	4130	0
91	20231129	182100	150447780	4130	4130	4130	4130	0
92	20231129	182000	150447780	4130	4130	4130	4130	886
93	20231129	181900	150447780	4130	4130	4130	4130	0
94	20231129	181800	150447780	4130	4130	4130	4130	0
95	20231129	181700	150447780	4130	4130	4130	4130	0
96	20231129	181600	150447780	4130	4130	4130	4130	0
97	20231129	181500	150447780	4130	4130	4130	4130	0
98	20231129	181400	150447780	4130	4130	4130	4130	0
99	20231129	181300	150447780	4130	4130	4130	4130	0
100	20231129	181200	150447780	4130	4130	4130	4130	0
101	20231129	181100	150447780	4130	4130	4130	4130	0
102	20231129	181000	150447780	4130	4130	4130	4130	0
103	20231129	180900	150447780	4130	4130	4130	4130	0
104	20231129	180800	150447780	4130	4130	4130	4130	0
105	20231129	180700	150447780	4130	4130	4130	4130	0
106	20231129	180600	150447780	4130	4130	4130	4130	0
107	20231129	180500	150447780	4130	4130	4130	4130	0
108	20231129	180400	150447780	4130	4130	4130	4130	0
109	20231129	180300	150447780	4130	4130	4130	4130	0
110	20231129	180200	150447780	4130	4130	4130	4130	0
111	20231129	180100	150447780	4130	4130	4130	4130	0
112	20231129	180000	150447780	4130	4130	4130	4130	0
113	20231129	175900	150447780	4130	4130	4130	4130	0
114	20231129	175800	150447780	4130	4130	4130	4130	0
115	20231129	175700	150447780	4130	4130	4130	4130	0
116	20231129	175600	150447780	4130	4130	4130	4130	0
117	20231129	175500	150447780	4130	4130	4130	4130	0
118	20231129	175400	150447780	4130	4130	4130	4130	0
119	20231129	175300	150447780	4130	4130	4130	4130	0
120	20231129	175200	150447780	4130	4130	4130	4130	0
121	20231129	175100	150447780	4130	4130	4130	4130	0
122	20231129	175000	150447780	4130	4130	4130	4130	886
123	20231129	174900	150447780	4130	4130	4130	4130	0
124	20231129	174800	150447780	4130	4130	4130	4130	0
125	20231129	174700	150447780	4130	4130	4130	4130	0
126	20231129	174600	150447780	4130	4130	4130	4130	0
127	20231129	174500	150447780	4130	4130	4130	4130	0
128	20231129	174400	150447780	4130	4130	4130	4130	0
129	20231129	174300	150447780	4130	4130	4130	4130	0
130	20231129	174200	150447780	4130	4130	4130	4130	0
131	20231129	174100	150447780	4130	4130	4130	4130	0
132	20231129	174000	150447780	4130	4130	4130	4130	0
133	20231129	173900	150447780	4130	4130	4130	4130	0
134	20231129	173800	150447780	4130	4130	4130	4130	0
135	20231129	173700	150447780	4130	4130	4130	4130	0
136	20231129	173600	150447780	4130	4130	4130	4130	0
137	20231129	173500	150447780	4130	4130	4130	4130	0
138	20231129	173400	150447780	4130	4130	4130	4130	0
139	20231129	173300	150447780	4130	4130	4130	4130	0
140	20231129	173200	150447780	4130	4130	4130	4130	0
141	20231129	173100	150447780	4130	4130	4130	4130	0
142	20231129	173000	150447780	4130	4130	4130	4130	0
143	20231129	172900	150447780	4130	4130	4130	4130	0
144	20231129	172800	150447780	4130	4130	4130	4130	0
145	20231129	172700	150447780	4130	4130	4130	4130	0
146	20231129	172600	150447780	4130	4130	4130	4130	0
147	20231129	172500	150447780	4130	4130	4130	4130	0
148	20231129	172400	150447780	4130	4130	4130	4130	0
149	20231129	172300	150447780	4130	4130	4130	4130	0
150	20231129	172200	150447780	4130	4130	4130	4130	0
151	20231129	172100	150447780	4130	4130	4130	4130	0
152	20231129	172000	150447780	4130	4130	4130	4130	886
153	20231129	171900	150447780	4130	4130	4130	4130	0
154	20231129	171800	150447780	4130	4130	4130	4130	0
155	20231129	171700	150447780	4130	4130	4130	4130	0
156	20231129	171600	150447780	4130	4130	4130	4130	0
157	20231129	171500	150447780	4130	4130	4130	4130	0
158	20231129	171400	150447780	4130	4130	4130	4130	0
159	20231129	171300	150447780	4130	4130	4130	4130	0
160	20231129	171200	150447780	4130	4130	4130	4130	0
161	20231129	171100	150447780	4130	4130	4130	4130	0
162	20231129	171000	150447780	4130	4130	4130	4130	0
163	20231129	170900	150447780	4130	4130	4130	4130	0
164	20231129	170800	150447780	4130	4130	4130	4130	0
165	20231129	170700	150447780	4130	4130	4130	4130	0
166	20231129	170600	150447780	4130	4130	4130	4130	0
167	20231129	170500	150447780	4130	4130	4130	4130	0
168	20231129	170400	150447780	4130	4130	4130	4130	0
169	20231129	170300	150447780	4130	4130	4130	4130	0
170	20231129	170200	150447780	4130	4130	4130	4130	0
171	20231129	170100	150447780	4130	4130	4130	4130	0
172	20231129	170000	150447780	4130	4130	4130	4130	0
173	20231129	165900	150447780	4130	4130	4130	4130	0
174	20231129	165800	150447780	4130	4130	4130	4130	0
175	20231129	165700	150447780	4130	4130	4130	4130	0
176	20231129	165600	150447780	4130	4130	4130	4130	0
177	20231129	165500	150447780	4130	4130	4130	4130	0
178	20231129	165400	150447780	4130	4130	4130	4130	0
179	20231129	165300	150447780	4130	4130	4130	4130	0
180	20231129	165200	150447780	4130	4130	4130	4130	0
181	20231129	165100	150447780	4130	4130	4130	4130	0
182	20231129	165000	150447780	4130	4130	4130	4130	886
183	20231129	164900	150447780	4130	4130	4130	4130	0
184	20231129	164800	150447780	4130	4130	4130	4130	0
185	20231129	164700	150447780	4130	4130	4130	4130	0
186	20231129	164600	150447780	4130	4130	4130	4130	0
187	20231129	164500	150447780	4130	4130	4130	4130	0
188	20231129	164400	150447780	4130	4130	4130	4130	0
189	20231129	164300	150447780	4130	4130	4130	4130	0
190	20231129	164200	150447780	4130	4130	4130	4130	0
191	20231129	164100	150447780	4130	4130	4130	4130	0
192	20231129	164000	150447780	4130	4130	4130	4130	0
193	20231129	163900	150447780	4130	4130	4130	4130	0
194	20231129	163800	150447780	4130	4130	4130	4130	0
195	20231129	163700	150447780	4130	4130	4130	4130	0
196	20231129	163600	150447780	4130	4130	4130	4130	0
197	20231129	163500	150447780	4130	4130	4130	4130	0
198	20231129	163400	150447780	4130	4130	4130	4130	0
199	20231129	163300	150447780	4130	4130	4130	4130	0
200	20231129	163200	150447780	4130	4130	4130	4130	0
201	20231129	163100	150447780	4130	4130	4130	4130	0
202	20231129	163000	150447780	4130	4130	4130	4130	0
203	20231129	162900	150447780	4130	4130	4130	4130	0
204	20231129	162800	150447780	4130	4130	4130	4130	0
205	20231129	162700	150447780	4130	4130	4130	4130	0
206	20231129	162600	150447780	4130	4130	4130	4130	0
207	20231129	162500	150447780	4130	4130	4130	4130	0
208	20231129	162400	150447780	4130	4130	4130	4130	0
209	20231129	162300	150447780	4130	4130	4130	4130	0
210	20231129	162200	150447780	4130	4130	4130	4130	0
211	20231129	162100	150447780	4130	4130	4130	4130	0
212	20231129	162000	150447780	4130	4130	4130	4130	886
213	20231129	161900	150447780	4130	4130	4130	4130	0
214	20231129	161800	150447780	4130	4130	4130	4130	0
215	20231129	161700	150447780	4130	4130	4130	4130	0
216	20231129	161600	150447780	4130	4130	4130	4130	0
217	20231129	161500	150447780	4130	4130	4130	4130	0
218	20231129	161400	150447780	4130	4130	4130	4130	0
219	20231129	161300	150447780	4130	4130	4130	4130	0
220	20231129	161200	150447780	4130	4130	4130	4130	0
221	20231129	161100	150447780	4130	4130	4130	4130	0
222	20231129	161000	150447780	4130	4130	4130	4130	0
223	20231129	160900	150447780	4130	4130	4130	4130	0
224	20231129	160800	150447780	4130	4130	4130	4130	0
225	20231129	160700	150447780	4130	4130	4130	4130	0
226	20231129	160600	150447780	4130	4130	4130	4130	0
227	20231129	160500	150447780	4130	4130	4130	4130	0
228	20231129	160400	150447780	4130	4130	4130	4130	0
229	20231129	160300	150447780	4130	4130	4130	4130	0
230	20231129	160200	150447780	4130	4130	4130	4130	0
231	20231129	160100	150447780	4130	4130	4130	4130	0
232	20231129	160000	150447780	4130	4130	4130	4130	0
233	20231129	155900	150447780	4130	4130	4130	4130	0
234	20231129	155800	150447780	4130	4130	4130	4130	0
235	20231129	155700	150447780	4130	4130	4130	4130	0
236	20231129	155600	150447780	4130	4130	4130	4130	0
237	20231129	155500	150447780	4130	4130	4130	4130	0
238	20231129	155400	150447780	4130	4130	4130	4130	0
239	20231129	155300	150447780	4130	4130	4130	4130	0
240	20231129	155200	150447780	4130	4130	4130	4130	0
241	20231129	155100	150447780	4130	4130	4130	4130	0
242	20231129	155000	150447780	4130	4130	4130	4130	886
243	20231129	154900	150447780	4130	4130	4130	4130	0
244	20231129	154800	150447780	4130	4130	4130	4130	0
245	20231129	154700	150447780	4130	4130	4130	4130	0
246	20231129	154600	150447780	4130	4130	4130	4130	0
247	20231129	154500	150447780	4130	4130	4130	4130	0
248	20231129	154400	150447780	4130	4130	4130	4130	0
249	20231129	154300	150447780	4130	4130	4130	4130	0
250	20231129	154200	150447780	4130	4130	4130	4130	0
251	20231129	154100	150447780	4130	4130	4130	4130	0
252	20231129	154000	150447780	4130	4130	4130	4130	0
253	20231129	153900	150447780	4130	4130	4130	4130	0
254	20231129	153800	150447780	4130	4130	4130	4130	0
255	20231129	153700	150447780	4130	4130	4130	4130	0
256	20231129	153600	150447780	4130	4130	4130	4130	0
257	20231129	153500	150447780	4130	4130	4130	4130	0
258	20231129	153400	150447780	4130	4130	4130	4130	0
259	20231129	153300	150447780	4130	4130	4130	4130	0
260	20231129	153200	150447780	4130	4130	4130	4130	0
261	20231129	153100	150447780	4130	4130	4130	4130	0
262	20231129	153000	150447780	4130	4130	4130	4130	886
263	20231129	152900	146788600	4075	4075	4075	4075	0
264	20231129	152800	146788600	4075	4075	4075	4075	0
265	20231129	152700	146788600	4075	4075	4075	4075	0
266	20231129	152600	146788600	4075	4075	4075	4075	0
267	20231129	152500	146788600	4075	4075	4075	4075	0
268	20231129	152400	146788600	4075	4075	4075	4075	0
269	20231129	152300	146788600	4075	4075	4075	4075	0
270	20231129	152200	146788600	4075	4075	4075	4075	0
271	20231129	152100	146788600	4075	4075	4075	4075	0
272	20231129	152000	146788600	4075	4075	4075	4075	0
273	20231129	151900	146788600	4075	4075	4075	4075	1022
274	20231129	151800	142623950	4075	4055	4075	4055	152
275	20231129	151700	142007150	4075	4075	4075	4075	22
276	20231129	151600	141917500	4075	4075	4075	4075	0
277	20231129	151500	141917500	4075	4075	4075	4075	9
278	20231129	151400	141880825	4050	4080	4080	4050	1652
279	20231129	151300	135188725	4080	4080	4080	4080	0
280	20231129	151200	135188725	4080	4080	4080	4080	0
281	20231129	151100	135188725	4080	4050	4080	4050	7
282	20231129	151000	135160345	4050	4050	4050	4050	0
283	20231129	150900	135160345	4050	4080	4080	4050	53
284	20231129	150800	134944195	4080	4080	4080	4080	1
285	20231129	150700	134940115	4080	4080	4080	4080	0
286	20231129	150600	134940115	4080	4080	4080	4080	0
287	20231129	150500	134940115	4080	4080	4080	4080	0
288	20231129	150400	134940115	4080	4080	4080	4080	0
289	20231129	150300	134940115	4080	4080	4080	4080	0
290	20231129	150200	134940115	4080	4075	4080	4075	15
291	20231129	150100	134878980	4050	4050	4050	4050	500
292	20231129	150000	132853980	4065	4065	4065	4065	0
293	20231129	145900	132853980	4065	4080	4080	4065	371
294	20231129	145800	131345850	4065	4065	4065	4065	500
295	20231129	145700	129313350	4065	4070	4070	4065	500
296	20231129	145600	127279350	4070	4070	4070	4070	500
297	20231129	145500	125244350	4080	4075	4080	4075	501
298	20231129	145400	123202770	4080	4080	4080	4080	390
299	20231129	145300	121611570	4080	4080	4080	4080	10
300	20231129	145200	121570770	4080	4105	4105	4080	146
301	20231129	145100	120975065	4080	4080	4080	4080	120
302	20231129	145000	120485465	4080	4085	4085	4080	579
303	20231129	144900	118120645	4120	4120	4120	4120	1
304	20231129	144800	118116525	4085	4085	4085	4085	300
305	20231129	144700	116891025	4085	4090	4090	4085	600
306	20231129	144600	114439480	4090	4090	4090	4090	0
307	20231129	144500	114439480	4090	4090	4090	4090	300
308	20231129	144400	113212480	4130	4130	4130	4130	0
309	20231129	144300	113212480	4130	4130	4130	4130	0
310	20231129	144200	113212480	4130	4130	4130	4130	45
311	20231129	144100	113026630	4135	4120	4135	4120	9
312	20231129	144000	112989535	4095	4135	4135	4095	728
313	20231129	143900	110008230	4140	4140	4140	4140	0
314	20231129	143800	110008230	4140	4140	4140	4140	0
315	20231129	143700	110008230	4140	4140	4140	4140	0
316	20231129	143600	110008230	4140	4140	4140	4140	0
317	20231129	143500	110008230	4140	4140	4140	4140	0
318	20231129	143400	110008230	4140	4135	4140	4135	101
319	20231129	143300	109590590	4135	4135	4135	4135	101
320	20231129	143200	109172955	4120	4120	4120	4120	50
321	20231129	143100	108966955	4140	4140	4140	4140	0
322	20231129	143000	108966955	4140	4140	4140	4140	0
323	20231129	142900	108966955	4140	4140	4140	4140	1
324	20231129	142800	108962815	4120	4120	4120	4120	300
325	20231129	142700	107726815	4150	4150	4150	4150	0
326	20231129	142600	107726815	4150	4140	4150	4140	3
327	20231129	142500	107714385	4130	4120	4130	4120	311
328	20231129	142400	106430015	4120	4120	4120	4120	300
329	20231129	142300	105194015	4125	4125	4125	4125	300
330	20231129	142200	103956515	4130	4130	4130	4130	0
331	20231129	142100	103956515	4130	4130	4130	4130	0
332	20231129	142000	103956515	4130	4130	4130	4130	0
333	20231129	141900	103956515	4130	4130	4130	4130	0
334	20231129	141800	103956515	4130	4130	4130	4130	0
335	20231129	141700	103956515	4130	4120	4130	4120	51
336	20231129	141600	103746175	4125	4125	4125	4125	300
337	20231129	141500	102508675	4125	4125	4125	4125	0
338	20231129	141400	102508675	4125	4120	4125	4120	300
339	20231129	141300	101271215	4120	4120	4120	4115	320
340	20231129	141200	99953705	4125	4125	4125	4125	0
341	20231129	141100	99953705	4125	4125	4125	4125	200
342	20231129	141000	99128705	4125	4125	4125	4125	10
343	20231129	140900	99087455	4140	4140	4140	4140	0
344	20231129	140800	99087455	4140	4140	4140	4140	0
345	20231129	140700	99087455	4140	4085	4140	4085	345
346	20231129	140600	97674705	4085	4085	4085	4085	0
347	20231129	140500	97674705	4085	4085	4085	4085	0
348	20231129	140400	97674705	4085	4085	4085	4085	22
349	20231129	140300	97584835	4085	4085	4085	4085	0
350	20231129	140200	97584835	4085	4085	4085	4085	1
351	20231129	140100	97580750	4065	4080	4080	4065	950
352	20231129	140000	93705155	4085	4085	4085	4085	0
353	20231129	135900	93705155	4085	4085	4085	4085	0
354	20231129	135800	93705155	4085	4085	4085	4085	0
355	20231129	135700	93705155	4085	4085	4085	4085	0
356	20231129	135600	93705155	4085	4085	4085	4085	0
357	20231129	135500	93705155	4085	4085	4085	4085	0
358	20231129	135400	93705155	4085	4085	4085	4085	0
359	20231129	135300	93705155	4085	4085	4085	4085	0
360	20231129	135200	93705155	4085	4085	4085	4085	0
361	20231129	135100	93705155	4085	4085	4085	4085	0
362	20231129	135000	93705155	4085	4085	4085	4085	0
363	20231129	134900	93705155	4085	4085	4085	4085	0
364	20231129	134800	93705155	4085	4085	4085	4085	0
365	20231129	134700	93705155	4085	4085	4085	4085	0
366	20231129	134600	93705155	4085	4085	4085	4085	0
367	20231129	134500	93705155	4085	4085	4085	4085	0
368	20231129	134400	93705155	4085	4085	4085	4085	0
369	20231129	134300	93705155	4085	4085	4085	4085	0
370	20231129	134200	93705155	4085	4085	4085	4085	0
371	20231129	134100	93705155	4085	4085	4085	4085	1
372	20231129	134000	93701070	4080	4075	4080	4075	97
373	20231129	133900	93305595	4065	4065	4065	4065	108
374	20231129	133800	92866575	4050	4050	4050	4050	0
375	20231129	133700	92866575	4050	4050	4050	4050	0
376	20231129	133600	92866575	4050	4055	4055	4050	1000
377	20231129	133500	88815925	4060	4065	4065	4060	88
378	20231129	133400	88458355	4075	4075	4075	4075	0
379	20231129	133300	88458355	4075	4075	4075	4075	0
380	20231129	133200	88458355	4075	4075	4075	4075	0
381	20231129	133100	88458355	4075	4075	4075	4075	0
382	20231129	133000	88458355	4075	4075	4075	4075	0
383	20231129	132900	88458355	4075	4075	4075	4075	0
384	20231129	132800	88458355	4075	4075	4075	4075	0
385	20231129	132700	88458355	4075	4075	4075	4075	0
386	20231129	132600	88458355	4075	4075	4075	4075	0
387	20231129	132500	88458355	4075	4075	4075	4075	0
388	20231129	132400	88458355	4075	4075	4075	4075	0
389	20231129	132300	88458355	4075	4075	4075	4075	0
390	20231129	132200	88458355	4075	4075	4075	4075	0
391	20231129	132100	88458355	4075	4075	4075	4075	1
392	20231129	132000	88454280	4070	4070	4070	4070	0
393	20231129	131900	88454280	4070	4070	4070	4070	0
394	20231129	131800	88454280	4070	4070	4070	4070	1
395	20231129	131700	88450210	4065	4065	4065	4065	0
396	20231129	131600	88450210	4065	4065	4065	4065	0
397	20231129	131500	88450210	4065	4065	4065	4065	369
398	20231129	131400	86950225	4065	4065	4065	4065	0
399	20231129	131300	86950225	4065	4065	4065	4065	200
400	20231129	131200	86137225	4065	4065	4065	4065	0
401	20231129	131100	86137225	4065	4065	4065	4065	1
402	20231129	131000	86133160	4065	4065	4065	4065	10
403	20231129	130900	86092510	4075	4075	4075	4075	1
404	20231129	130800	86088435	4065	4065	4065	4065	0
405	20231129	130700	86088435	4065	4065	4065	4065	0
406	20231129	130600	86088435	4065	4065	4065	4065	0
407	20231129	130500	86088435	4065	4065	4065	4065	0
408	20231129	130400	86088435	4065	4065	4065	4065	0
409	20231129	130300	86088435	4065	4065	4065	4065	0
410	20231129	130200	86088435	4065	4065	4065	4065	0
411	20231129	130100	86088435	4065	4065	4065	4065	0
412	20231129	130000	86088435	4065	4065	4065	4065	0
413	20231129	125900	86088435	4065	4065	4065	4065	0
414	20231129	125800	86088435	4065	4065	4065	4065	0
415	20231129	125700	86088435	4065	4065	4065	4065	0
416	20231129	125600	86088435	4065	4065	4065	4065	0
417	20231129	125500	86088435	4065	4065	4065	4065	0
418	20231129	125400	86088435	4065	4065	4065	4065	0
419	20231129	125300	86088435	4065	4065	4065	4065	0
420	20231129	125200	86088435	4065	4065	4065	4065	0
421	20231129	125100	86088435	4065	4065	4065	4065	0
422	20231129	125000	86088435	4065	4065	4065	4065	15
423	20231129	124900	86027460	4065	4065	4065	4065	962
424	20231129	124800	82116930	4055	4055	4055	4055	96
425	20231129	124700	81727650	4065	4065	4065	4065	1
426	20231129	124600	81723585	4050	4050	4050	4050	0
427	20231129	124500	81723585	4050	4050	4050	4050	0
428	20231129	124400	81723585	4050	4050	4050	4050	76
429	20231129	124300	81415785	4050	4050	4050	4050	0
430	20231129	124200	81415785	4050	4050	4050	4050	1
431	20231129	124100	81411735	4065	4065	4065	4065	0
432	20231129	124000	81411735	4065	4065	4065	4065	0
433	20231129	123900	81411735	4065	4065	4065	4065	0
434	20231129	123800	81411735	4065	4065	4065	4065	0
435	20231129	123700	81411735	4065	4050	4065	4050	102
436	20231129	123600	80998610	4065	4050	4065	4050	245
437	20231129	123500	80006315	4065	4060	4065	4060	3
438	20231129	123400	79994130	4065	4055	4065	4050	510
439	20231129	123300	77928575	4065	4065	4065	4065	11
440	20231129	123200	77883860	4070	4070	4070	4070	0
441	20231129	123100	77883860	4070	4070	4070	4070	1
442	20231129	123000	77879790	4050	4055	4055	4050	10
443	20231129	122900	77839265	4070	4070	4070	4070	0
444	20231129	122800	77839265	4070	4070	4070	4070	0
445	20231129	122700	77839265	4070	4070	4070	4070	0
446	20231129	122600	77839265	4070	4070	4070	4070	0
447	20231129	122500	77839265	4070	4070	4070	4070	0
448	20231129	122400	77839265	4070	4055	4070	4055	2
449	20231129	122300	77831140	4055	4055	4055	4055	0
450	20231129	122200	77831140	4055	4055	4055	4055	0
451	20231129	122100	77831140	4055	4055	4055	4055	337
452	20231129	122000	76464605	4055	4055	4055	4055	2
453	20231129	121900	76456495	4055	4055	4055	4055	0
454	20231129	121800	76456495	4055	4055	4055	4055	0
455	20231129	121700	76456495	4055	4055	4055	4055	0
456	20231129	121600	76456495	4055	4055	4055	4055	0
457	20231129	121500	76456495	4055	4055	4055	4055	0
458	20231129	121400	76456495	4055	4055	4055	4055	0
459	20231129	121300	76456495	4055	4055	4055	4055	0
460	20231129	121200	76456495	4055	4055	4055	4055	0
461	20231129	121100	76456495	4055	4055	4055	4055	0
462	20231129	121000	76456495	4055	4055	4055	4055	0
463	20231129	120900	76456495	4055	4055	4055	4055	0
464	20231129	120800	76456495	4055	4055	4055	4055	0
465	20231129	120700	76456495	4055	4055	4055	4055	0
466	20231129	120600	76456495	4055	4055	4055	4055	200
467	20231129	120500	75645495	4060	4060	4060	4060	76
468	20231129	120400	75336935	4060	4060	4060	4060	0
469	20231129	120300	75336935	4060	4060	4060	4060	0
470	20231129	120200	75336935	4060	4060	4060	4060	0
471	20231129	120100	75336935	4060	4060	4060	4060	50
472	20231129	120000	75133935	4065	4065	4065	4065	0
473	20231129	115900	75133935	4065	4065	4065	4065	100
474	20231129	115800	74727435	4075	4075	4075	4075	0
475	20231129	115700	74727435	4075	4075	4075	4075	0
476	20231129	115600	74727435	4075	4075	4075	4075	0
477	20231129	115500	74727435	4075	4075	4075	4075	0
478	20231129	115400	74727435	4075	4075	4075	4075	0
479	20231129	115300	74727435	4075	4075	4075	4075	0
480	20231129	115200	74727435	4075	4075	4075	4075	0
481	20231129	115100	74727435	4075	4075	4075	4075	0
482	20231129	115000	74727435	4075	4075	4075	4075	1
483	20231129	114900	74723360	4055	4055	4055	4055	793
484	20231129	114800	71507745	4055	4055	4055	4055	207
485	20231129	114700	70668360	4055	4055	4055	4055	0
486	20231129	114600	70668360	4055	4055	4055	4055	0
487	20231129	114500	70668360	4055	4075	4075	4055	4
488	20231129	114400	70652120	4075	4075	4075	4075	0
489	20231129	114300	70652120	4075	4075	4075	4075	1
490	20231129	114200	70648045	4055	4055	4055	4055	0
491	20231129	114100	70648045	4055	4055	4055	4055	0
492	20231129	114000	70648045	4055	4055	4055	4055	0
493	20231129	113900	70648045	4055	4055	4055	4055	0
494	20231129	113800	70648045	4055	4055	4055	4055	290
495	20231129	113700	69472095	4075	4075	4075	4075	1
496	20231129	113600	69468020	4050	4050	4050	4050	0
497	20231129	113500	69468020	4050	4050	4050	4050	0
498	20231129	113400	69468020	4050	4050	4050	4050	0
499	20231129	113300	69468020	4050	4050	4050	4050	30
500	20231129	113200	69346520	4075	4075	4075	4075	0
501	20231129	113100	69346520	4075	4075	4075	4075	0
502	20231129	113000	69346520	4075	4075	4075	4075	0
503	20231129	112900	69346520	4075	4075	4075	4075	0
504	20231129	112800	69346520	4075	4075	4075	4075	0
505	20231129	112700	69346520	4075	4075	4075	4075	0
506	20231129	112600	69346520	4075	4075	4075	4075	0
507	20231129	112500	69346520	4075	4075	4075	4075	0
508	20231129	112400	69346520	4075	4075	4075	4075	0
509	20231129	112300	69346520	4075	4075	4075	4075	0
510	20231129	112200	69346520	4075	4075	4075	4075	0
511	20231129	112100	69346520	4075	4075	4075	4075	5
512	20231129	112000	69326145	4045	4045	4045	4045	0
513	20231129	111900	69326145	4045	4050	4050	4045	1510
514	20231129	111800	63217145	4050	4055	4055	4050	3387
515	20231129	111700	49497795	4050	4050	4050	4050	0
516	20231129	111600	49497795	4050	4050	4050	4050	0
517	20231129	111500	49497795	4050	4060	4060	4050	130
518	20231129	111400	48971040	4080	4080	4080	4080	5
519	20231129	111300	48950640	4085	4085	4085	4085	0
520	20231129	111200	48950640	4085	4085	4085	4085	0
521	20231129	111100	48950640	4085	4085	4085	4085	0
522	20231129	111000	48950640	4085	4085	4085	4085	0
523	20231129	110900	48950640	4085	4085	4085	4085	0
524	20231129	110800	48950640	4085	4085	4085	4085	0
525	20231129	110700	48950640	4085	4085	4085	4085	0
526	20231129	110600	48950640	4085	4085	4085	4085	0
527	20231129	110500	48950640	4085	4085	4085	4085	0
528	20231129	110400	48950640	4085	4085	4085	4085	0
529	20231129	110300	48950640	4085	4085	4085	4085	0
530	20231129	110200	48950640	4085	4085	4085	4085	0
531	20231129	110100	48950640	4085	4080	4085	4080	11
532	20231129	110000	48905755	4085	4085	4085	4085	0
533	20231129	105900	48905755	4085	4085	4085	4085	0
534	20231129	105800	48905755	4085	4070	4085	4065	21
535	20231129	105700	48820265	4085	4080	4085	4075	218
536	20231129	105600	47930765	4080	4080	4080	4080	0
537	20231129	105500	47930765	4080	4080	4080	4080	0
538	20231129	105400	47930765	4080	4080	4080	4080	0
539	20231129	105300	47930765	4080	4080	4080	4080	1
540	20231129	105200	47926685	4060	4060	4060	4060	0
541	20231129	105100	47926685	4060	4060	4060	4060	132
542	20231129	105000	47390765	4055	4055	4055	4055	0
543	20231129	104900	47390765	4055	4055	4055	4055	62
544	20231129	104800	47139355	4060	4060	4060	4060	24
545	20231129	104700	47041915	4060	4060	4060	4060	0
546	20231129	104600	47041915	4060	4060	4060	4060	0
547	20231129	104500	47041915	4060	4060	4060	4060	0
548	20231129	104400	47041915	4060	4060	4060	4060	1
549	20231129	104300	47037855	4060	4060	4060	4060	0
550	20231129	104200	47037855	4060	4060	4060	4060	15
551	20231129	104100	46976955	4085	4080	4085	4080	5
552	20231129	104000	46956550	4055	4055	4055	4055	0
553	20231129	103900	46956550	4055	4055	4055	4055	0
554	20231129	103800	46956550	4055	4055	4055	4055	0
555	20231129	103700	46956550	4055	4055	4055	4055	0
556	20231129	103600	46956550	4055	4055	4055	4055	0
557	20231129	103500	46956550	4055	4055	4055	4055	0
558	20231129	103400	46956550	4055	4055	4055	4055	0
559	20231129	103300	46956550	4055	4055	4055	4055	0
560	20231129	103200	46956550	4055	4055	4055	4055	0
561	20231129	103100	46956550	4055	4055	4055	4055	0
562	20231129	103000	46956550	4055	4055	4055	4055	0
563	20231129	102900	46956550	4055	4055	4055	4055	64
564	20231129	102800	46697030	4050	4050	4050	4050	0
565	20231129	102700	46697030	4050	4050	4050	4050	0
566	20231129	102600	46697030	4050	4050	4050	4050	76
567	20231129	102500	46389230	4050	4050	4050	4050	0
568	20231129	102400	46389230	4050	4050	4050	4050	1335
569	20231129	102300	40982480	4050	4050	4050	4050	0
570	20231129	102200	40982480	4050	4045	4050	4045	139
571	20231129	102100	40419960	4045	4045	4045	4045	57
572	20231129	102000	40189395	4040	4040	4040	4040	0
573	20231129	101900	40189395	4040	4045	4045	4040	800
574	20231129	101800	36956395	4050	4055	4055	4050	329
575	20231129	101700	35622995	4050	4055	4055	4050	1519
576	20231129	101600	29469595	4080	4080	4080	4080	0
577	20231129	101500	29469595	4080	4080	4080	4080	0
578	20231129	101400	29469595	4080	4080	4080	4080	0
579	20231129	101300	29469595	4080	4080	4080	4080	0
580	20231129	101200	29469595	4080	4080	4080	4080	0
581	20231129	101100	29469595	4080	4080	4080	4080	0
582	20231129	101000	29469595	4080	4080	4080	4080	1
583	20231129	100900	29465515	4065	4065	4065	4065	85
584	20231129	100800	29119990	4065	4055	4065	4055	228
585	20231129	100700	28193270	4060	4060	4065	4060	1009
586	20231129	100600	24092090	4060	4065	4065	4060	1046
587	20231129	100500	19842850	4065	4075	4075	4065	7
588	20231129	100400	19814380	4080	4080	4080	4080	0
589	20231129	100300	19814380	4080	4080	4080	4080	0
590	20231129	100200	19814380	4080	4080	4080	4080	0
591	20231129	100100	19814380	4080	4080	4080	4080	0
592	20231129	100000	19814380	4080	4080	4080	4080	0
593	20231129	095900	19814380	4080	4080	4080	4080	0
594	20231129	095800	19814380	4080	4080	4080	4080	1
595	20231129	095700	19810300	4085	4085	4085	4085	0
596	20231129	095600	19810300	4085	4085	4085	4085	0
597	20231129	095500	19810300	4085	4085	4085	4085	0
598	20231129	095400	19810300	4085	4085	4085	4085	0
599	20231129	095300	19810300	4085	4085	4085	4085	0
600	20231129	095200	19810300	4085	4085	4085	4085	0
601	20231129	095100	19810300	4085	4085	4085	4085	0
602	20231129	095000	19810300	4085	4085	4085	4085	0
603	20231129	094900	19810300	4085	4085	4085	4085	0
604	20231129	094800	19810300	4085	4085	4085	4085	1
605	20231129	094700	19806215	4105	4085	4105	4085	226
606	20231129	094600	18882705	4085	4080	4085	4080	83
607	20231129	094500	18543665	4080	4080	4080	4080	9
608	20231129	094400	18506945	4080	4080	4085	4080	8
609	20231129	094300	18474290	4085	4080	4085	4075	5
610	20231129	094200	18453885	4085	4080	4085	4060	6
611	20231129	094100	18429420	4085	4060	4085	4060	7
612	20231129	094000	18400900	4085	4085	4085	4085	20
613	20231129	093900	18319200	4085	4085	4085	4085	2
614	20231129	093800	18311030	4075	4080	4085	4075	7
615	20231129	093700	18282470	4080	4080	4080	4080	10
616	20231129	093600	18241670	4085	4080	4085	4080	10
617	20231129	093500	18200835	4085	4050	4085	4050	74
618	20231129	093400	17899825	4050	4045	4050	4045	10
619	20231129	093300	17859330	4035	4035	4035	4035	2
620	20231129	093200	17851260	4035	4060	4060	4035	90
621	20231129	093100	17488085	4070	4055	4070	4030	286
622	20231129	093000	16332175	4055	4050	4055	4050	50
623	20231129	092900	16129435	4055	4050	4055	4050	16
624	20231129	092800	16064565	4050	4050	4050	4050	20
625	20231129	092700	15983565	4050	4050	4050	4050	0
626	20231129	092600	15983565	4050	4050	4050	4050	2
627	20231129	092500	15975465	4050	4050	4050	4050	203
628	20231129	092400	15153315	4050	4045	4050	4045	25
629	20231129	092300	15052070	4050	4050	4050	4050	0
630	20231129	092200	15052070	4050	4040	4050	4040	20
631	20231129	092100	14971255	4020	4020	4020	4020	10
632	20231129	092000	14931055	4050	4050	4050	4050	0
633	20231129	091900	14931055	4050	4045	4050	4045	126
634	20231129	091800	14421380	4045	4045	4045	4045	8
635	20231129	091700	14389020	4055	4055	4055	4055	0
636	20231129	091600	14389020	4055	4055	4055	4005	1095
637	20231129	091500	9985480	4060	4060	4060	4060	30
638	20231129	091400	9863680	4060	4070	4070	4060	220
639	20231129	091300	8970065	4070	4070	4070	4070	45
640	20231129	091200	8786915	4100	4100	4100	4100	0
641	20231129	091100	8786915	4100	4090	4100	4090	11
642	20231129	091000	8741875	4080	4080	4080	4080	5
643	20231129	090900	8721475	4100	4100	4100	4100	0
644	20231129	090800	8721475	4100	4080	4100	4080	26
645	20231129	090700	8615000	4095	4095	4100	4080	15
646	20231129	090600	8553630	4095	4095	4100	4095	4
647	20231129	090500	8537240	4100	4075	4100	4075	35
648	20231129	090400	8394225	4100	4100	4100	4100	2
649	20231129	090300	8386025	4095	4105	4105	4095	193
650	20231129	090200	7594480	4185	4110	4185	4095	277
651	20231129	090100	6455860	4110	4110	4110	4100	345
652	20231129	090000	5039640	4110	4100	4110	4100	1229