KissMeData/100660/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200300	55686720	4630	4630	4630	4630	449
3	20231129	200200	55686720	4630	4630	4630	4630	0
4	20231129	200100	55686720	4630	4630	4630	4630	0
5	20231129	200000	55686720	4630	4630	4630	4630	0
6	20231129	195900	55686720	4630	4630	4630	4630	0
7	20231129	195800	55686720	4630	4630	4630	4630	0
8	20231129	195700	55686720	4630	4630	4630	4630	0
9	20231129	195600	55686720	4630	4630	4630	4630	0
10	20231129	195500	55686720	4630	4630	4630	4630	0
11	20231129	195400	55686720	4630	4630	4630	4630	0
12	20231129	195300	55686720	4630	4630	4630	4630	0
13	20231129	195200	55686720	4630	4630	4630	4630	0
14	20231129	195100	55686720	4630	4630	4630	4630	0
15	20231129	195000	55686720	4630	4630	4630	4630	0
16	20231129	194900	55686720	4630	4630	4630	4630	0
17	20231129	194800	55686720	4630	4630	4630	4630	0
18	20231129	194700	55686720	4630	4630	4630	4630	0
19	20231129	194600	55686720	4630	4630	4630	4630	0
20	20231129	194500	55686720	4630	4630	4630	4630	0
21	20231129	194400	55686720	4630	4630	4630	4630	0
22	20231129	194300	55686720	4630	4630	4630	4630	0
23	20231129	194200	55686720	4630	4630	4630	4630	0
24	20231129	194100	55686720	4630	4630	4630	4630	0
25	20231129	194000	55686720	4630	4630	4630	4630	0
26	20231129	193900	55686720	4630	4630	4630	4630	0
27	20231129	193800	55686720	4630	4630	4630	4630	0
28	20231129	193700	55686720	4630	4630	4630	4630	0
29	20231129	193600	55686720	4630	4630	4630	4630	0
30	20231129	193500	55686720	4630	4630	4630	4630	0
31	20231129	193400	55686720	4630	4630	4630	4630	0
32	20231129	193300	55686720	4630	4630	4630	4630	449
33	20231129	193200	55686720	4630	4630	4630	4630	0
34	20231129	193100	55686720	4630	4630	4630	4630	0
35	20231129	193000	55686720	4630	4630	4630	4630	0
36	20231129	192900	55686720	4630	4630	4630	4630	0
37	20231129	192800	55686720	4630	4630	4630	4630	0
38	20231129	192700	55686720	4630	4630	4630	4630	0
39	20231129	192600	55686720	4630	4630	4630	4630	0
40	20231129	192500	55686720	4630	4630	4630	4630	0
41	20231129	192400	55686720	4630	4630	4630	4630	0
42	20231129	192300	55686720	4630	4630	4630	4630	0
43	20231129	192200	55686720	4630	4630	4630	4630	0
44	20231129	192100	55686720	4630	4630	4630	4630	0
45	20231129	192000	55686720	4630	4630	4630	4630	0
46	20231129	191900	55686720	4630	4630	4630	4630	0
47	20231129	191800	55686720	4630	4630	4630	4630	0
48	20231129	191700	55686720	4630	4630	4630	4630	0
49	20231129	191600	55686720	4630	4630	4630	4630	0
50	20231129	191500	55686720	4630	4630	4630	4630	0
51	20231129	191400	55686720	4630	4630	4630	4630	0
52	20231129	191300	55686720	4630	4630	4630	4630	0
53	20231129	191200	55686720	4630	4630	4630	4630	0
54	20231129	191100	55686720	4630	4630	4630	4630	0
55	20231129	191000	55686720	4630	4630	4630	4630	0
56	20231129	190900	55686720	4630	4630	4630	4630	0
57	20231129	190800	55686720	4630	4630	4630	4630	0
58	20231129	190700	55686720	4630	4630	4630	4630	0
59	20231129	190600	55686720	4630	4630	4630	4630	0
60	20231129	190500	55686720	4630	4630	4630	4630	0
61	20231129	190400	55686720	4630	4630	4630	4630	0
62	20231129	190300	55686720	4630	4630	4630	4630	449
63	20231129	190200	55686720	4630	4630	4630	4630	0
64	20231129	190100	55686720	4630	4630	4630	4630	0
65	20231129	190000	55686720	4630	4630	4630	4630	0
66	20231129	185900	55686720	4630	4630	4630	4630	0
67	20231129	185800	55686720	4630	4630	4630	4630	0
68	20231129	185700	55686720	4630	4630	4630	4630	0
69	20231129	185600	55686720	4630	4630	4630	4630	0
70	20231129	185500	55686720	4630	4630	4630	4630	0
71	20231129	185400	55686720	4630	4630	4630	4630	0
72	20231129	185300	55686720	4630	4630	4630	4630	0
73	20231129	185200	55686720	4630	4630	4630	4630	0
74	20231129	185100	55686720	4630	4630	4630	4630	0
75	20231129	185000	55686720	4630	4630	4630	4630	0
76	20231129	184900	55686720	4630	4630	4630	4630	0
77	20231129	184800	55686720	4630	4630	4630	4630	0
78	20231129	184700	55686720	4630	4630	4630	4630	0
79	20231129	184600	55686720	4630	4630	4630	4630	0
80	20231129	184500	55686720	4630	4630	4630	4630	0
81	20231129	184400	55686720	4630	4630	4630	4630	0
82	20231129	184300	55686720	4630	4630	4630	4630	0
83	20231129	184200	55686720	4630	4630	4630	4630	0
84	20231129	184100	55686720	4630	4630	4630	4630	0
85	20231129	184000	55686720	4630	4630	4630	4630	0
86	20231129	183900	55686720	4630	4630	4630	4630	0
87	20231129	183800	55686720	4630	4630	4630	4630	0
88	20231129	183700	55686720	4630	4630	4630	4630	0
89	20231129	183600	55686720	4630	4630	4630	4630	0
90	20231129	183500	55686720	4630	4630	4630	4630	0
91	20231129	183400	55686720	4630	4630	4630	4630	0
92	20231129	183300	55686720	4630	4630	4630	4630	449
93	20231129	183200	55686720	4630	4630	4630	4630	0
94	20231129	183100	55686720	4630	4630	4630	4630	0
95	20231129	183000	55686720	4630	4630	4630	4630	0
96	20231129	182900	55686720	4630	4630	4630	4630	0
97	20231129	182800	55686720	4630	4630	4630	4630	0
98	20231129	182700	55686720	4630	4630	4630	4630	0
99	20231129	182600	55686720	4630	4630	4630	4630	0
100	20231129	182500	55686720	4630	4630	4630	4630	0
101	20231129	182400	55686720	4630	4630	4630	4630	0
102	20231129	182300	55686720	4630	4630	4630	4630	0
103	20231129	182200	55686720	4630	4630	4630	4630	0
104	20231129	182100	55686720	4630	4630	4630	4630	0
105	20231129	182000	55686720	4630	4630	4630	4630	0
106	20231129	181900	55686720	4630	4630	4630	4630	0
107	20231129	181800	55686720	4630	4630	4630	4630	0
108	20231129	181700	55686720	4630	4630	4630	4630	0
109	20231129	181600	55686720	4630	4630	4630	4630	0
110	20231129	181500	55686720	4630	4630	4630	4630	0
111	20231129	181400	55686720	4630	4630	4630	4630	0
112	20231129	181300	55686720	4630	4630	4630	4630	0
113	20231129	181200	55686720	4630	4630	4630	4630	0
114	20231129	181100	55686720	4630	4630	4630	4630	0
115	20231129	181000	55686720	4630	4630	4630	4630	0
116	20231129	180900	55686720	4630	4630	4630	4630	0
117	20231129	180800	55686720	4630	4630	4630	4630	0
118	20231129	180700	55686720	4630	4630	4630	4630	0
119	20231129	180600	55686720	4630	4630	4630	4630	0
120	20231129	180500	55686720	4630	4630	4630	4630	0
121	20231129	180400	55686720	4630	4630	4630	4630	0
122	20231129	180300	55686720	4630	4630	4630	4630	449
123	20231129	180200	55686720	4630	4630	4630	4630	0
124	20231129	180100	55686720	4630	4630	4630	4630	0
125	20231129	180000	55686720	4630	4630	4630	4630	0
126	20231129	175900	55686720	4630	4630	4630	4630	0
127	20231129	175800	55686720	4630	4630	4630	4630	0
128	20231129	175700	55686720	4630	4630	4630	4630	0
129	20231129	175600	55686720	4630	4630	4630	4630	0
130	20231129	175500	55686720	4630	4630	4630	4630	0
131	20231129	175400	55686720	4630	4630	4630	4630	0
132	20231129	175300	55686720	4630	4630	4630	4630	0
133	20231129	175200	55686720	4630	4630	4630	4630	0
134	20231129	175100	55686720	4630	4630	4630	4630	0
135	20231129	175000	55686720	4630	4630	4630	4630	0
136	20231129	174900	55686720	4630	4630	4630	4630	0
137	20231129	174800	55686720	4630	4630	4630	4630	0
138	20231129	174700	55686720	4630	4630	4630	4630	0
139	20231129	174600	55686720	4630	4630	4630	4630	0
140	20231129	174500	55686720	4630	4630	4630	4630	0
141	20231129	174400	55686720	4630	4630	4630	4630	0
142	20231129	174300	55686720	4630	4630	4630	4630	0
143	20231129	174200	55686720	4630	4630	4630	4630	0
144	20231129	174100	55686720	4630	4630	4630	4630	0
145	20231129	174000	55686720	4630	4630	4630	4630	0
146	20231129	173900	55686720	4630	4630	4630	4630	0
147	20231129	173800	55686720	4630	4630	4630	4630	0
148	20231129	173700	55686720	4630	4630	4630	4630	0
149	20231129	173600	55686720	4630	4630	4630	4630	0
150	20231129	173500	55686720	4630	4630	4630	4630	0
151	20231129	173400	55686720	4630	4630	4630	4630	0
152	20231129	173300	55686720	4630	4630	4630	4630	449
153	20231129	173200	55686720	4630	4630	4630	4630	0
154	20231129	173100	55686720	4630	4630	4630	4630	0
155	20231129	173000	55686720	4630	4630	4630	4630	0
156	20231129	172900	55686720	4630	4630	4630	4630	0
157	20231129	172800	55686720	4630	4630	4630	4630	0
158	20231129	172700	55686720	4630	4630	4630	4630	0
159	20231129	172600	55686720	4630	4630	4630	4630	0
160	20231129	172500	55686720	4630	4630	4630	4630	0
161	20231129	172400	55686720	4630	4630	4630	4630	0
162	20231129	172300	55686720	4630	4630	4630	4630	0
163	20231129	172200	55686720	4630	4630	4630	4630	0
164	20231129	172100	55686720	4630	4630	4630	4630	0
165	20231129	172000	55686720	4630	4630	4630	4630	0
166	20231129	171900	55686720	4630	4630	4630	4630	0
167	20231129	171800	55686720	4630	4630	4630	4630	0
168	20231129	171700	55686720	4630	4630	4630	4630	0
169	20231129	171600	55686720	4630	4630	4630	4630	0
170	20231129	171500	55686720	4630	4630	4630	4630	0
171	20231129	171400	55686720	4630	4630	4630	4630	0
172	20231129	171300	55686720	4630	4630	4630	4630	0
173	20231129	171200	55686720	4630	4630	4630	4630	0
174	20231129	171100	55686720	4630	4630	4630	4630	0
175	20231129	171000	55686720	4630	4630	4630	4630	0
176	20231129	170900	55686720	4630	4630	4630	4630	0
177	20231129	170800	55686720	4630	4630	4630	4630	0
178	20231129	170700	55686720	4630	4630	4630	4630	0
179	20231129	170600	55686720	4630	4630	4630	4630	0
180	20231129	170500	55686720	4630	4630	4630	4630	0
181	20231129	170400	55686720	4630	4630	4630	4630	0
182	20231129	170300	55686720	4630	4630	4630	4630	449
183	20231129	170200	55686720	4630	4630	4630	4630	0
184	20231129	170100	55686720	4630	4630	4630	4630	0
185	20231129	170000	55686720	4630	4630	4630	4630	0
186	20231129	165900	55686720	4630	4630	4630	4630	0
187	20231129	165800	55686720	4630	4630	4630	4630	0
188	20231129	165700	55686720	4630	4630	4630	4630	0
189	20231129	165600	55686720	4630	4630	4630	4630	0
190	20231129	165500	55686720	4630	4630	4630	4630	0
191	20231129	165400	55686720	4630	4630	4630	4630	0
192	20231129	165300	55686720	4630	4630	4630	4630	0
193	20231129	165200	55686720	4630	4630	4630	4630	0
194	20231129	165100	55686720	4630	4630	4630	4630	0
195	20231129	165000	55686720	4630	4630	4630	4630	0
196	20231129	164900	55686720	4630	4630	4630	4630	0
197	20231129	164800	55686720	4630	4630	4630	4630	0
198	20231129	164700	55686720	4630	4630	4630	4630	0
199	20231129	164600	55686720	4630	4630	4630	4630	0
200	20231129	164500	55686720	4630	4630	4630	4630	0
201	20231129	164400	55686720	4630	4630	4630	4630	0
202	20231129	164300	55686720	4630	4630	4630	4630	0
203	20231129	164200	55686720	4630	4630	4630	4630	0
204	20231129	164100	55686720	4630	4630	4630	4630	0
205	20231129	164000	55686720	4630	4630	4630	4630	0
206	20231129	163900	55686720	4630	4630	4630	4630	0
207	20231129	163800	55686720	4630	4630	4630	4630	0
208	20231129	163700	55686720	4630	4630	4630	4630	0
209	20231129	163600	55686720	4630	4630	4630	4630	0
210	20231129	163500	55686720	4630	4630	4630	4630	0
211	20231129	163400	55686720	4630	4630	4630	4630	0
212	20231129	163300	55686720	4630	4630	4630	4630	449
213	20231129	163200	55686720	4630	4630	4630	4630	0
214	20231129	163100	55686720	4630	4630	4630	4630	0
215	20231129	163000	55686720	4630	4630	4630	4630	0
216	20231129	162900	55686720	4630	4630	4630	4630	0
217	20231129	162800	55686720	4630	4630	4630	4630	0
218	20231129	162700	55686720	4630	4630	4630	4630	0
219	20231129	162600	55686720	4630	4630	4630	4630	0
220	20231129	162500	55686720	4630	4630	4630	4630	0
221	20231129	162400	55686720	4630	4630	4630	4630	0
222	20231129	162300	55686720	4630	4630	4630	4630	0
223	20231129	162200	55686720	4630	4630	4630	4630	0
224	20231129	162100	55686720	4630	4630	4630	4630	0
225	20231129	162000	55686720	4630	4630	4630	4630	0
226	20231129	161900	55686720	4630	4630	4630	4630	0
227	20231129	161800	55686720	4630	4630	4630	4630	0
228	20231129	161700	55686720	4630	4630	4630	4630	0
229	20231129	161600	55686720	4630	4630	4630	4630	0
230	20231129	161500	55686720	4630	4630	4630	4630	0
231	20231129	161400	55686720	4630	4630	4630	4630	0
232	20231129	161300	55686720	4630	4630	4630	4630	0
233	20231129	161200	55686720	4630	4630	4630	4630	0
234	20231129	161100	55686720	4630	4630	4630	4630	0
235	20231129	161000	55686720	4630	4630	4630	4630	0
236	20231129	160900	55686720	4630	4630	4630	4630	0
237	20231129	160800	55686720	4630	4630	4630	4630	0
238	20231129	160700	55686720	4630	4630	4630	4630	0
239	20231129	160600	55686720	4630	4630	4630	4630	0
240	20231129	160500	55686720	4630	4630	4630	4630	0
241	20231129	160400	55686720	4630	4630	4630	4630	0
242	20231129	160300	55686720	4630	4630	4630	4630	449
243	20231129	160200	55686720	4630	4630	4630	4630	0
244	20231129	160100	55686720	4630	4630	4630	4630	0
245	20231129	160000	55686720	4630	4630	4630	4630	0
246	20231129	155900	55686720	4630	4630	4630	4630	0
247	20231129	155800	55686720	4630	4630	4630	4630	0
248	20231129	155700	55686720	4630	4630	4630	4630	0
249	20231129	155600	55686720	4630	4630	4630	4630	0
250	20231129	155500	55686720	4630	4630	4630	4630	0
251	20231129	155400	55686720	4630	4630	4630	4630	0
252	20231129	155300	55686720	4630	4630	4630	4630	0
253	20231129	155200	55686720	4630	4630	4630	4630	0
254	20231129	155100	55686720	4630	4630	4630	4630	0
255	20231129	155000	55686720	4630	4630	4630	4630	0
256	20231129	154900	55686720	4630	4630	4630	4630	0
257	20231129	154800	55686720	4630	4630	4630	4630	0
258	20231129	154700	55686720	4630	4630	4630	4630	0
259	20231129	154600	55686720	4630	4630	4630	4630	0
260	20231129	154500	55686720	4630	4630	4630	4630	0
261	20231129	154400	55686720	4630	4630	4630	4630	0
262	20231129	154300	55686720	4630	4630	4630	4630	0
263	20231129	154200	55686720	4630	4630	4630	4630	0
264	20231129	154100	55686720	4630	4630	4630	4630	0
265	20231129	154000	55686720	4630	4630	4630	4630	0
266	20231129	153900	55686720	4630	4630	4630	4630	0
267	20231129	153800	55686720	4630	4630	4630	4630	0
268	20231129	153700	55686720	4630	4630	4630	4630	0
269	20231129	153600	55686720	4630	4630	4630	4630	0
270	20231129	153500	55686720	4630	4630	4630	4630	0
271	20231129	153400	55686720	4630	4630	4630	4630	0
272	20231129	153300	55686720	4630	4630	4630	4630	449
273	20231129	153200	55686720	4630	4630	4630	4630	0
274	20231129	153100	55686720	4630	4630	4630	4630	0
275	20231129	153000	55686720	4630	4630	4630	4630	449
276	20231129	152900	53607850	4660	4660	4660	4660	0
277	20231129	152800	53607850	4660	4660	4660	4660	0
278	20231129	152700	53607850	4660	4660	4660	4660	0
279	20231129	152600	53607850	4660	4660	4660	4660	0
280	20231129	152500	53607850	4660	4660	4660	4660	0
281	20231129	152400	53607850	4660	4660	4660	4660	0
282	20231129	152300	53607850	4660	4660	4660	4660	0
283	20231129	152200	53607850	4660	4660	4660	4660	0
284	20231129	152100	53607850	4660	4660	4660	4660	0
285	20231129	152000	53607850	4660	4660	4660	4660	0
286	20231129	151900	53607850	4660	4660	4660	4660	0
287	20231129	151800	53607850	4660	4660	4660	4660	0
288	20231129	151700	53607850	4660	4660	4660	4660	0
289	20231129	151600	53607850	4660	4660	4660	4660	0
290	20231129	151500	53607850	4660	4660	4660	4660	0
291	20231129	151400	53607850	4660	4660	4660	4660	12
292	20231129	151300	53551930	4640	4640	4640	4640	100
293	20231129	151200	53087930	4640	4640	4640	4640	0
294	20231129	151100	53087930	4640	4640	4640	4640	0
295	20231129	151000	53087930	4640	4640	4640	4640	0
296	20231129	150900	53087930	4640	4640	4640	4640	0
297	20231129	150800	53087930	4640	4640	4640	4640	0
298	20231129	150700	53087930	4640	4640	4640	4640	0
299	20231129	150600	53087930	4640	4640	4640	4640	0
300	20231129	150500	53087930	4640	4640	4640	4640	12
301	20231129	150400	53032250	4640	4640	4640	4640	0
302	20231129	150300	53032250	4640	4640	4640	4640	209
303	20231129	150200	52062490	4660	4660	4660	4660	0
304	20231129	150100	52062490	4660	4660	4660	4660	0
305	20231129	150000	52062490	4660	4660	4660	4660	0
306	20231129	145900	52062490	4660	4660	4660	4660	0
307	20231129	145800	52062490	4660	4660	4660	4660	0
308	20231129	145700	52062490	4660	4660	4660	4660	0
309	20231129	145600	52062490	4660	4660	4660	4660	0
310	20231129	145500	52062490	4660	4660	4660	4660	10
311	20231129	145400	52015890	4640	4640	4640	4640	0
312	20231129	145300	52015890	4640	4640	4640	4640	1
313	20231129	145200	52011250	4665	4665	4665	4665	0
314	20231129	145100	52011250	4665	4665	4665	4665	0
315	20231129	145000	52011250	4665	4665	4665	4665	0
316	20231129	144900	52011250	4665	4665	4665	4665	0
317	20231129	144800	52011250	4665	4665	4665	4665	0
318	20231129	144700	52011250	4665	4665	4665	4665	0
319	20231129	144600	52011250	4665	4665	4665	4665	0
320	20231129	144500	52011250	4665	4665	4665	4665	0
321	20231129	144400	52011250	4665	4665	4665	4665	0
322	20231129	144300	52011250	4665	4665	4665	4665	0
323	20231129	144200	52011250	4665	4665	4665	4665	0
324	20231129	144100	52011250	4665	4630	4665	4630	312
325	20231129	144000	50566420	4665	4665	4665	4665	0
326	20231129	143900	50566420	4665	4665	4665	4665	0
327	20231129	143800	50566420	4665	4665	4665	4665	0
328	20231129	143700	50566420	4665	4635	4665	4635	602
329	20231129	143600	47776090	4670	4670	4670	4670	0
330	20231129	143500	47776090	4670	4670	4670	4670	0
331	20231129	143400	47776090	4670	4670	4670	4670	0
332	20231129	143300	47776090	4670	4670	4670	4670	0
333	20231129	143200	47776090	4670	4670	4670	4670	0
334	20231129	143100	47776090	4670	4670	4670	4670	0
335	20231129	143000	47776090	4670	4670	4670	4670	0
336	20231129	142900	47776090	4670	4670	4670	4670	0
337	20231129	142800	47776090	4670	4670	4670	4670	0
338	20231129	142700	47776090	4670	4670	4670	4670	0
339	20231129	142600	47776090	4670	4670	4670	4670	0
340	20231129	142500	47776090	4670	4670	4670	4670	0
341	20231129	142400	47776090	4670	4670	4670	4670	7
342	20231129	142300	47743400	4635	4650	4650	4635	1000
343	20231129	142200	43107600	4675	4675	4675	4675	0
344	20231129	142100	43107600	4675	4675	4675	4675	0
345	20231129	142000	43107600	4675	4670	4675	4670	31
346	20231129	141900	42962775	4670	4670	4670	4670	3
347	20231129	141800	42948765	4670	4670	4670	4670	7
348	20231129	141700	42916075	4675	4675	4675	4675	0
349	20231129	141600	42916075	4675	4675	4675	4675	0
350	20231129	141500	42916075	4675	4675	4675	4675	0
351	20231129	141400	42916075	4675	4675	4675	4675	0
352	20231129	141300	42916075	4675	4675	4675	4675	0
353	20231129	141200	42916075	4675	4675	4675	4675	0
354	20231129	141100	42916075	4675	4670	4675	4670	3
355	20231129	141000	42902055	4675	4675	4675	4675	0
356	20231129	140900	42902055	4675	4675	4675	4675	0
357	20231129	140800	42902055	4675	4675	4675	4675	2
358	20231129	140700	42892705	4670	4670	4670	4670	0
359	20231129	140600	42892705	4670	4670	4670	4670	0
360	20231129	140500	42892705	4670	4670	4670	4670	200
361	20231129	140400	41958705	4675	4675	4675	4675	0
362	20231129	140300	41958705	4675	4675	4675	4675	0
363	20231129	140200	41958705	4675	4675	4675	4675	0
364	20231129	140100	41958705	4675	4640	4675	4640	21
365	20231129	140000	41860620	4670	4670	4670	4670	0
366	20231129	135900	41860620	4670	4670	4670	4670	0
367	20231129	135800	41860620	4670	4670	4670	4670	0
368	20231129	135700	41860620	4670	4670	4670	4670	0
369	20231129	135600	41860620	4670	4670	4670	4670	0
370	20231129	135500	41860620	4670	4670	4670	4670	0
371	20231129	135400	41860620	4670	4670	4670	4670	0
372	20231129	135300	41860620	4670	4645	4670	4640	321
373	20231129	135200	40370675	4670	4670	4670	4670	0
374	20231129	135100	40370675	4670	4670	4670	4670	33
375	20231129	135000	40216565	4670	4665	4670	4665	297
376	20231129	134900	38829710	4670	4670	4670	4670	0
377	20231129	134800	38829710	4670	4670	4670	4670	0
378	20231129	134700	38829710	4670	4670	4670	4670	40
379	20231129	134600	38642910	4640	4640	4640	4640	0
380	20231129	134500	38642910	4640	4645	4645	4640	24
381	20231129	134400	38531500	4640	4640	4640	4640	10
382	20231129	134300	38485100	4640	4640	4640	4640	1
383	20231129	134200	38480460	4635	4635	4635	4635	0
384	20231129	134100	38480460	4635	4635	4635	4635	0
385	20231129	134000	38480460	4635	4635	4635	4635	0
386	20231129	133900	38480460	4635	4635	4635	4635	0
387	20231129	133800	38480460	4635	4635	4635	4635	10
388	20231129	133700	38434110	4635	4635	4635	4635	0
389	20231129	133600	38434110	4635	4635	4635	4635	0
390	20231129	133500	38434110	4635	4645	4645	4635	300
391	20231129	133400	37043090	4670	4670	4670	4670	0
392	20231129	133300	37043090	4670	4670	4670	4670	0
393	20231129	133200	37043090	4670	4670	4670	4670	0
394	20231129	133100	37043090	4670	4670	4670	4670	0
395	20231129	133000	37043090	4670	4670	4670	4670	0
396	20231129	132900	37043090	4670	4670	4670	4670	21
397	20231129	132800	36945020	4670	4670	4670	4670	0
398	20231129	132700	36945020	4670	4670	4670	4670	45
399	20231129	132600	36734870	4670	4670	4670	4670	0
400	20231129	132500	36734870	4670	4670	4670	4670	0
401	20231129	132400	36734870	4670	4670	4670	4670	0
402	20231129	132300	36734870	4670	4670	4670	4670	100
403	20231129	132200	36267870	4670	4655	4670	4640	125
404	20231129	132100	35687160	4665	4665	4665	4665	0
405	20231129	132000	35687160	4665	4665	4665	4650	120
406	20231129	131900	35128395	4665	4665	4665	4665	1
407	20231129	131800	35123730	4640	4640	4640	4640	0
408	20231129	131700	35123730	4640	4640	4640	4640	0
409	20231129	131600	35123730	4640	4640	4640	4640	0
410	20231129	131500	35123730	4640	4640	4640	4640	0
411	20231129	131400	35123730	4640	4640	4640	4640	0
412	20231129	131300	35123730	4640	4640	4640	4640	0
413	20231129	131200	35123730	4640	4640	4640	4640	18
414	20231129	131100	35040210	4640	4640	4640	4640	0
415	20231129	131000	35040210	4640	4640	4640	4640	0
416	20231129	130900	35040210	4640	4640	4640	4640	0
417	20231129	130800	35040210	4640	4640	4640	4640	0
418	20231129	130700	35040210	4640	4640	4640	4640	0
419	20231129	130600	35040210	4640	4640	4640	4640	0
420	20231129	130500	35040210	4640	4640	4640	4640	0
421	20231129	130400	35040210	4640	4640	4640	4640	0
422	20231129	130300	35040210	4640	4640	4640	4640	0
423	20231129	130200	35040210	4640	4640	4640	4640	0
424	20231129	130100	35040210	4640	4640	4640	4640	100
425	20231129	130000	34576210	4640	4640	4640	4640	0
426	20231129	125900	34576210	4640	4640	4640	4640	0
427	20231129	125800	34576210	4640	4640	4640	4640	175
428	20231129	125700	33764210	4640	4640	4640	4640	0
429	20231129	125600	33764210	4640	4650	4650	4640	50
430	20231129	125500	33532185	4670	4670	4670	4670	1
431	20231129	125400	33527515	4670	4655	4670	4645	302
432	20231129	125300	32124665	4645	4650	4650	4645	70
433	20231129	125200	31799465	4670	4670	4670	4670	0
434	20231129	125100	31799465	4670	4670	4670	4670	0
435	20231129	125000	31799465	4670	4670	4670	4670	0
436	20231129	124900	31799465	4670	4670	4670	4670	0
437	20231129	124800	31799465	4670	4670	4670	4670	0
438	20231129	124700	31799465	4670	4670	4670	4670	0
439	20231129	124600	31799465	4670	4670	4670	4670	0
440	20231129	124500	31799465	4670	4665	4670	4665	98
441	20231129	124400	31341820	4670	4670	4670	4670	0
442	20231129	124300	31341820	4670	4670	4670	4670	0
443	20231129	124200	31341820	4670	4670	4670	4670	0
444	20231129	124100	31341820	4670	4670	4670	4670	0
445	20231129	124000	31341820	4670	4670	4670	4670	0
446	20231129	123900	31341820	4670	4670	4670	4670	0
447	20231129	123800	31341820	4670	4670	4670	4670	0
448	20231129	123700	31341820	4670	4670	4670	4670	0
449	20231129	123600	31341820	4670	4670	4670	4670	0
450	20231129	123500	31341820	4670	4670	4670	4670	0
451	20231129	123400	31341820	4670	4670	4670	4670	0
452	20231129	123300	31341820	4670	4670	4670	4670	0
453	20231129	123200	31341820	4670	4670	4670	4670	0
454	20231129	123100	31341820	4670	4670	4670	4670	0
455	20231129	123000	31341820	4670	4670	4670	4670	86
456	20231129	122900	30940200	4670	4670	4670	4670	0
457	20231129	122800	30940200	4670	4670	4670	4670	0
458	20231129	122700	30940200	4670	4670	4670	4670	0
459	20231129	122600	30940200	4670	4670	4670	4670	10
460	20231129	122500	30893500	4670	4670	4670	4670	0
461	20231129	122400	30893500	4670	4670	4670	4670	0
462	20231129	122300	30893500	4670	4670	4670	4670	0
463	20231129	122200	30893500	4670	4670	4670	4670	0
464	20231129	122100	30893500	4670	4670	4670	4670	0
465	20231129	122000	30893500	4670	4670	4670	4670	0
466	20231129	121900	30893500	4670	4670	4670	4670	0
467	20231129	121800	30893500	4670	4670	4670	4670	0
468	20231129	121700	30893500	4670	4670	4670	4670	0
469	20231129	121600	30893500	4670	4670	4670	4670	0
470	20231129	121500	30893500	4670	4670	4670	4670	0
471	20231129	121400	30893500	4670	4670	4670	4670	0
472	20231129	121300	30893500	4670	4655	4670	4655	300
473	20231129	121200	29494335	4655	4655	4655	4655	0
474	20231129	121100	29494335	4655	4655	4655	4655	0
475	20231129	121000	29494335	4655	4655	4655	4655	0
476	20231129	120900	29494335	4655	4655	4655	4655	0
477	20231129	120800	29494335	4655	4655	4655	4655	2
478	20231129	120700	29485025	4645	4645	4645	4645	0
479	20231129	120600	29485025	4645	4645	4645	4645	100
480	20231129	120500	29020525	4645	4645	4645	4645	190
481	20231129	120400	28137975	4645	4645	4645	4645	0
482	20231129	120300	28137975	4645	4645	4645	4645	0
483	20231129	120200	28137975	4645	4645	4645	4645	0
484	20231129	120100	28137975	4645	4645	4645	4645	0
485	20231129	120000	28137975	4645	4645	4645	4645	0
486	20231129	115900	28137975	4645	4645	4645	4645	0
487	20231129	115800	28137975	4645	4645	4645	4645	0
488	20231129	115700	28137975	4645	4645	4645	4645	0
489	20231129	115600	28137975	4645	4645	4645	4645	0
490	20231129	115500	28137975	4645	4645	4645	4645	1
491	20231129	115400	28133330	4670	4670	4670	4670	0
492	20231129	115300	28133330	4670	4670	4670	4670	0
493	20231129	115200	28133330	4670	4670	4670	4670	0
494	20231129	115100	28133330	4670	4670	4670	4670	0
495	20231129	115000	28133330	4670	4670	4670	4670	0
496	20231129	114900	28133330	4670	4670	4670	4670	0
497	20231129	114800	28133330	4670	4670	4670	4670	0
498	20231129	114700	28133330	4670	4670	4670	4670	0
499	20231129	114600	28133330	4670	4660	4670	4660	1000
500	20231129	114500	23464330	4670	4670	4670	4670	0
501	20231129	114400	23464330	4670	4670	4670	4670	0
502	20231129	114300	23464330	4670	4670	4670	4670	0
503	20231129	114200	23464330	4670	4670	4670	4670	0
504	20231129	114100	23464330	4670	4670	4670	4670	0
505	20231129	114000	23464330	4670	4670	4670	4670	0
506	20231129	113900	23464330	4670	4670	4670	4670	0
507	20231129	113800	23464330	4670	4670	4670	4670	0
508	20231129	113700	23464330	4670	4645	4670	4645	26
509	20231129	113600	23343535	4670	4665	4670	4665	2
510	20231129	113500	23334200	4670	4670	4670	4670	0
511	20231129	113400	23334200	4670	4670	4670	4670	0
512	20231129	113300	23334200	4670	4670	4670	4670	20
513	20231129	113200	23240800	4670	4670	4670	4670	0
514	20231129	113100	23240800	4670	4670	4670	4670	0
515	20231129	113000	23240800	4670	4670	4670	4670	0
516	20231129	112900	23240800	4670	4670	4670	4670	0
517	20231129	112800	23240800	4670	4650	4670	4650	5
518	20231129	112700	23217510	4655	4660	4670	4655	17
519	20231129	112600	23138295	4670	4665	4670	4665	40
520	20231129	112500	22951510	4670	4670	4670	4670	0
521	20231129	112400	22951510	4670	4670	4670	4670	0
522	20231129	112300	22951510	4670	4670	4670	4670	0
523	20231129	112200	22951510	4670	4670	4670	4670	0
524	20231129	112100	22951510	4670	4670	4670	4670	0
525	20231129	112000	22951510	4670	4670	4670	4670	0
526	20231129	111900	22951510	4670	4670	4670	4670	0
527	20231129	111800	22951510	4670	4670	4670	4670	0
528	20231129	111700	22951510	4670	4670	4670	4670	0
529	20231129	111600	22951510	4670	4670	4670	4670	1
530	20231129	111500	22946840	4670	4670	4670	4670	0
531	20231129	111400	22946840	4670	4670	4670	4670	0
532	20231129	111300	22946840	4670	4670	4670	4670	1
533	20231129	111200	22942170	4665	4665	4665	4665	0
534	20231129	111100	22942170	4665	4665	4665	4665	0
535	20231129	111000	22942170	4665	4665	4665	4665	0
536	20231129	110900	22942170	4665	4665	4665	4665	10
537	20231129	110800	22895520	4670	4665	4670	4665	3
538	20231129	110700	22881515	4670	4670	4670	4670	0
539	20231129	110600	22881515	4670	4670	4670	4670	2
540	20231129	110500	22872175	4670	4670	4670	4670	0
541	20231129	110400	22872175	4670	4670	4670	4670	0
542	20231129	110300	22872175	4670	4670	4670	4670	0
543	20231129	110200	22872175	4670	4670	4670	4670	0
544	20231129	110100	22872175	4670	4670	4670	4670	0
545	20231129	110000	22872175	4670	4670	4670	4670	4
546	20231129	105900	22853495	4670	4670	4670	4670	0
547	20231129	105800	22853495	4670	4670	4670	4670	1
548	20231129	105700	22848825	4670	4650	4670	4645	952
549	20231129	105600	18425645	4670	4670	4670	4670	0
550	20231129	105500	18425645	4670	4670	4670	4670	0
551	20231129	105400	18425645	4670	4670	4670	4670	0
552	20231129	105300	18425645	4670	4670	4670	4670	0
553	20231129	105200	18425645	4670	4670	4670	4670	0
554	20231129	105100	18425645	4670	4670	4670	4670	0
555	20231129	105000	18425645	4670	4670	4670	4670	0
556	20231129	104900	18425645	4670	4670	4670	4670	0
557	20231129	104800	18425645	4670	4665	4670	4665	3
558	20231129	104700	18411645	4670	4670	4670	4670	0
559	20231129	104600	18411645	4670	4670	4670	4670	0
560	20231129	104500	18411645	4670	4670	4670	4670	1
561	20231129	104400	18406975	4665	4665	4665	4665	0
562	20231129	104300	18406975	4665	4665	4665	4665	127
563	20231129	104200	17814520	4665	4665	4665	4665	0
564	20231129	104100	17814520	4665	4665	4665	4665	0
565	20231129	104000	17814520	4665	4665	4665	4665	0
566	20231129	103900	17814520	4665	4665	4665	4665	0
567	20231129	103800	17814520	4665	4665	4665	4665	0
568	20231129	103700	17814520	4665	4645	4665	4645	365
569	20231129	103600	16118895	4645	4645	4645	4645	50
570	20231129	103500	15886645	4665	4665	4665	4665	0
571	20231129	103400	15886645	4665	4665	4665	4665	0
572	20231129	103300	15886645	4665	4665	4665	4665	0
573	20231129	103200	15886645	4665	4665	4665	4665	0
574	20231129	103100	15886645	4665	4665	4665	4665	0
575	20231129	103000	15886645	4665	4665	4665	4665	0
576	20231129	102900	15886645	4665	4665	4665	4665	0
577	20231129	102800	15886645	4665	4665	4665	4665	0
578	20231129	102700	15886645	4665	4665	4665	4665	0
579	20231129	102600	15886645	4665	4665	4665	4665	0
580	20231129	102500	15886645	4665	4665	4665	4665	0
581	20231129	102400	15886645	4665	4665	4665	4665	0
582	20231129	102300	15886645	4665	4665	4665	4665	0
583	20231129	102200	15886645	4665	4665	4665	4665	0
584	20231129	102100	15886645	4665	4660	4665	4660	102
585	20231129	102000	15411315	4660	4660	4660	4660	0
586	20231129	101900	15411315	4660	4660	4660	4660	1
587	20231129	101800	15406655	4630	4645	4645	4630	180
588	20231129	101700	14572120	4645	4645	4645	4645	1
589	20231129	101600	14567475	4660	4655	4660	4655	70
590	20231129	101500	14241600	4655	4655	4655	4655	10
591	20231129	101400	14195050	4655	4655	4655	4655	0
592	20231129	101300	14195050	4655	4655	4655	4655	0
593	20231129	101200	14195050	4655	4655	4655	4655	0
594	20231129	101100	14195050	4655	4650	4655	4650	40
595	20231129	101000	14009010	4640	4640	4640	4640	0
596	20231129	100900	14009010	4640	4640	4640	4640	0
597	20231129	100800	14009010	4640	4640	4640	4640	0
598	20231129	100700	14009010	4640	4640	4640	4640	10
599	20231129	100600	13962610	4650	4650	4650	4650	20
600	20231129	100500	13869610	4650	4650	4650	4650	0
601	20231129	100400	13869610	4650	4650	4650	4650	0
602	20231129	100300	13869610	4650	4650	4650	4650	13
603	20231129	100200	13809160	4650	4650	4650	4650	0
604	20231129	100100	13809160	4650	4650	4650	4650	0
605	20231129	100000	13809160	4650	4650	4650	4650	0
606	20231129	095900	13809160	4650	4650	4650	4650	0
607	20231129	095800	13809160	4650	4650	4650	4650	0
608	20231129	095700	13809160	4650	4650	4650	4650	10
609	20231129	095600	13762660	4635	4635	4635	4635	110
610	20231129	095500	13252810	4655	4640	4655	4640	60
611	20231129	095400	12974315	4640	4640	4640	4640	1001
612	20231129	095300	8329675	4640	4640	4640	4640	0
613	20231129	095200	8329675	4640	4640	4640	4640	0
614	20231129	095100	8329675	4640	4635	4640	4635	50
615	20231129	095000	8097795	4630	4630	4630	4630	84
616	20231129	094900	7708875	4635	4635	4635	4635	0
617	20231129	094800	7708875	4635	4635	4635	4635	0
618	20231129	094700	7708875	4635	4635	4635	4635	0
619	20231129	094600	7708875	4635	4635	4635	4635	0
620	20231129	094500	7708875	4635	4635	4635	4635	0
621	20231129	094400	7708875	4635	4635	4635	4635	0
622	20231129	094300	7708875	4635	4635	4635	4635	1
623	20231129	094200	7704240	4630	4630	4630	4630	0
624	20231129	094100	7704240	4630	4635	4635	4630	75
625	20231129	094000	7356890	4635	4635	4635	4635	0
626	20231129	093900	7356890	4635	4635	4635	4635	0
627	20231129	093800	7356890	4635	4635	4635	4635	51
628	20231129	093700	7120505	4635	4640	4640	4635	61
629	20231129	093600	6837515	4640	4640	4640	4640	0
630	20231129	093500	6837515	4640	4640	4640	4640	0
631	20231129	093400	6837515	4640	4640	4640	4640	0
632	20231129	093300	6837515	4640	4640	4640	4640	0
633	20231129	093200	6837515	4640	4640	4640	4640	1
634	20231129	093100	6832875	4640	4640	4640	4640	50
635	20231129	093000	6600875	4640	4640	4640	4640	0
636	20231129	092900	6600875	4640	4640	4640	4640	5
637	20231129	092800	6577675	4640	4640	4640	4640	0
638	20231129	092700	6577675	4640	4640	4640	4640	0
639	20231129	092600	6577675	4640	4640	4640	4640	11
640	20231129	092500	6526635	4635	4635	4635	4635	0
641	20231129	092400	6526635	4635	4635	4635	4635	0
642	20231129	092300	6526635	4635	4635	4635	4635	0
643	20231129	092200	6526635	4635	4635	4635	4635	199
644	20231129	092100	5604270	4640	4640	4640	4640	90
645	20231129	092000	5186670	4640	4640	4640	4640	0
646	20231129	091900	5186670	4640	4640	4640	4640	60
647	20231129	091800	4908270	4640	4640	4640	4640	0
648	20231129	091700	4908270	4640	4640	4640	4640	163
649	20231129	091600	4151950	4645	4645	4645	4645	0
650	20231129	091500	4151950	4645	4645	4645	4645	67
651	20231129	091400	3840735	4645	4645	4645	4645	0
652	20231129	091300	3840735	4645	4645	4645	4645	0
653	20231129	091200	3840735	4645	4645	4645	4645	0
654	20231129	091100	3840735	4645	4645	4645	4645	34
655	20231129	091000	3682805	4645	4645	4645	4645	0
656	20231129	090900	3682805	4645	4645	4645	4645	1
657	20231129	090800	3678160	4645	4645	4645	4645	99
658	20231129	090700	3218305	4645	4645	4645	4645	0
659	20231129	090600	3218305	4645	4645	4645	4645	0
660	20231129	090500	3218305	4645	4645	4645	4645	0
661	20231129	090400	3218305	4645	4645	4645	4645	0
662	20231129	090300	3218305	4645	4650	4655	4645	58
663	20231129	090200	2948580	4650	4640	4650	4640	178
664	20231129	090100	2121680	4640	4635	4640	4635	208
665	20231129	090000	1157060	4630	4625	4630	4625	250