KissMeData/092130/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195800	59227030	13960	13960	13960	13960	305
3	20231129	195700	59227030	13960	13960	13960	13960	0
4	20231129	195600	59227030	13960	13960	13960	13960	0
5	20231129	195500	59227030	13960	13960	13960	13960	0
6	20231129	195400	59227030	13960	13960	13960	13960	0
7	20231129	195300	59227030	13960	13960	13960	13960	0
8	20231129	195200	59227030	13960	13960	13960	13960	0
9	20231129	195100	59227030	13960	13960	13960	13960	0
10	20231129	195000	59227030	13960	13960	13960	13960	0
11	20231129	194900	59227030	13960	13960	13960	13960	0
12	20231129	194800	59227030	13960	13960	13960	13960	0
13	20231129	194700	59227030	13960	13960	13960	13960	0
14	20231129	194600	59227030	13960	13960	13960	13960	0
15	20231129	194500	59227030	13960	13960	13960	13960	0
16	20231129	194400	59227030	13960	13960	13960	13960	0
17	20231129	194300	59227030	13960	13960	13960	13960	0
18	20231129	194200	59227030	13960	13960	13960	13960	0
19	20231129	194100	59227030	13960	13960	13960	13960	0
20	20231129	194000	59227030	13960	13960	13960	13960	0
21	20231129	193900	59227030	13960	13960	13960	13960	0
22	20231129	193800	59227030	13960	13960	13960	13960	0
23	20231129	193700	59227030	13960	13960	13960	13960	0
24	20231129	193600	59227030	13960	13960	13960	13960	0
25	20231129	193500	59227030	13960	13960	13960	13960	0
26	20231129	193400	59227030	13960	13960	13960	13960	0
27	20231129	193300	59227030	13960	13960	13960	13960	0
28	20231129	193200	59227030	13960	13960	13960	13960	0
29	20231129	193100	59227030	13960	13960	13960	13960	0
30	20231129	193000	59227030	13960	13960	13960	13960	0
31	20231129	192900	59227030	13960	13960	13960	13960	0
32	20231129	192800	59227030	13960	13960	13960	13960	305
33	20231129	192700	59227030	13960	13960	13960	13960	0
34	20231129	192600	59227030	13960	13960	13960	13960	0
35	20231129	192500	59227030	13960	13960	13960	13960	0
36	20231129	192400	59227030	13960	13960	13960	13960	0
37	20231129	192300	59227030	13960	13960	13960	13960	0
38	20231129	192200	59227030	13960	13960	13960	13960	0
39	20231129	192100	59227030	13960	13960	13960	13960	0
40	20231129	192000	59227030	13960	13960	13960	13960	0
41	20231129	191900	59227030	13960	13960	13960	13960	0
42	20231129	191800	59227030	13960	13960	13960	13960	0
43	20231129	191700	59227030	13960	13960	13960	13960	0
44	20231129	191600	59227030	13960	13960	13960	13960	0
45	20231129	191500	59227030	13960	13960	13960	13960	0
46	20231129	191400	59227030	13960	13960	13960	13960	0
47	20231129	191300	59227030	13960	13960	13960	13960	0
48	20231129	191200	59227030	13960	13960	13960	13960	0
49	20231129	191100	59227030	13960	13960	13960	13960	0
50	20231129	191000	59227030	13960	13960	13960	13960	0
51	20231129	190900	59227030	13960	13960	13960	13960	0
52	20231129	190800	59227030	13960	13960	13960	13960	0
53	20231129	190700	59227030	13960	13960	13960	13960	0
54	20231129	190600	59227030	13960	13960	13960	13960	0
55	20231129	190500	59227030	13960	13960	13960	13960	0
56	20231129	190400	59227030	13960	13960	13960	13960	0
57	20231129	190300	59227030	13960	13960	13960	13960	0
58	20231129	190200	59227030	13960	13960	13960	13960	0
59	20231129	190100	59227030	13960	13960	13960	13960	0
60	20231129	190000	59227030	13960	13960	13960	13960	0
61	20231129	185900	59227030	13960	13960	13960	13960	0
62	20231129	185800	59227030	13960	13960	13960	13960	305
63	20231129	185700	59227030	13960	13960	13960	13960	0
64	20231129	185600	59227030	13960	13960	13960	13960	0
65	20231129	185500	59227030	13960	13960	13960	13960	0
66	20231129	185400	59227030	13960	13960	13960	13960	0
67	20231129	185300	59227030	13960	13960	13960	13960	0
68	20231129	185200	59227030	13960	13960	13960	13960	0
69	20231129	185100	59227030	13960	13960	13960	13960	0
70	20231129	185000	59227030	13960	13960	13960	13960	0
71	20231129	184900	59227030	13960	13960	13960	13960	0
72	20231129	184800	59227030	13960	13960	13960	13960	0
73	20231129	184700	59227030	13960	13960	13960	13960	0
74	20231129	184600	59227030	13960	13960	13960	13960	0
75	20231129	184500	59227030	13960	13960	13960	13960	0
76	20231129	184400	59227030	13960	13960	13960	13960	0
77	20231129	184300	59227030	13960	13960	13960	13960	0
78	20231129	184200	59227030	13960	13960	13960	13960	0
79	20231129	184100	59227030	13960	13960	13960	13960	0
80	20231129	184000	59227030	13960	13960	13960	13960	0
81	20231129	183900	59227030	13960	13960	13960	13960	0
82	20231129	183800	59227030	13960	13960	13960	13960	0
83	20231129	183700	59227030	13960	13960	13960	13960	0
84	20231129	183600	59227030	13960	13960	13960	13960	0
85	20231129	183500	59227030	13960	13960	13960	13960	0
86	20231129	183400	59227030	13960	13960	13960	13960	0
87	20231129	183300	59227030	13960	13960	13960	13960	0
88	20231129	183200	59227030	13960	13960	13960	13960	0
89	20231129	183100	59227030	13960	13960	13960	13960	0
90	20231129	183000	59227030	13960	13960	13960	13960	0
91	20231129	182900	59227030	13960	13960	13960	13960	0
92	20231129	182800	59227030	13960	13960	13960	13960	305
93	20231129	182700	59227030	13960	13960	13960	13960	0
94	20231129	182600	59227030	13960	13960	13960	13960	0
95	20231129	182500	59227030	13960	13960	13960	13960	0
96	20231129	182400	59227030	13960	13960	13960	13960	0
97	20231129	182300	59227030	13960	13960	13960	13960	0
98	20231129	182200	59227030	13960	13960	13960	13960	0
99	20231129	182100	59227030	13960	13960	13960	13960	0
100	20231129	182000	59227030	13960	13960	13960	13960	0
101	20231129	181900	59227030	13960	13960	13960	13960	0
102	20231129	181800	59227030	13960	13960	13960	13960	0
103	20231129	181700	59227030	13960	13960	13960	13960	0
104	20231129	181600	59227030	13960	13960	13960	13960	0
105	20231129	181500	59227030	13960	13960	13960	13960	0
106	20231129	181400	59227030	13960	13960	13960	13960	0
107	20231129	181300	59227030	13960	13960	13960	13960	0
108	20231129	181200	59227030	13960	13960	13960	13960	0
109	20231129	181100	59227030	13960	13960	13960	13960	0
110	20231129	181000	59227030	13960	13960	13960	13960	0
111	20231129	180900	59227030	13960	13960	13960	13960	0
112	20231129	180800	59227030	13960	13960	13960	13960	0
113	20231129	180700	59227030	13960	13960	13960	13960	0
114	20231129	180600	59227030	13960	13960	13960	13960	0
115	20231129	180500	59227030	13960	13960	13960	13960	0
116	20231129	180400	59227030	13960	13960	13960	13960	0
117	20231129	180300	59227030	13960	13960	13960	13960	0
118	20231129	180200	59227030	13960	13960	13960	13960	0
119	20231129	180100	59227030	13960	13960	13960	13960	0
120	20231129	180000	59227030	13960	13960	13960	13960	0
121	20231129	175900	59227030	13960	13960	13960	13960	0
122	20231129	175800	59227030	13960	13960	13960	13960	305
123	20231129	175700	59227030	13960	13960	13960	13960	0
124	20231129	175600	59227030	13960	13960	13960	13960	0
125	20231129	175500	59227030	13960	13960	13960	13960	0
126	20231129	175400	59227030	13960	13960	13960	13960	0
127	20231129	175300	59227030	13960	13960	13960	13960	0
128	20231129	175200	59227030	13960	13960	13960	13960	0
129	20231129	175100	59227030	13960	13960	13960	13960	0
130	20231129	175000	59227030	13960	13960	13960	13960	0
131	20231129	174900	59227030	13960	13960	13960	13960	0
132	20231129	174800	59227030	13960	13960	13960	13960	0
133	20231129	174700	59227030	13960	13960	13960	13960	0
134	20231129	174600	59227030	13960	13960	13960	13960	0
135	20231129	174500	59227030	13960	13960	13960	13960	0
136	20231129	174400	59227030	13960	13960	13960	13960	0
137	20231129	174300	59227030	13960	13960	13960	13960	0
138	20231129	174200	59227030	13960	13960	13960	13960	0
139	20231129	174100	59227030	13960	13960	13960	13960	0
140	20231129	174000	59227030	13960	13960	13960	13960	0
141	20231129	173900	59227030	13960	13960	13960	13960	0
142	20231129	173800	59227030	13960	13960	13960	13960	0
143	20231129	173700	59227030	13960	13960	13960	13960	0
144	20231129	173600	59227030	13960	13960	13960	13960	0
145	20231129	173500	59227030	13960	13960	13960	13960	0
146	20231129	173400	59227030	13960	13960	13960	13960	0
147	20231129	173300	59227030	13960	13960	13960	13960	0
148	20231129	173200	59227030	13960	13960	13960	13960	0
149	20231129	173100	59227030	13960	13960	13960	13960	0
150	20231129	173000	59227030	13960	13960	13960	13960	0
151	20231129	172900	59227030	13960	13960	13960	13960	0
152	20231129	172800	59227030	13960	13960	13960	13960	305
153	20231129	172700	59227030	13960	13960	13960	13960	0
154	20231129	172600	59227030	13960	13960	13960	13960	0
155	20231129	172500	59227030	13960	13960	13960	13960	0
156	20231129	172400	59227030	13960	13960	13960	13960	0
157	20231129	172300	59227030	13960	13960	13960	13960	0
158	20231129	172200	59227030	13960	13960	13960	13960	0
159	20231129	172100	59227030	13960	13960	13960	13960	0
160	20231129	172000	59227030	13960	13960	13960	13960	0
161	20231129	171900	59227030	13960	13960	13960	13960	0
162	20231129	171800	59227030	13960	13960	13960	13960	0
163	20231129	171700	59227030	13960	13960	13960	13960	0
164	20231129	171600	59227030	13960	13960	13960	13960	0
165	20231129	171500	59227030	13960	13960	13960	13960	0
166	20231129	171400	59227030	13960	13960	13960	13960	0
167	20231129	171300	59227030	13960	13960	13960	13960	0
168	20231129	171200	59227030	13960	13960	13960	13960	0
169	20231129	171100	59227030	13960	13960	13960	13960	0
170	20231129	171000	59227030	13960	13960	13960	13960	0
171	20231129	170900	59227030	13960	13960	13960	13960	0
172	20231129	170800	59227030	13960	13960	13960	13960	0
173	20231129	170700	59227030	13960	13960	13960	13960	0
174	20231129	170600	59227030	13960	13960	13960	13960	0
175	20231129	170500	59227030	13960	13960	13960	13960	0
176	20231129	170400	59227030	13960	13960	13960	13960	0
177	20231129	170300	59227030	13960	13960	13960	13960	0
178	20231129	170200	59227030	13960	13960	13960	13960	0
179	20231129	170100	59227030	13960	13960	13960	13960	0
180	20231129	170000	59227030	13960	13960	13960	13960	0
181	20231129	165900	59227030	13960	13960	13960	13960	0
182	20231129	165800	59227030	13960	13960	13960	13960	305
183	20231129	165700	59227030	13960	13960	13960	13960	0
184	20231129	165600	59227030	13960	13960	13960	13960	0
185	20231129	165500	59227030	13960	13960	13960	13960	0
186	20231129	165400	59227030	13960	13960	13960	13960	0
187	20231129	165300	59227030	13960	13960	13960	13960	0
188	20231129	165200	59227030	13960	13960	13960	13960	0
189	20231129	165100	59227030	13960	13960	13960	13960	0
190	20231129	165000	59227030	13960	13960	13960	13960	0
191	20231129	164900	59227030	13960	13960	13960	13960	0
192	20231129	164800	59227030	13960	13960	13960	13960	0
193	20231129	164700	59227030	13960	13960	13960	13960	0
194	20231129	164600	59227030	13960	13960	13960	13960	0
195	20231129	164500	59227030	13960	13960	13960	13960	0
196	20231129	164400	59227030	13960	13960	13960	13960	0
197	20231129	164300	59227030	13960	13960	13960	13960	0
198	20231129	164200	59227030	13960	13960	13960	13960	0
199	20231129	164100	59227030	13960	13960	13960	13960	0
200	20231129	164000	59227030	13960	13960	13960	13960	0
201	20231129	163900	59227030	13960	13960	13960	13960	0
202	20231129	163800	59227030	13960	13960	13960	13960	0
203	20231129	163700	59227030	13960	13960	13960	13960	0
204	20231129	163600	59227030	13960	13960	13960	13960	0
205	20231129	163500	59227030	13960	13960	13960	13960	0
206	20231129	163400	59227030	13960	13960	13960	13960	0
207	20231129	163300	59227030	13960	13960	13960	13960	0
208	20231129	163200	59227030	13960	13960	13960	13960	0
209	20231129	163100	59227030	13960	13960	13960	13960	0
210	20231129	163000	59227030	13960	13960	13960	13960	0
211	20231129	162900	59227030	13960	13960	13960	13960	0
212	20231129	162800	59227030	13960	13960	13960	13960	305
213	20231129	162700	59227030	13960	13960	13960	13960	0
214	20231129	162600	59227030	13960	13960	13960	13960	0
215	20231129	162500	59227030	13960	13960	13960	13960	0
216	20231129	162400	59227030	13960	13960	13960	13960	0
217	20231129	162300	59227030	13960	13960	13960	13960	0
218	20231129	162200	59227030	13960	13960	13960	13960	0
219	20231129	162100	59227030	13960	13960	13960	13960	0
220	20231129	162000	59227030	13960	13960	13960	13960	0
221	20231129	161900	59227030	13960	13960	13960	13960	0
222	20231129	161800	59227030	13960	13960	13960	13960	0
223	20231129	161700	59227030	13960	13960	13960	13960	0
224	20231129	161600	59227030	13960	13960	13960	13960	0
225	20231129	161500	59227030	13960	13960	13960	13960	0
226	20231129	161400	59227030	13960	13960	13960	13960	0
227	20231129	161300	59227030	13960	13960	13960	13960	0
228	20231129	161200	59227030	13960	13960	13960	13960	0
229	20231129	161100	59227030	13960	13960	13960	13960	0
230	20231129	161000	59227030	13960	13960	13960	13960	0
231	20231129	160900	59227030	13960	13960	13960	13960	0
232	20231129	160800	59227030	13960	13960	13960	13960	0
233	20231129	160700	59227030	13960	13960	13960	13960	0
234	20231129	160600	59227030	13960	13960	13960	13960	0
235	20231129	160500	59227030	13960	13960	13960	13960	0
236	20231129	160400	59227030	13960	13960	13960	13960	0
237	20231129	160300	59227030	13960	13960	13960	13960	0
238	20231129	160200	59227030	13960	13960	13960	13960	0
239	20231129	160100	59227030	13960	13960	13960	13960	0
240	20231129	160000	59227030	13960	13960	13960	13960	0
241	20231129	155900	59227030	13960	13960	13960	13960	0
242	20231129	155800	59227030	13960	13960	13960	13960	305
243	20231129	155700	59227030	13960	13960	13960	13960	0
244	20231129	155600	59227030	13960	13960	13960	13960	0
245	20231129	155500	59227030	13960	13960	13960	13960	0
246	20231129	155400	59227030	13960	13960	13960	13960	0
247	20231129	155300	59227030	13960	13960	13960	13960	0
248	20231129	155200	59227030	13960	13960	13960	13960	0
249	20231129	155100	59227030	13960	13960	13960	13960	0
250	20231129	155000	59227030	13960	13960	13960	13960	0
251	20231129	154900	59227030	13960	13960	13960	13960	0
252	20231129	154800	59227030	13960	13960	13960	13960	0
253	20231129	154700	59227030	13960	13960	13960	13960	0
254	20231129	154600	59227030	13960	13960	13960	13960	0
255	20231129	154500	59227030	13960	13960	13960	13960	0
256	20231129	154400	59227030	13960	13960	13960	13960	0
257	20231129	154300	59227030	13960	13960	13960	13960	0
258	20231129	154200	59227030	13960	13960	13960	13960	0
259	20231129	154100	59227030	13960	13960	13960	13960	0
260	20231129	154000	59227030	13960	13960	13960	13960	0
261	20231129	153900	59227030	13960	13960	13960	13960	0
262	20231129	153800	59227030	13960	13960	13960	13960	0
263	20231129	153700	59227030	13960	13960	13960	13960	0
264	20231129	153600	59227030	13960	13960	13960	13960	0
265	20231129	153500	59227030	13960	13960	13960	13960	0
266	20231129	153400	59227030	13960	13960	13960	13960	0
267	20231129	153300	59227030	13960	13960	13960	13960	0
268	20231129	153200	59227030	13960	13960	13960	13960	0
269	20231129	153100	59227030	13960	13960	13960	13960	0
270	20231129	153000	59227030	13960	13960	13960	13960	305
271	20231129	152900	54969230	14000	14000	14000	14000	0
272	20231129	152800	54969230	14000	14000	14000	14000	0
273	20231129	152700	54969230	14000	14000	14000	14000	0
274	20231129	152600	54969230	14000	14000	14000	14000	0
275	20231129	152500	54969230	14000	14000	14000	14000	0
276	20231129	152400	54969230	14000	14000	14000	14000	0
277	20231129	152300	54969230	14000	14000	14000	14000	0
278	20231129	152200	54969230	14000	14000	14000	14000	0
279	20231129	152100	54969230	14000	14000	14000	14000	0
280	20231129	152000	54969230	14000	14000	14000	14000	0
281	20231129	151900	54969230	14000	14000	14000	14000	0
282	20231129	151800	54969230	14000	14000	14000	14000	0
283	20231129	151700	54969230	14000	14010	14010	14000	26
284	20231129	151600	54605220	14030	14030	14030	14030	0
285	20231129	151500	54605220	14030	14030	14030	14030	1
286	20231129	151400	54591190	14000	14000	14000	14000	11
287	20231129	151300	54437190	14000	14000	14000	14000	1
288	20231129	151200	54423190	14000	14000	14000	14000	1
289	20231129	151100	54409190	14000	14000	14000	13990	81
290	20231129	151000	53275290	13990	13990	13990	13990	2
291	20231129	150900	53247310	14000	14000	14000	14000	0
292	20231129	150800	53247310	14000	14000	14000	14000	0
293	20231129	150700	53247310	14000	14000	14000	14000	0
294	20231129	150600	53247310	14000	14000	14000	14000	3
295	20231129	150500	53205310	14000	14000	14000	14000	1
296	20231129	150400	53191310	14000	14000	14000	14000	0
297	20231129	150300	53191310	14000	14000	14000	14000	0
298	20231129	150200	53191310	14000	14000	14000	14000	0
299	20231129	150100	53191310	14000	14000	14000	14000	0
300	20231129	150000	53191310	14000	14000	14000	14000	0
301	20231129	145900	53191310	14000	13980	14000	13980	3
302	20231129	145800	53149340	13960	13960	13960	13960	10
303	20231129	145700	53009740	13960	13970	13970	13960	30
304	20231129	145600	52590930	13960	13960	13960	13960	0
305	20231129	145500	52590930	13960	13960	13960	13960	0
306	20231129	145400	52590930	13960	13960	13960	13960	0
307	20231129	145300	52590930	13960	13960	13960	13960	0
308	20231129	145200	52590930	13960	13960	13960	13960	0
309	20231129	145100	52590930	13960	13960	13960	13960	0
310	20231129	145000	52590930	13960	13960	13960	13960	0
311	20231129	144900	52590930	13960	13960	13960	13960	0
312	20231129	144800	52590930	13960	13960	13960	13960	0
313	20231129	144700	52590930	13960	13960	13960	13960	0
314	20231129	144600	52590930	13960	13960	13960	13960	0
315	20231129	144500	52590930	13960	13960	13960	13960	0
316	20231129	144400	52590930	13960	13960	13960	13960	0
317	20231129	144300	52590930	13960	13960	13960	13960	0
318	20231129	144200	52590930	13960	13960	13960	13960	0
319	20231129	144100	52590930	13960	13970	13970	13960	9
320	20231129	144000	52465280	13970	13970	13970	13970	0
321	20231129	143900	52465280	13970	13970	13970	13970	0
322	20231129	143800	52465280	13970	13970	13970	13970	0
323	20231129	143700	52465280	13970	13970	13970	13970	1
324	20231129	143600	52451310	13970	13970	13970	13970	0
325	20231129	143500	52451310	13970	13970	13970	13970	0
326	20231129	143400	52451310	13970	13970	13970	13970	1
327	20231129	143300	52437340	13970	13970	13970	13970	0
328	20231129	143200	52437340	13970	13970	13970	13970	0
329	20231129	143100	52437340	13970	13970	13970	13970	8
330	20231129	143000	52325580	13970	13970	13970	13970	0
331	20231129	142900	52325580	13970	13970	13970	13970	0
332	20231129	142800	52325580	13970	13970	13970	13970	1
333	20231129	142700	52311610	13970	13970	13970	13970	0
334	20231129	142600	52311610	13970	13970	13970	13970	0
335	20231129	142500	52311610	13970	13970	13970	13970	10
336	20231129	142400	52171910	13970	13970	13970	13970	0
337	20231129	142300	52171910	13970	13970	13970	13970	1
338	20231129	142200	52157940	13970	13970	13970	13970	0
339	20231129	142100	52157940	13970	13970	13970	13970	0
340	20231129	142000	52157940	13970	13970	13970	13970	4
341	20231129	141900	52102060	13970	13970	13970	13970	0
342	20231129	141800	52102060	13970	13970	13970	13970	0
343	20231129	141700	52102060	13970	13970	13970	13970	1
344	20231129	141600	52088090	13970	13970	13970	13970	0
345	20231129	141500	52088090	13970	13970	13970	13970	0
346	20231129	141400	52088090	13970	13970	13970	13970	0
347	20231129	141300	52088090	13970	13970	13970	13970	1
348	20231129	141200	52074120	13970	13970	13970	13970	0
349	20231129	141100	52074120	13970	13970	13970	13970	1
350	20231129	141000	52060150	13960	13960	13960	13960	0
351	20231129	140900	52060150	13960	13960	13960	13960	22
352	20231129	140800	51753030	13960	13960	13960	13960	0
353	20231129	140700	51753030	13960	13960	13960	13960	0
354	20231129	140600	51753030	13960	13960	13960	13960	0
355	20231129	140500	51753030	13960	13960	13960	13960	0
356	20231129	140400	51753030	13960	13960	13960	13960	7
357	20231129	140300	51655310	13960	13960	13960	13960	2
358	20231129	140200	51627390	13960	13950	13960	13950	17
359	20231129	140100	51390120	13950	13950	13950	13950	0
360	20231129	140000	51390120	13950	13950	13950	13950	1
361	20231129	135900	51376170	13960	13960	13960	13960	0
362	20231129	135800	51376170	13960	13960	13960	13960	2
363	20231129	135700	51348250	13960	13960	13960	13960	0
364	20231129	135600	51348250	13960	13960	13960	13960	0
365	20231129	135500	51348250	13960	13960	13960	13960	13
366	20231129	135400	51166770	13960	13960	13960	13960	0
367	20231129	135300	51166770	13960	13960	13960	13960	1
368	20231129	135200	51152810	13960	13960	13960	13960	15
369	20231129	135100	50943410	13960	13950	13960	13950	10
370	20231129	135000	50803860	13890	13890	13890	13890	0
371	20231129	134900	50803860	13890	13890	13890	13890	0
372	20231129	134800	50803860	13890	13890	13890	13890	49
373	20231129	134700	50123250	13880	13890	13890	13880	51
374	20231129	134600	49415310	13880	13970	13970	13880	1771
375	20231129	134500	24738890	13980	14010	14010	13980	312
376	20231129	134400	20373530	14010	14010	14010	14010	0
377	20231129	134300	20373530	14010	14010	14010	14010	0
378	20231129	134200	20373530	14010	14010	14010	14010	0
379	20231129	134100	20373530	14010	14010	14010	14010	0
380	20231129	134000	20373530	14010	14010	14010	14010	8
381	20231129	133900	20261450	14010	14010	14010	14010	0
382	20231129	133800	20261450	14010	14010	14010	14010	0
383	20231129	133700	20261450	14010	14010	14010	14010	3
384	20231129	133600	20219420	14000	14000	14000	14000	0
385	20231129	133500	20219420	14000	14000	14000	14000	0
386	20231129	133400	20219420	14000	14000	14000	14000	0
387	20231129	133300	20219420	14000	14000	14000	14000	0
388	20231129	133200	20219420	14000	14010	14010	14000	58
389	20231129	133100	19406920	14010	14010	14010	14010	0
390	20231129	133000	19406920	14010	14010	14010	14010	0
391	20231129	132900	19406920	14010	14010	14010	14010	2
392	20231129	132800	19378900	14020	14020	14020	14020	0
393	20231129	132700	19378900	14020	14020	14020	14020	6
394	20231129	132600	19294780	14010	14010	14010	14010	1
395	20231129	132500	19280770	14020	14020	14020	14020	0
396	20231129	132400	19280770	14020	14020	14020	14020	0
397	20231129	132300	19280770	14020	14020	14020	14020	0
398	20231129	132200	19280770	14020	14020	14020	14020	1
399	20231129	132100	19266750	14010	14010	14010	14010	9
400	20231129	132000	19140660	13990	13990	13990	13990	0
401	20231129	131900	19140660	13990	13990	13990	13990	0
402	20231129	131800	19140660	13990	13990	13990	13990	0
403	20231129	131700	19140660	13990	13990	13990	13990	0
404	20231129	131600	19140660	13990	13990	13990	13990	0
405	20231129	131500	19140660	13990	13990	13990	13990	0
406	20231129	131400	19140660	13990	13990	13990	13990	0
407	20231129	131300	19140660	13990	13990	13990	13990	0
408	20231129	131200	19140660	13990	13990	13990	13990	0
409	20231129	131100	19140660	13990	13990	13990	13990	0
410	20231129	131000	19140660	13990	13990	13990	13990	0
411	20231129	130900	19140660	13990	13990	13990	13990	0
412	20231129	130800	19140660	13990	13990	13990	13990	0
413	20231129	130700	19140660	13990	13990	13990	13990	0
414	20231129	130600	19140660	13990	13990	13990	13990	0
415	20231129	130500	19140660	13990	13990	13990	13990	0
416	20231129	130400	19140660	13990	13990	13990	13990	0
417	20231129	130300	19140660	13990	13990	13990	13990	0
418	20231129	130200	19140660	13990	13990	13990	13990	0
419	20231129	130100	19140660	13990	13990	13990	13990	0
420	20231129	130000	19140660	13990	13990	13990	13990	0
421	20231129	125900	19140660	13990	13990	13990	13990	0
422	20231129	125800	19140660	13990	13990	13990	13990	169
423	20231129	125700	16776350	13990	13990	13990	13990	0
424	20231129	125600	16776350	13990	13990	13990	13990	0
425	20231129	125500	16776350	13990	14000	14000	13990	102
426	20231129	125400	15348470	14000	14020	14020	14000	26
427	20231129	125300	14984030	14020	14020	14020	14020	0
428	20231129	125200	14984030	14020	14020	14020	14020	0
429	20231129	125100	14984030	14020	14020	14020	14020	0
430	20231129	125000	14984030	14020	14020	14020	14020	8
431	20231129	124900	14871870	14020	14020	14020	14020	0
432	20231129	124800	14871870	14020	14020	14020	14020	0
433	20231129	124700	14871870	14020	14020	14020	14020	0
434	20231129	124600	14871870	14020	14020	14020	14020	0
435	20231129	124500	14871870	14020	14020	14020	14020	1
436	20231129	124400	14857850	14020	14020	14020	14020	0
437	20231129	124300	14857850	14020	14020	14020	14020	0
438	20231129	124200	14857850	14020	14020	14020	14020	0
439	20231129	124100	14857850	14020	14020	14020	14020	0
440	20231129	124000	14857850	14020	14020	14020	14020	0
441	20231129	123900	14857850	14020	14020	14020	14020	4
442	20231129	123800	14801770	14020	14020	14020	14020	2
443	20231129	123700	14773730	14020	14020	14020	14020	0
444	20231129	123600	14773730	14020	14020	14020	14020	0
445	20231129	123500	14773730	14020	14020	14020	14020	0
446	20231129	123400	14773730	14020	14020	14020	14020	0
447	20231129	123300	14773730	14020	14020	14020	14020	0
448	20231129	123200	14773730	14020	14020	14020	14020	0
449	20231129	123100	14773730	14020	14020	14020	14020	5
450	20231129	123000	14703630	14000	14010	14010	14000	188
451	20231129	122900	12071540	14020	14020	14020	14020	4
452	20231129	122800	12015460	14020	14020	14020	14020	0
453	20231129	122700	12015460	14020	14020	14020	14020	1
454	20231129	122600	12001440	14020	14020	14020	14020	0
455	20231129	122500	12001440	14020	14020	14020	14020	0
456	20231129	122400	12001440	14020	14020	14020	14020	3
457	20231129	122300	11959380	14020	14020	14020	14020	0
458	20231129	122200	11959380	14020	14020	14020	14020	0
459	20231129	122100	11959380	14020	14020	14020	14020	0
460	20231129	122000	11959380	14020	14020	14020	14020	0
461	20231129	121900	11959380	14020	14020	14020	14020	0
462	20231129	121800	11959380	14020	14020	14020	14020	0
463	20231129	121700	11959380	14020	14020	14020	14020	0
464	20231129	121600	11959380	14020	14020	14020	14020	3
465	20231129	121500	11917320	14000	14000	14000	14000	0
466	20231129	121400	11917320	14000	14000	14000	14000	0
467	20231129	121300	11917320	14000	14000	14000	14000	0
468	20231129	121200	11917320	14000	14000	14000	14000	0
469	20231129	121100	11917320	14000	14000	14000	14000	0
470	20231129	121000	11917320	14000	14000	14000	14000	0
471	20231129	120900	11917320	14000	14000	14000	14000	0
472	20231129	120800	11917320	14000	14000	14000	14000	0
473	20231129	120700	11917320	14000	14000	14000	14000	0
474	20231129	120600	11917320	14000	14000	14000	14000	0
475	20231129	120500	11917320	14000	14000	14000	14000	0
476	20231129	120400	11917320	14000	14000	14000	14000	0
477	20231129	120300	11917320	14000	14020	14020	14000	50
478	20231129	120200	11216940	14020	14020	14020	14020	0
479	20231129	120100	11216940	14020	14020	14020	14020	0
480	20231129	120000	11216940	14020	14020	14020	14020	0
481	20231129	115900	11216940	14020	14020	14020	14020	1
482	20231129	115800	11202920	14020	14020	14020	14020	0
483	20231129	115700	11202920	14020	14030	14030	14020	28
484	20231129	115600	10810350	14020	14020	14020	14020	0
485	20231129	115500	10810350	14020	14020	14020	14020	0
486	20231129	115400	10810350	14020	14020	14020	14020	0
487	20231129	115300	10810350	14020	14020	14020	14020	0
488	20231129	115200	10810350	14020	14020	14020	14020	0
489	20231129	115100	10810350	14020	14020	14020	14020	0
490	20231129	115000	10810350	14020	14020	14020	14020	0
491	20231129	114900	10810350	14020	14020	14020	14020	0
492	20231129	114800	10810350	14020	14020	14020	14020	43
493	20231129	114700	10207490	14020	14020	14020	14020	0
494	20231129	114600	10207490	14020	14020	14020	14020	0
495	20231129	114500	10207490	14020	14020	14020	14020	0
496	20231129	114400	10207490	14020	14020	14020	14020	0
497	20231129	114300	10207490	14020	14020	14020	14020	0
498	20231129	114200	10207490	14020	14020	14020	14020	0
499	20231129	114100	10207490	14020	14020	14020	14020	0
500	20231129	114000	10207490	14020	14020	14020	14020	0
501	20231129	113900	10207490	14020	14020	14020	14020	0
502	20231129	113800	10207490	14020	14020	14020	14020	0
503	20231129	113700	10207490	14020	14020	14020	14020	0
504	20231129	113600	10207490	14020	14020	14020	14020	0
505	20231129	113500	10207490	14020	14020	14020	14020	0
506	20231129	113400	10207490	14020	14020	14020	14020	0
507	20231129	113300	10207490	14020	14020	14020	14020	0
508	20231129	113200	10207490	14020	14020	14020	14020	0
509	20231129	113100	10207490	14020	14020	14020	14020	5
510	20231129	113000	10137390	14020	14020	14020	14020	2
511	20231129	112900	10109350	14020	14020	14020	14020	1
512	20231129	112800	10095330	14020	14020	14020	14020	0
513	20231129	112700	10095330	14020	14020	14020	14020	0
514	20231129	112600	10095330	14020	14020	14020	14020	0
515	20231129	112500	10095330	14020	14020	14020	14020	0
516	20231129	112400	10095330	14020	14020	14020	14020	0
517	20231129	112300	10095330	14020	14020	14020	14020	0
518	20231129	112200	10095330	14020	14020	14020	14020	0
519	20231129	112100	10095330	14020	14020	14020	14020	0
520	20231129	112000	10095330	14020	14020	14020	14020	0
521	20231129	111900	10095330	14020	14020	14020	14020	1
522	20231129	111800	10081310	14010	14010	14010	14010	0
523	20231129	111700	10081310	14010	14010	14010	14010	0
524	20231129	111600	10081310	14010	14030	14030	14010	64
525	20231129	111500	9183730	14050	14050	14050	14050	0
526	20231129	111400	9183730	14050	14050	14050	14050	0
527	20231129	111300	9183730	14050	14050	14050	14050	1
528	20231129	111200	9169680	14050	14050	14050	14050	0
529	20231129	111100	9169680	14050	14050	14050	14050	1
530	20231129	111000	9155630	14050	14050	14050	14050	0
531	20231129	110900	9155630	14050	14050	14050	14050	0
532	20231129	110800	9155630	14050	14050	14050	14050	0
533	20231129	110700	9155630	14050	14050	14050	14050	6
534	20231129	110600	9071330	14040	14040	14040	14040	5
535	20231129	110500	9001130	14050	14050	14050	14050	0
536	20231129	110400	9001130	14050	14050	14050	14050	0
537	20231129	110300	9001130	14050	14050	14050	14050	0
538	20231129	110200	9001130	14050	14050	14050	14050	0
539	20231129	110100	9001130	14050	14050	14050	14050	0
540	20231129	110000	9001130	14050	14050	14050	14050	1
541	20231129	105900	8987080	14040	14040	14040	14040	0
542	20231129	105800	8987080	14040	14040	14040	14040	0
543	20231129	105700	8987080	14040	14040	14040	14040	0
544	20231129	105600	8987080	14040	14040	14040	14040	0
545	20231129	105500	8987080	14040	14040	14040	14040	0
546	20231129	105400	8987080	14040	14040	14040	14040	0
547	20231129	105300	8987080	14040	14040	14040	14040	0
548	20231129	105200	8987080	14040	14040	14040	14040	1
549	20231129	105100	8973040	14050	14050	14050	14050	10
550	20231129	105000	8832540	14040	14040	14040	14040	48
551	20231129	104900	8158620	14050	14050	14050	14050	0
552	20231129	104800	8158620	14050	14050	14050	14050	0
553	20231129	104700	8158620	14050	14050	14050	14050	0
554	20231129	104600	8158620	14050	14050	14050	14050	0
555	20231129	104500	8158620	14050	14050	14050	14050	0
556	20231129	104400	8158620	14050	14050	14050	14050	4
557	20231129	104300	8102420	14020	14020	14020	14020	0
558	20231129	104200	8102420	14020	14020	14020	14020	0
559	20231129	104100	8102420	14020	14020	14020	14020	0
560	20231129	104000	8102420	14020	14020	14020	14020	0
561	20231129	103900	8102420	14020	14020	14020	14020	0
562	20231129	103800	8102420	14020	14020	14020	14020	0
563	20231129	103700	8102420	14020	14020	14020	14020	0
564	20231129	103600	8102420	14020	14020	14020	14020	0
565	20231129	103500	8102420	14020	14020	14020	14020	0
566	20231129	103400	8102420	14020	14020	14020	14020	0
567	20231129	103300	8102420	14020	14020	14020	14020	0
568	20231129	103200	8102420	14020	14020	14020	14020	0
569	20231129	103100	8102420	14020	14020	14020	14020	0
570	20231129	103000	8102420	14020	14020	14020	14020	0
571	20231129	102900	8102420	14020	14020	14020	14020	0
572	20231129	102800	8102420	14020	14020	14020	14020	0
573	20231129	102700	8102420	14020	14020	14020	14020	0
574	20231129	102600	8102420	14020	14020	14020	14020	0
575	20231129	102500	8102420	14020	14020	14020	14020	0
576	20231129	102400	8102420	14020	14020	14020	14020	0
577	20231129	102300	8102420	14020	14020	14020	14020	0
578	20231129	102200	8102420	14020	14030	14030	14020	25
579	20231129	102100	7751780	14030	14030	14030	14030	0
580	20231129	102000	7751780	14030	14030	14030	14030	0
581	20231129	101900	7751780	14030	14030	14030	14030	0
582	20231129	101800	7751780	14030	14030	14030	14030	0
583	20231129	101700	7751780	14030	14030	14030	14030	0
584	20231129	101600	7751780	14030	14030	14030	14030	1
585	20231129	101500	7737750	14030	14030	14030	14030	0
586	20231129	101400	7737750	14030	14030	14030	14030	0
587	20231129	101300	7737750	14030	14030	14030	14030	0
588	20231129	101200	7737750	14030	14030	14030	14030	0
589	20231129	101100	7737750	14030	14030	14030	14030	0
590	20231129	101000	7737750	14030	14030	14030	14030	0
591	20231129	100900	7737750	14030	14030	14030	14030	0
592	20231129	100800	7737750	14030	14030	14030	14030	0
593	20231129	100700	7737750	14030	14030	14030	14030	0
594	20231129	100600	7737750	14030	14040	14040	14030	60
595	20231129	100500	6895430	14050	14050	14050	14050	15
596	20231129	100400	6684680	14060	14060	14060	14060	0
597	20231129	100300	6684680	14060	14060	14060	14060	0
598	20231129	100200	6684680	14060	14060	14060	14060	0
599	20231129	100100	6684680	14060	14060	14060	14060	0
600	20231129	100000	6684680	14060	14060	14060	14060	1
601	20231129	095900	6670620	14050	14050	14050	14050	0
602	20231129	095800	6670620	14050	14050	14050	14050	0
603	20231129	095700	6670620	14050	14050	14050	14050	2
604	20231129	095600	6642520	14050	14050	14050	14050	0
605	20231129	095500	6642520	14050	14050	14050	14050	3
606	20231129	095400	6600370	14040	14040	14040	14040	2
607	20231129	095300	6572290	14050	14050	14050	14050	0
608	20231129	095200	6572290	14050	14050	14050	14050	0
609	20231129	095100	6572290	14050	14050	14050	14050	0
610	20231129	095000	6572290	14050	14050	14050	14050	0
611	20231129	094900	6572290	14050	14050	14050	14050	2
612	20231129	094800	6544190	14040	14040	14040	14040	0
613	20231129	094700	6544190	14040	14040	14040	14040	0
614	20231129	094600	6544190	14040	14040	14040	14040	1
615	20231129	094500	6530150	14040	14040	14040	14040	3
616	20231129	094400	6488030	14030	14040	14040	14030	12
617	20231129	094300	6319600	14040	14040	14040	14040	0
618	20231129	094200	6319600	14040	14040	14040	14040	29
619	20231129	094100	5912440	14050	14050	14050	14050	0
620	20231129	094000	5912440	14050	14050	14050	14050	8
621	20231129	093900	5800040	14060	14060	14060	14060	0
622	20231129	093800	5800040	14060	14060	14060	14060	1
623	20231129	093700	5785980	14060	14060	14060	14060	0
624	20231129	093600	5785980	14060	14060	14060	14060	0
625	20231129	093500	5785980	14060	14060	14060	14060	0
626	20231129	093400	5785980	14060	14060	14060	14060	0
627	20231129	093300	5785980	14060	14060	14060	14060	0
628	20231129	093200	5785980	14060	14060	14060	14060	2
629	20231129	093100	5757860	14060	14060	14060	14060	2
630	20231129	093000	5729740	14060	14060	14060	14060	5
631	20231129	092900	5659440	14060	14060	14060	14060	0
632	20231129	092800	5659440	14060	14060	14060	14060	0
633	20231129	092700	5659440	14060	14060	14060	14060	0
634	20231129	092600	5659440	14060	14060	14060	14060	0
635	20231129	092500	5659440	14060	14060	14060	14060	0
636	20231129	092400	5659440	14060	14060	14060	14060	0
637	20231129	092300	5659440	14060	14070	14070	14060	8
638	20231129	092200	5546890	14070	14070	14070	14070	1
639	20231129	092100	5532820	14070	14070	14070	14070	0
640	20231129	092000	5532820	14070	14070	14070	14070	0
641	20231129	091900	5532820	14070	14070	14070	14070	0
642	20231129	091800	5532820	14070	14070	14070	14070	0
643	20231129	091700	5532820	14070	14070	14070	14070	21
644	20231129	091600	5237350	14070	14070	14070	14070	0
645	20231129	091500	5237350	14070	14070	14070	14070	0
646	20231129	091400	5237350	14070	14070	14070	14070	0
647	20231129	091300	5237350	14070	14070	14070	14070	0
648	20231129	091200	5237350	14070	14070	14070	14070	0
649	20231129	091100	5237350	14070	14070	14070	14070	1
650	20231129	091000	5223280	14060	14060	14060	14060	0
651	20231129	090900	5223280	14060	14060	14060	14060	0
652	20231129	090800	5223280	14060	14060	14060	14060	0
653	20231129	090700	5223280	14060	14060	14060	14060	0
654	20231129	090600	5223280	14060	14070	14070	14060	22
655	20231129	090500	4913950	14070	14070	14070	14070	0
656	20231129	090400	4913950	14070	14070	14070	14070	1
657	20231129	090300	4899880	13960	13960	13960	13960	0
658	20231129	090200	4899880	13960	13960	13960	13960	0
659	20231129	090100	4899880	13960	13960	13960	13960	47
660	20231129	090000	4243760	13960	13960	13960	13950	304