KissMeData/225530/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203900	104155590	5380	5380	5380	5380	53
3	20231129	203800	104155590	5380	5380	5380	5380	0
4	20231129	203700	104155590	5380	5380	5380	5380	0
5	20231129	203600	104155590	5380	5380	5380	5380	0
6	20231129	203500	104155590	5380	5380	5380	5380	0
7	20231129	203400	104155590	5380	5380	5380	5380	0
8	20231129	203300	104155590	5380	5380	5380	5380	0
9	20231129	203200	104155590	5380	5380	5380	5380	0
10	20231129	203100	104155590	5380	5380	5380	5380	0
11	20231129	203000	104155590	5380	5380	5380	5380	0
12	20231129	202900	104155590	5380	5380	5380	5380	0
13	20231129	202800	104155590	5380	5380	5380	5380	0
14	20231129	202700	104155590	5380	5380	5380	5380	0
15	20231129	202600	104155590	5380	5380	5380	5380	0
16	20231129	202500	104155590	5380	5380	5380	5380	0
17	20231129	202400	104155590	5380	5380	5380	5380	0
18	20231129	202300	104155590	5380	5380	5380	5380	0
19	20231129	202200	104155590	5380	5380	5380	5380	0
20	20231129	202100	104155590	5380	5380	5380	5380	0
21	20231129	202000	104155590	5380	5380	5380	5380	0
22	20231129	201900	104155590	5380	5380	5380	5380	0
23	20231129	201800	104155590	5380	5380	5380	5380	0
24	20231129	201700	104155590	5380	5380	5380	5380	0
25	20231129	201600	104155590	5380	5380	5380	5380	0
26	20231129	201500	104155590	5380	5380	5380	5380	0
27	20231129	201400	104155590	5380	5380	5380	5380	0
28	20231129	201300	104155590	5380	5380	5380	5380	0
29	20231129	201200	104155590	5380	5380	5380	5380	0
30	20231129	201100	104155590	5380	5380	5380	5380	0
31	20231129	201000	104155590	5380	5380	5380	5380	0
32	20231129	200900	104155590	5380	5380	5380	5380	53
33	20231129	200800	104155590	5380	5380	5380	5380	0
34	20231129	200700	104155590	5380	5380	5380	5380	0
35	20231129	200600	104155590	5380	5380	5380	5380	0
36	20231129	200500	104155590	5380	5380	5380	5380	0
37	20231129	200400	104155590	5380	5380	5380	5380	0
38	20231129	200300	104155590	5380	5380	5380	5380	0
39	20231129	200200	104155590	5380	5380	5380	5380	0
40	20231129	200100	104155590	5380	5380	5380	5380	0
41	20231129	200000	104155590	5380	5380	5380	5380	0
42	20231129	195900	104155590	5380	5380	5380	5380	0
43	20231129	195800	104155590	5380	5380	5380	5380	0
44	20231129	195700	104155590	5380	5380	5380	5380	0
45	20231129	195600	104155590	5380	5380	5380	5380	0
46	20231129	195500	104155590	5380	5380	5380	5380	0
47	20231129	195400	104155590	5380	5380	5380	5380	0
48	20231129	195300	104155590	5380	5380	5380	5380	0
49	20231129	195200	104155590	5380	5380	5380	5380	0
50	20231129	195100	104155590	5380	5380	5380	5380	0
51	20231129	195000	104155590	5380	5380	5380	5380	0
52	20231129	194900	104155590	5380	5380	5380	5380	0
53	20231129	194800	104155590	5380	5380	5380	5380	0
54	20231129	194700	104155590	5380	5380	5380	5380	0
55	20231129	194600	104155590	5380	5380	5380	5380	0
56	20231129	194500	104155590	5380	5380	5380	5380	0
57	20231129	194400	104155590	5380	5380	5380	5380	0
58	20231129	194300	104155590	5380	5380	5380	5380	0
59	20231129	194200	104155590	5380	5380	5380	5380	0
60	20231129	194100	104155590	5380	5380	5380	5380	0
61	20231129	194000	104155590	5380	5380	5380	5380	0
62	20231129	193900	104155590	5380	5380	5380	5380	53
63	20231129	193800	104155590	5380	5380	5380	5380	0
64	20231129	193700	104155590	5380	5380	5380	5380	0
65	20231129	193600	104155590	5380	5380	5380	5380	0
66	20231129	193500	104155590	5380	5380	5380	5380	0
67	20231129	193400	104155590	5380	5380	5380	5380	0
68	20231129	193300	104155590	5380	5380	5380	5380	0
69	20231129	193200	104155590	5380	5380	5380	5380	0
70	20231129	193100	104155590	5380	5380	5380	5380	0
71	20231129	193000	104155590	5380	5380	5380	5380	0
72	20231129	192900	104155590	5380	5380	5380	5380	0
73	20231129	192800	104155590	5380	5380	5380	5380	0
74	20231129	192700	104155590	5380	5380	5380	5380	0
75	20231129	192600	104155590	5380	5380	5380	5380	0
76	20231129	192500	104155590	5380	5380	5380	5380	0
77	20231129	192400	104155590	5380	5380	5380	5380	0
78	20231129	192300	104155590	5380	5380	5380	5380	0
79	20231129	192200	104155590	5380	5380	5380	5380	0
80	20231129	192100	104155590	5380	5380	5380	5380	0
81	20231129	192000	104155590	5380	5380	5380	5380	0
82	20231129	191900	104155590	5380	5380	5380	5380	0
83	20231129	191800	104155590	5380	5380	5380	5380	0
84	20231129	191700	104155590	5380	5380	5380	5380	0
85	20231129	191600	104155590	5380	5380	5380	5380	0
86	20231129	191500	104155590	5380	5380	5380	5380	0
87	20231129	191400	104155590	5380	5380	5380	5380	0
88	20231129	191300	104155590	5380	5380	5380	5380	0
89	20231129	191200	104155590	5380	5380	5380	5380	0
90	20231129	191100	104155590	5380	5380	5380	5380	0
91	20231129	191000	104155590	5380	5380	5380	5380	0
92	20231129	190900	104155590	5380	5380	5380	5380	53
93	20231129	190800	104155590	5380	5380	5380	5380	0
94	20231129	190700	104155590	5380	5380	5380	5380	0
95	20231129	190600	104155590	5380	5380	5380	5380	0
96	20231129	190500	104155590	5380	5380	5380	5380	0
97	20231129	190400	104155590	5380	5380	5380	5380	0
98	20231129	190300	104155590	5380	5380	5380	5380	0
99	20231129	190200	104155590	5380	5380	5380	5380	0
100	20231129	190100	104155590	5380	5380	5380	5380	0
101	20231129	190000	104155590	5380	5380	5380	5380	0
102	20231129	185900	104155590	5380	5380	5380	5380	0
103	20231129	185800	104155590	5380	5380	5380	5380	0
104	20231129	185700	104155590	5380	5380	5380	5380	0
105	20231129	185600	104155590	5380	5380	5380	5380	0
106	20231129	185500	104155590	5380	5380	5380	5380	0
107	20231129	185400	104155590	5380	5380	5380	5380	0
108	20231129	185300	104155590	5380	5380	5380	5380	0
109	20231129	185200	104155590	5380	5380	5380	5380	0
110	20231129	185100	104155590	5380	5380	5380	5380	0
111	20231129	185000	104155590	5380	5380	5380	5380	0
112	20231129	184900	104155590	5380	5380	5380	5380	0
113	20231129	184800	104155590	5380	5380	5380	5380	0
114	20231129	184700	104155590	5380	5380	5380	5380	0
115	20231129	184600	104155590	5380	5380	5380	5380	0
116	20231129	184500	104155590	5380	5380	5380	5380	0
117	20231129	184400	104155590	5380	5380	5380	5380	0
118	20231129	184300	104155590	5380	5380	5380	5380	0
119	20231129	184200	104155590	5380	5380	5380	5380	0
120	20231129	184100	104155590	5380	5380	5380	5380	0
121	20231129	184000	104155590	5380	5380	5380	5380	0
122	20231129	183900	104155590	5380	5380	5380	5380	53
123	20231129	183800	104155590	5380	5380	5380	5380	0
124	20231129	183700	104155590	5380	5380	5380	5380	0
125	20231129	183600	104155590	5380	5380	5380	5380	0
126	20231129	183500	104155590	5380	5380	5380	5380	0
127	20231129	183400	104155590	5380	5380	5380	5380	0
128	20231129	183300	104155590	5380	5380	5380	5380	0
129	20231129	183200	104155590	5380	5380	5380	5380	0
130	20231129	183100	104155590	5380	5380	5380	5380	0
131	20231129	183000	104155590	5380	5380	5380	5380	0
132	20231129	182900	104155590	5380	5380	5380	5380	0
133	20231129	182800	104155590	5380	5380	5380	5380	0
134	20231129	182700	104155590	5380	5380	5380	5380	0
135	20231129	182600	104155590	5380	5380	5380	5380	0
136	20231129	182500	104155590	5380	5380	5380	5380	0
137	20231129	182400	104155590	5380	5380	5380	5380	0
138	20231129	182300	104155590	5380	5380	5380	5380	0
139	20231129	182200	104155590	5380	5380	5380	5380	0
140	20231129	182100	104155590	5380	5380	5380	5380	0
141	20231129	182000	104155590	5380	5380	5380	5380	0
142	20231129	181900	104155590	5380	5380	5380	5380	0
143	20231129	181800	104155590	5380	5380	5380	5380	0
144	20231129	181700	104155590	5380	5380	5380	5380	0
145	20231129	181600	104155590	5380	5380	5380	5380	0
146	20231129	181500	104155590	5380	5380	5380	5380	0
147	20231129	181400	104155590	5380	5380	5380	5380	0
148	20231129	181300	104155590	5380	5380	5380	5380	0
149	20231129	181200	104155590	5380	5380	5380	5380	0
150	20231129	181100	104155590	5380	5380	5380	5380	0
151	20231129	181000	104155590	5380	5380	5380	5380	0
152	20231129	180900	104155590	5380	5380	5380	5380	53
153	20231129	180800	104155590	5380	5380	5380	5380	0
154	20231129	180700	104155590	5380	5380	5380	5380	0
155	20231129	180600	104155590	5380	5380	5380	5380	0
156	20231129	180500	104155590	5380	5380	5380	5380	0
157	20231129	180400	104155590	5380	5380	5380	5380	0
158	20231129	180300	104155590	5380	5380	5380	5380	0
159	20231129	180200	104155590	5380	5380	5380	5380	0
160	20231129	180100	104155590	5380	5380	5380	5380	0
161	20231129	180000	104155590	5380	5380	5380	5380	0
162	20231129	175900	104155590	5380	5380	5380	5380	0
163	20231129	175800	104155590	5380	5380	5380	5380	0
164	20231129	175700	104155590	5380	5380	5380	5380	0
165	20231129	175600	104155590	5380	5380	5380	5380	0
166	20231129	175500	104155590	5380	5380	5380	5380	0
167	20231129	175400	104155590	5380	5380	5380	5380	0
168	20231129	175300	104155590	5380	5380	5380	5380	0
169	20231129	175200	104155590	5380	5380	5380	5380	0
170	20231129	175100	104155590	5380	5380	5380	5380	0
171	20231129	175000	104155590	5380	5380	5380	5380	0
172	20231129	174900	104155590	5380	5380	5380	5380	0
173	20231129	174800	104155590	5380	5380	5380	5380	0
174	20231129	174700	104155590	5380	5380	5380	5380	0
175	20231129	174600	104155590	5380	5380	5380	5380	0
176	20231129	174500	104155590	5380	5380	5380	5380	0
177	20231129	174400	104155590	5380	5380	5380	5380	0
178	20231129	174300	104155590	5380	5380	5380	5380	0
179	20231129	174200	104155590	5380	5380	5380	5380	0
180	20231129	174100	104155590	5380	5380	5380	5380	0
181	20231129	174000	104155590	5380	5380	5380	5380	0
182	20231129	173900	104155590	5380	5380	5380	5380	53
183	20231129	173800	104155590	5380	5380	5380	5380	0
184	20231129	173700	104155590	5380	5380	5380	5380	0
185	20231129	173600	104155590	5380	5380	5380	5380	0
186	20231129	173500	104155590	5380	5380	5380	5380	0
187	20231129	173400	104155590	5380	5380	5380	5380	0
188	20231129	173300	104155590	5380	5380	5380	5380	0
189	20231129	173200	104155590	5380	5380	5380	5380	0
190	20231129	173100	104155590	5380	5380	5380	5380	0
191	20231129	173000	104155590	5380	5380	5380	5380	0
192	20231129	172900	104155590	5380	5380	5380	5380	0
193	20231129	172800	104155590	5380	5380	5380	5380	0
194	20231129	172700	104155590	5380	5380	5380	5380	0
195	20231129	172600	104155590	5380	5380	5380	5380	0
196	20231129	172500	104155590	5380	5380	5380	5380	0
197	20231129	172400	104155590	5380	5380	5380	5380	0
198	20231129	172300	104155590	5380	5380	5380	5380	0
199	20231129	172200	104155590	5380	5380	5380	5380	0
200	20231129	172100	104155590	5380	5380	5380	5380	0
201	20231129	172000	104155590	5380	5380	5380	5380	0
202	20231129	171900	104155590	5380	5380	5380	5380	0
203	20231129	171800	104155590	5380	5380	5380	5380	0
204	20231129	171700	104155590	5380	5380	5380	5380	0
205	20231129	171600	104155590	5380	5380	5380	5380	0
206	20231129	171500	104155590	5380	5380	5380	5380	0
207	20231129	171400	104155590	5380	5380	5380	5380	0
208	20231129	171300	104155590	5380	5380	5380	5380	0
209	20231129	171200	104155590	5380	5380	5380	5380	0
210	20231129	171100	104155590	5380	5380	5380	5380	0
211	20231129	171000	104155590	5380	5380	5380	5380	0
212	20231129	170900	104155590	5380	5380	5380	5380	53
213	20231129	170800	104155590	5380	5380	5380	5380	0
214	20231129	170700	104155590	5380	5380	5380	5380	0
215	20231129	170600	104155590	5380	5380	5380	5380	0
216	20231129	170500	104155590	5380	5380	5380	5380	0
217	20231129	170400	104155590	5380	5380	5380	5380	0
218	20231129	170300	104155590	5380	5380	5380	5380	0
219	20231129	170200	104155590	5380	5380	5380	5380	0
220	20231129	170100	104155590	5380	5380	5380	5380	0
221	20231129	170000	104155590	5380	5380	5380	5380	0
222	20231129	165900	104155590	5380	5380	5380	5380	0
223	20231129	165800	104155590	5380	5380	5380	5380	0
224	20231129	165700	104155590	5380	5380	5380	5380	0
225	20231129	165600	104155590	5380	5380	5380	5380	0
226	20231129	165500	104155590	5380	5380	5380	5380	0
227	20231129	165400	104155590	5380	5380	5380	5380	0
228	20231129	165300	104155590	5380	5380	5380	5380	0
229	20231129	165200	104155590	5380	5380	5380	5380	0
230	20231129	165100	104155590	5380	5380	5380	5380	0
231	20231129	165000	104155590	5380	5380	5380	5380	0
232	20231129	164900	104155590	5380	5380	5380	5380	0
233	20231129	164800	104155590	5380	5380	5380	5380	0
234	20231129	164700	104155590	5380	5380	5380	5380	0
235	20231129	164600	104155590	5380	5380	5380	5380	0
236	20231129	164500	104155590	5380	5380	5380	5380	0
237	20231129	164400	104155590	5380	5380	5380	5380	0
238	20231129	164300	104155590	5380	5380	5380	5380	0
239	20231129	164200	104155590	5380	5380	5380	5380	0
240	20231129	164100	104155590	5380	5380	5380	5380	0
241	20231129	164000	104155590	5380	5380	5380	5380	0
242	20231129	163900	104155590	5380	5380	5380	5380	53
243	20231129	163800	104155590	5380	5380	5380	5380	0
244	20231129	163700	104155590	5380	5380	5380	5380	0
245	20231129	163600	104155590	5380	5380	5380	5380	0
246	20231129	163500	104155590	5380	5380	5380	5380	0
247	20231129	163400	104155590	5380	5380	5380	5380	0
248	20231129	163300	104155590	5380	5380	5380	5380	0
249	20231129	163200	104155590	5380	5380	5380	5380	0
250	20231129	163100	104155590	5380	5380	5380	5380	0
251	20231129	163000	104155590	5380	5380	5380	5380	0
252	20231129	162900	104155590	5380	5380	5380	5380	0
253	20231129	162800	104155590	5380	5380	5380	5380	0
254	20231129	162700	104155590	5380	5380	5380	5380	0
255	20231129	162600	104155590	5380	5380	5380	5380	0
256	20231129	162500	104155590	5380	5380	5380	5380	0
257	20231129	162400	104155590	5380	5380	5380	5380	0
258	20231129	162300	104155590	5380	5380	5380	5380	0
259	20231129	162200	104155590	5380	5380	5380	5380	0
260	20231129	162100	104155590	5380	5380	5380	5380	0
261	20231129	162000	104155590	5380	5380	5380	5380	0
262	20231129	161900	104155590	5380	5380	5380	5380	0
263	20231129	161800	104155590	5380	5380	5380	5380	0
264	20231129	161700	104155590	5380	5380	5380	5380	0
265	20231129	161600	104155590	5380	5380	5380	5380	0
266	20231129	161500	104155590	5380	5380	5380	5380	0
267	20231129	161400	104155590	5380	5380	5380	5380	0
268	20231129	161300	104155590	5380	5380	5380	5380	0
269	20231129	161200	104155590	5380	5380	5380	5380	0
270	20231129	161100	104155590	5380	5380	5380	5380	0
271	20231129	161000	104155590	5380	5380	5380	5380	0
272	20231129	160900	104155590	5380	5380	5380	5380	53
273	20231129	160800	104155590	5380	5380	5380	5380	0
274	20231129	160700	104155590	5380	5380	5380	5380	0
275	20231129	160600	104155590	5380	5380	5380	5380	0
276	20231129	160500	104155590	5380	5380	5380	5380	0
277	20231129	160400	104155590	5380	5380	5380	5380	0
278	20231129	160300	104155590	5380	5380	5380	5380	0
279	20231129	160200	104155590	5380	5380	5380	5380	0
280	20231129	160100	104155590	5380	5380	5380	5380	0
281	20231129	160000	104155590	5380	5380	5380	5380	0
282	20231129	155900	104155590	5380	5380	5380	5380	0
283	20231129	155800	104155590	5380	5380	5380	5380	0
284	20231129	155700	104155590	5380	5380	5380	5380	0
285	20231129	155600	104155590	5380	5380	5380	5380	0
286	20231129	155500	104155590	5380	5380	5380	5380	0
287	20231129	155400	104155590	5380	5380	5380	5380	0
288	20231129	155300	104155590	5380	5380	5380	5380	0
289	20231129	155200	104155590	5380	5380	5380	5380	0
290	20231129	155100	104155590	5380	5380	5380	5380	0
291	20231129	155000	104155590	5380	5380	5380	5380	0
292	20231129	154900	104155590	5380	5380	5380	5380	0
293	20231129	154800	104155590	5380	5380	5380	5380	0
294	20231129	154700	104155590	5380	5380	5380	5380	0
295	20231129	154600	104155590	5380	5380	5380	5380	0
296	20231129	154500	104155590	5380	5380	5380	5380	0
297	20231129	154400	104155590	5380	5380	5380	5380	0
298	20231129	154300	104155590	5380	5380	5380	5380	0
299	20231129	154200	104155590	5380	5380	5380	5380	0
300	20231129	154100	104155590	5380	5380	5380	5380	0
301	20231129	154000	104155590	5380	5380	5380	5380	0
302	20231129	153900	104155590	5380	5380	5380	5380	53
303	20231129	153800	104155590	5380	5380	5380	5380	0
304	20231129	153700	104155590	5380	5380	5380	5380	0
305	20231129	153600	104155590	5380	5380	5380	5380	0
306	20231129	153500	104155590	5380	5380	5380	5380	0
307	20231129	153400	104155590	5380	5380	5380	5380	0
308	20231129	153300	104155590	5380	5380	5380	5380	0
309	20231129	153200	104155590	5380	5380	5380	5380	0
310	20231129	153100	104155590	5380	5380	5380	5380	0
311	20231129	153000	104155590	5380	5380	5380	5380	53
312	20231129	152900	103870450	5370	5370	5370	5370	0
313	20231129	152800	103870450	5370	5370	5370	5370	0
314	20231129	152700	103870450	5370	5370	5370	5370	0
315	20231129	152600	103870450	5370	5370	5370	5370	0
316	20231129	152500	103870450	5370	5370	5370	5370	0
317	20231129	152400	103870450	5370	5370	5370	5370	0
318	20231129	152300	103870450	5370	5370	5370	5370	0
319	20231129	152200	103870450	5370	5370	5370	5370	0
320	20231129	152100	103870450	5370	5370	5370	5370	0
321	20231129	152000	103870450	5370	5370	5370	5370	0
322	20231129	151900	103870450	5370	5370	5370	5370	0
323	20231129	151800	103870450	5370	5370	5370	5370	20
324	20231129	151700	103763050	5370	5370	5370	5370	0
325	20231129	151600	103763050	5370	5370	5370	5370	0
326	20231129	151500	103763050	5370	5370	5370	5370	0
327	20231129	151400	103763050	5370	5380	5380	5370	76
328	20231129	151300	103354390	5370	5370	5370	5370	0
329	20231129	151200	103354390	5370	5370	5370	5370	0
330	20231129	151100	103354390	5370	5370	5370	5370	0
331	20231129	151000	103354390	5370	5370	5370	5370	53
332	20231129	150900	103069780	5380	5380	5380	5380	0
333	20231129	150800	103069780	5380	5380	5380	5380	0
334	20231129	150700	103069780	5380	5380	5380	5380	0
335	20231129	150600	103069780	5380	5380	5380	5380	0
336	20231129	150500	103069780	5380	5380	5380	5380	0
337	20231129	150400	103069780	5380	5380	5380	5380	0
338	20231129	150300	103069780	5380	5380	5380	5380	0
339	20231129	150200	103069780	5380	5380	5380	5380	0
340	20231129	150100	103069780	5380	5370	5380	5370	2
341	20231129	150000	103059030	5360	5360	5360	5360	1
342	20231129	145900	103053670	5380	5380	5380	5380	0
343	20231129	145800	103053670	5380	5380	5380	5380	1
344	20231129	145700	103048290	5360	5360	5360	5360	8
345	20231129	145600	103005410	5380	5380	5380	5380	0
346	20231129	145500	103005410	5380	5380	5380	5380	0
347	20231129	145400	103005410	5380	5380	5380	5380	0
348	20231129	145300	103005410	5380	5380	5380	5380	0
349	20231129	145200	103005410	5380	5380	5380	5380	1
350	20231129	145100	103000030	5370	5370	5370	5370	0
351	20231129	145000	103000030	5370	5370	5370	5370	2
352	20231129	144900	102989290	5380	5380	5380	5380	0
353	20231129	144800	102989290	5380	5380	5380	5380	1
354	20231129	144700	102983910	5370	5370	5370	5370	48
355	20231129	144600	102726150	5370	5370	5370	5370	50
356	20231129	144500	102457650	5380	5380	5380	5380	0
357	20231129	144400	102457650	5380	5380	5380	5380	0
358	20231129	144300	102457650	5380	5380	5380	5380	0
359	20231129	144200	102457650	5380	5380	5380	5380	0
360	20231129	144100	102457650	5380	5370	5380	5370	45
361	20231129	144000	102215980	5370	5370	5370	5370	1
362	20231129	143900	102210610	5360	5360	5360	5360	0
363	20231129	143800	102210610	5360	5360	5360	5360	0
364	20231129	143700	102210610	5360	5360	5360	5360	0
365	20231129	143600	102210610	5360	5360	5360	5360	0
366	20231129	143500	102210610	5360	5360	5360	5360	10
367	20231129	143400	102157010	5370	5370	5370	5370	0
368	20231129	143300	102157010	5370	5370	5370	5370	0
369	20231129	143200	102157010	5370	5370	5370	5370	0
370	20231129	143100	102157010	5370	5370	5370	5370	242
371	20231129	143000	100857470	5360	5360	5360	5360	0
372	20231129	142900	100857470	5360	5360	5360	5360	0
373	20231129	142800	100857470	5360	5360	5360	5360	0
374	20231129	142700	100857470	5360	5380	5380	5360	201
375	20231129	142600	99780090	5360	5360	5360	5360	1300
376	20231129	142500	92812090	5390	5390	5390	5390	0
377	20231129	142400	92812090	5390	5390	5390	5390	0
378	20231129	142300	92812090	5390	5390	5390	5390	0
379	20231129	142200	92812090	5390	5370	5390	5370	383
380	20231129	142100	90755360	5370	5370	5370	5370	0
381	20231129	142000	90755360	5370	5370	5370	5370	0
382	20231129	141900	90755360	5370	5370	5370	5370	0
383	20231129	141800	90755360	5370	5370	5370	5370	0
384	20231129	141700	90755360	5370	5370	5370	5370	0
385	20231129	141600	90755360	5370	5370	5370	5370	0
386	20231129	141500	90755360	5370	5370	5370	5370	0
387	20231129	141400	90755360	5370	5370	5370	5370	0
388	20231129	141300	90755360	5370	5370	5370	5370	1429
389	20231129	141200	83081630	5390	5390	5390	5390	0
390	20231129	141100	83081630	5390	5390	5390	5390	0
391	20231129	141000	83081630	5390	5390	5390	5390	0
392	20231129	140900	83081630	5390	5390	5390	5390	0
393	20231129	140800	83081630	5390	5390	5390	5390	0
394	20231129	140700	83081630	5390	5390	5390	5390	1
395	20231129	140600	83076240	5370	5370	5370	5370	0
396	20231129	140500	83076240	5370	5370	5370	5370	0
397	20231129	140400	83076240	5370	5370	5370	5370	61
398	20231129	140300	82748670	5370	5370	5370	5370	0
399	20231129	140200	82748670	5370	5370	5370	5370	537
400	20231129	140100	79864980	5390	5390	5390	5390	0
401	20231129	140000	79864980	5390	5390	5390	5390	0
402	20231129	135900	79864980	5390	5390	5390	5390	0
403	20231129	135800	79864980	5390	5390	5390	5390	0
404	20231129	135700	79864980	5390	5390	5390	5390	0
405	20231129	135600	79864980	5390	5390	5390	5390	0
406	20231129	135500	79864980	5390	5390	5390	5390	0
407	20231129	135400	79864980	5390	5390	5390	5390	0
408	20231129	135300	79864980	5390	5390	5390	5390	0
409	20231129	135200	79864980	5390	5390	5390	5390	1
410	20231129	135100	79859590	5370	5370	5370	5370	0
411	20231129	135000	79859590	5370	5370	5370	5370	0
412	20231129	134900	79859590	5370	5370	5370	5370	0
413	20231129	134800	79859590	5370	5370	5370	5370	0
414	20231129	134700	79859590	5370	5370	5370	5370	0
415	20231129	134600	79859590	5370	5370	5370	5370	0
416	20231129	134500	79859590	5370	5370	5370	5370	1
417	20231129	134400	79854220	5370	5370	5370	5370	1000
418	20231129	134300	74484220	5380	5380	5380	5380	0
419	20231129	134200	74484220	5380	5380	5380	5380	0
420	20231129	134100	74484220	5380	5380	5380	5380	0
421	20231129	134000	74484220	5380	5380	5380	5380	0
422	20231129	133900	74484220	5380	5380	5380	5380	531
423	20231129	133800	71627440	5380	5380	5380	5380	0
424	20231129	133700	71627440	5380	5380	5380	5380	1
425	20231129	133600	71622060	5370	5370	5370	5370	0
426	20231129	133500	71622060	5370	5370	5370	5370	1
427	20231129	133400	71616690	5380	5380	5380	5380	0
428	20231129	133300	71616690	5380	5380	5380	5380	1
429	20231129	133200	71611310	5370	5370	5370	5370	0
430	20231129	133100	71611310	5370	5370	5370	5370	0
431	20231129	133000	71611310	5370	5370	5370	5370	0
432	20231129	132900	71611310	5370	5370	5370	5370	11
433	20231129	132800	71552240	5370	5370	5370	5370	0
434	20231129	132700	71552240	5370	5370	5370	5370	0
435	20231129	132600	71552240	5370	5370	5370	5370	0
436	20231129	132500	71552240	5370	5370	5370	5370	0
437	20231129	132400	71552240	5370	5370	5370	5370	0
438	20231129	132300	71552240	5370	5370	5370	5370	0
439	20231129	132200	71552240	5370	5370	5370	5370	0
440	20231129	132100	71552240	5370	5370	5370	5370	0
441	20231129	132000	71552240	5370	5370	5370	5370	0
442	20231129	131900	71552240	5370	5370	5370	5370	0
443	20231129	131800	71552240	5370	5370	5370	5370	0
444	20231129	131700	71552240	5370	5370	5370	5370	0
445	20231129	131600	71552240	5370	5370	5370	5370	0
446	20231129	131500	71552240	5370	5370	5370	5370	0
447	20231129	131400	71552240	5370	5370	5370	5370	0
448	20231129	131300	71552240	5370	5370	5370	5370	0
449	20231129	131200	71552240	5370	5370	5370	5370	4
450	20231129	131100	71530760	5380	5380	5380	5380	0
451	20231129	131000	71530760	5380	5380	5380	5380	0
452	20231129	130900	71530760	5380	5380	5380	5380	0
453	20231129	130800	71530760	5380	5380	5380	5380	0
454	20231129	130700	71530760	5380	5380	5380	5380	100
455	20231129	130600	70992760	5370	5370	5370	5370	0
456	20231129	130500	70992760	5370	5370	5370	5370	0
457	20231129	130400	70992760	5370	5370	5370	5370	0
458	20231129	130300	70992760	5370	5370	5370	5370	0
459	20231129	130200	70992760	5370	5370	5370	5370	100
460	20231129	130100	70455760	5380	5380	5380	5380	0
461	20231129	130000	70455760	5380	5380	5380	5380	0
462	20231129	125900	70455760	5380	5380	5380	5380	0
463	20231129	125800	70455760	5380	5380	5380	5380	0
464	20231129	125700	70455760	5380	5380	5380	5380	0
465	20231129	125600	70455760	5380	5380	5380	5380	0
466	20231129	125500	70455760	5380	5380	5380	5380	0
467	20231129	125400	70455760	5380	5380	5380	5380	0
468	20231129	125300	70455760	5380	5380	5380	5380	0
469	20231129	125200	70455760	5380	5380	5380	5380	0
470	20231129	125100	70455760	5380	5380	5380	5380	0
471	20231129	125000	70455760	5380	5380	5380	5380	0
472	20231129	124900	70455760	5380	5380	5380	5380	0
473	20231129	124800	70455760	5380	5380	5380	5380	0
474	20231129	124700	70455760	5380	5380	5380	5380	0
475	20231129	124600	70455760	5380	5380	5380	5380	0
476	20231129	124500	70455760	5380	5380	5380	5380	92
477	20231129	124400	69960800	5380	5380	5380	5380	49
478	20231129	124300	69697180	5400	5400	5400	5400	0
479	20231129	124200	69697180	5400	5400	5400	5400	0
480	20231129	124100	69697180	5400	5400	5400	5400	0
481	20231129	124000	69697180	5400	5400	5400	5400	0
482	20231129	123900	69697180	5400	5400	5400	5400	0
483	20231129	123800	69697180	5400	5400	5400	5400	0
484	20231129	123700	69697180	5400	5400	5400	5400	1
485	20231129	123600	69691780	5380	5380	5380	5380	0
486	20231129	123500	69691780	5380	5380	5380	5380	0
487	20231129	123400	69691780	5380	5380	5380	5380	4
488	20231129	123300	69670260	5380	5380	5380	5380	0
489	20231129	123200	69670260	5380	5380	5380	5380	1
490	20231129	123100	69664880	5390	5390	5390	5390	3
491	20231129	123000	69648710	5390	5390	5390	5390	0
492	20231129	122900	69648710	5390	5390	5390	5390	7
493	20231129	122800	69610980	5390	5390	5390	5390	0
494	20231129	122700	69610980	5390	5390	5390	5390	33
495	20231129	122600	69433110	5390	5390	5390	5390	0
496	20231129	122500	69433110	5390	5390	5390	5390	0
497	20231129	122400	69433110	5390	5390	5390	5390	0
498	20231129	122300	69433110	5390	5390	5390	5390	0
499	20231129	122200	69433110	5390	5390	5390	5390	0
500	20231129	122100	69433110	5390	5390	5390	5390	0
501	20231129	122000	69433110	5390	5390	5390	5390	24
502	20231129	121900	69303750	5390	5390	5390	5390	0
503	20231129	121800	69303750	5390	5390	5390	5390	1
504	20231129	121700	69298360	5390	5390	5390	5390	35
505	20231129	121600	69109710	5390	5390	5390	5390	0
506	20231129	121500	69109710	5390	5390	5390	5390	0
507	20231129	121400	69109710	5390	5390	5390	5390	1
508	20231129	121300	69104320	5380	5380	5380	5380	27
509	20231129	121200	68959060	5380	5380	5380	5380	0
510	20231129	121100	68959060	5380	5390	5390	5380	559
511	20231129	121000	65950840	5400	5400	5400	5400	0
512	20231129	120900	65950840	5400	5400	5400	5400	0
513	20231129	120800	65950840	5400	5400	5400	5400	0
514	20231129	120700	65950840	5400	5400	5400	5400	0
515	20231129	120600	65950840	5400	5400	5400	5400	0
516	20231129	120500	65950840	5400	5400	5400	5400	0
517	20231129	120400	65950840	5400	5400	5400	5400	0
518	20231129	120300	65950840	5400	5400	5400	5400	0
519	20231129	120200	65950840	5400	5400	5400	5400	0
520	20231129	120100	65950840	5400	5400	5400	5400	0
521	20231129	120000	65950840	5400	5400	5400	5400	0
522	20231129	115900	65950840	5400	5400	5400	5400	0
523	20231129	115800	65950840	5400	5400	5400	5400	0
524	20231129	115700	65950840	5400	5400	5400	5400	0
525	20231129	115600	65950840	5400	5400	5400	5400	0
526	20231129	115500	65950840	5400	5400	5400	5400	0
527	20231129	115400	65950840	5400	5400	5400	5400	0
528	20231129	115300	65950840	5400	5400	5400	5400	0
529	20231129	115200	65950840	5400	5400	5400	5400	0
530	20231129	115100	65950840	5400	5400	5400	5400	3
531	20231129	115000	65934640	5400	5400	5400	5400	0
532	20231129	114900	65934640	5400	5400	5400	5400	6
533	20231129	114800	65902240	5370	5370	5370	5370	0
534	20231129	114700	65902240	5370	5380	5380	5370	9
535	20231129	114600	65853870	5400	5400	5400	5400	0
536	20231129	114500	65853870	5400	5400	5400	5400	0
537	20231129	114400	65853870	5400	5400	5400	5400	0
538	20231129	114300	65853870	5400	5400	5400	5400	0
539	20231129	114200	65853870	5400	5400	5400	5400	0
540	20231129	114100	65853870	5400	5400	5400	5400	0
541	20231129	114000	65853870	5400	5400	5400	5400	0
542	20231129	113900	65853870	5400	5400	5400	5400	0
543	20231129	113800	65853870	5400	5400	5400	5400	0
544	20231129	113700	65853870	5400	5400	5400	5400	0
545	20231129	113600	65853870	5400	5400	5400	5400	0
546	20231129	113500	65853870	5400	5380	5400	5380	48
547	20231129	113400	65595610	5380	5380	5380	5380	0
548	20231129	113300	65595610	5380	5380	5380	5380	0
549	20231129	113200	65595610	5380	5380	5380	5380	0
550	20231129	113100	65595610	5380	5380	5380	5380	0
551	20231129	113000	65595610	5380	5380	5380	5380	0
552	20231129	112900	65595610	5380	5380	5380	5380	0
553	20231129	112800	65595610	5380	5380	5380	5380	0
554	20231129	112700	65595610	5380	5380	5380	5380	0
555	20231129	112600	65595610	5380	5380	5380	5380	0
556	20231129	112500	65595610	5380	5380	5380	5380	0
557	20231129	112400	65595610	5380	5380	5380	5380	0
558	20231129	112300	65595610	5380	5380	5380	5380	0
559	20231129	112200	65595610	5380	5380	5380	5380	77
560	20231129	112100	65181350	5380	5380	5380	5380	0
561	20231129	112000	65181350	5380	5380	5380	5380	0
562	20231129	111900	65181350	5380	5380	5380	5380	0
563	20231129	111800	65181350	5380	5380	5380	5380	0
564	20231129	111700	65181350	5380	5380	5380	5380	0
565	20231129	111600	65181350	5380	5380	5380	5380	0
566	20231129	111500	65181350	5380	5380	5380	5380	0
567	20231129	111400	65181350	5380	5380	5380	5380	0
568	20231129	111300	65181350	5380	5380	5380	5380	1
569	20231129	111200	65175970	5370	5370	5370	5370	0
570	20231129	111100	65175970	5370	5370	5370	5370	0
571	20231129	111000	65175970	5370	5370	5370	5370	0
572	20231129	110900	65175970	5370	5370	5370	5370	1
573	20231129	110800	65170600	5370	5370	5370	5370	0
574	20231129	110700	65170600	5370	5370	5370	5370	0
575	20231129	110600	65170600	5370	5370	5370	5370	0
576	20231129	110500	65170600	5370	5370	5370	5370	0
577	20231129	110400	65170600	5370	5370	5370	5370	747
578	20231129	110300	61159210	5380	5380	5380	5380	1
579	20231129	110200	61153830	5380	5380	5380	5380	0
580	20231129	110100	61153830	5380	5380	5380	5380	0
581	20231129	110000	61153830	5380	5380	5380	5380	75
582	20231129	105900	60750330	5380	5380	5380	5380	120
583	20231129	105800	60104730	5390	5390	5390	5390	0
584	20231129	105700	60104730	5390	5390	5390	5390	200
585	20231129	105600	59026730	5390	5390	5390	5390	0
586	20231129	105500	59026730	5390	5390	5390	5390	0
587	20231129	105400	59026730	5390	5390	5390	5390	0
588	20231129	105300	59026730	5390	5390	5390	5390	12
589	20231129	105200	58962050	5390	5370	5390	5370	120
590	20231129	105100	58316630	5370	5380	5380	5370	65
591	20231129	105000	57967030	5390	5390	5390	5390	0
592	20231129	104900	57967030	5390	5390	5390	5390	0
593	20231129	104800	57967030	5390	5390	5390	5390	51
594	20231129	104700	57692140	5400	5400	5400	5400	0
595	20231129	104600	57692140	5400	5390	5400	5390	279
596	20231129	104500	56188320	5400	5400	5400	5400	0
597	20231129	104400	56188320	5400	5400	5400	5400	0
598	20231129	104300	56188320	5400	5390	5400	5390	2
599	20231129	104200	56177530	5400	5400	5400	5400	0
600	20231129	104100	56177530	5400	5400	5400	5400	0
601	20231129	104000	56177530	5400	5400	5400	5400	0
602	20231129	103900	56177530	5400	5400	5400	5400	0
603	20231129	103800	56177530	5400	5400	5400	5400	0
604	20231129	103700	56177530	5400	5400	5400	5400	0
605	20231129	103600	56177530	5400	5400	5400	5400	0
606	20231129	103500	56177530	5400	5400	5400	5400	0
607	20231129	103400	56177530	5400	5400	5400	5400	0
608	20231129	103300	56177530	5400	5400	5400	5400	0
609	20231129	103200	56177530	5400	5400	5400	5400	0
610	20231129	103100	56177530	5400	5400	5400	5400	0
611	20231129	103000	56177530	5400	5400	5400	5400	0
612	20231129	102900	56177530	5400	5400	5400	5400	0
613	20231129	102800	56177530	5400	5400	5400	5400	0
614	20231129	102700	56177530	5400	5400	5400	5400	0
615	20231129	102600	56177530	5400	5390	5400	5390	100
616	20231129	102500	55637540	5400	5400	5400	5400	0
617	20231129	102400	55637540	5400	5400	5400	5400	0
618	20231129	102300	55637540	5400	5400	5400	5400	0
619	20231129	102200	55637540	5400	5400	5400	5400	0
620	20231129	102100	55637540	5400	5400	5400	5400	0
621	20231129	102000	55637540	5400	5400	5400	5400	0
622	20231129	101900	55637540	5400	5400	5400	5400	0
623	20231129	101800	55637540	5400	5400	5400	5400	0
624	20231129	101700	55637540	5400	5400	5400	5400	1
625	20231129	101600	55632140	5390	5390	5390	5390	1
626	20231129	101500	55626750	5400	5390	5400	5390	2
627	20231129	101400	55615960	5400	5400	5400	5400	0
628	20231129	101300	55615960	5400	5390	5400	5390	8
629	20231129	101200	55572800	5390	5390	5390	5390	0
630	20231129	101100	55572800	5390	5390	5390	5390	0
631	20231129	101000	55572800	5390	5390	5390	5390	0
632	20231129	100900	55572800	5390	5390	5390	5390	0
633	20231129	100800	55572800	5390	5390	5390	5390	399
634	20231129	100700	53422190	5370	5370	5370	5370	0
635	20231129	100600	53422190	5370	5370	5370	5370	0
636	20231129	100500	53422190	5370	5370	5370	5370	0
637	20231129	100400	53422190	5370	5370	5370	5370	0
638	20231129	100300	53422190	5370	5390	5390	5370	401
639	20231129	100200	51266190	5380	5380	5380	5380	0
640	20231129	100100	51266190	5380	5380	5380	5380	300
641	20231129	100000	49652190	5390	5380	5390	5380	91
642	20231129	095900	49162110	5390	5390	5390	5390	0
643	20231129	095800	49162110	5390	5390	5390	5390	0
644	20231129	095700	49162110	5390	5390	5390	5390	0
645	20231129	095600	49162110	5390	5390	5390	5390	0
646	20231129	095500	49162110	5390	5390	5390	5390	0
647	20231129	095400	49162110	5390	5390	5390	5390	0
648	20231129	095300	49162110	5390	5390	5390	5390	0
649	20231129	095200	49162110	5390	5390	5390	5390	0
650	20231129	095100	49162110	5390	5390	5390	5390	0
651	20231129	095000	49162110	5390	5390	5390	5390	0
652	20231129	094900	49162110	5390	5390	5390	5390	0
653	20231129	094800	49162110	5390	5390	5390	5390	0
654	20231129	094700	49162110	5390	5390	5390	5390	0
655	20231129	094600	49162110	5390	5400	5400	5390	942
656	20231129	094500	44082360	5400	5400	5400	5400	0
657	20231129	094400	44082360	5400	5400	5400	5400	255
658	20231129	094300	42705360	5400	5420	5420	5400	322
659	20231129	094200	40962380	5420	5420	5420	5420	71
660	20231129	094100	40577560	5420	5410	5420	5410	184
661	20231129	094000	39580880	5410	5410	5410	5410	0
662	20231129	093900	39580880	5410	5410	5410	5410	0
663	20231129	093800	39580880	5410	5410	5410	5410	100
664	20231129	093700	39039880	5410	5420	5420	5410	8
665	20231129	093600	38996580	5420	5420	5420	5420	0
666	20231129	093500	38996580	5420	5420	5420	5420	10
667	20231129	093400	38942380	5410	5420	5420	5410	21
668	20231129	093300	38828580	5420	5420	5420	5420	0
669	20231129	093200	38828580	5420	5420	5420	5420	1
670	20231129	093100	38823160	5420	5410	5420	5410	114
671	20231129	093000	38205410	5420	5420	5420	5420	0
672	20231129	092900	38205410	5420	5420	5420	5420	0
673	20231129	092800	38205410	5420	5420	5420	5420	0
674	20231129	092700	38205410	5420	5420	5420	5420	0
675	20231129	092600	38205410	5420	5420	5420	5420	0
676	20231129	092500	38205410	5420	5420	5420	5420	0
677	20231129	092400	38205410	5420	5420	5420	5420	0
678	20231129	092300	38205410	5420	5400	5420	5400	988
679	20231129	092200	32870180	5400	5400	5400	5400	0
680	20231129	092100	32870180	5400	5400	5400	5400	0
681	20231129	092000	32870180	5400	5400	5400	5400	0
682	20231129	091900	32870180	5400	5400	5400	5400	0
683	20231129	091800	32870180	5400	5400	5400	5400	0
684	20231129	091700	32870180	5400	5400	5400	5400	0
685	20231129	091600	32870180	5400	5400	5400	5400	0
686	20231129	091500	32870180	5400	5400	5400	5400	0
687	20231129	091400	32870180	5400	5400	5400	5400	1119
688	20231129	091300	26827580	5410	5410	5420	5410	233
689	20231129	091200	25567030	5420	5420	5420	5420	0
690	20231129	091100	25567030	5420	5420	5420	5420	34
691	20231129	091000	25382750	5420	5410	5420	5410	103
692	20231129	090900	24825510	5410	5410	5410	5410	11
693	20231129	090800	24766000	5390	5390	5390	5390	20
694	20231129	090700	24658200	5390	5380	5390	5380	1618
695	20231129	090600	15949180	5420	5420	5420	5420	1645
696	20231129	090500	7033280	5420	5420	5420	5420	100
697	20231129	090400	6491280	5420	5420	5420	5420	521
698	20231129	090300	3667460	5410	5410	5410	5410	340
699	20231129	090200	1828060	5400	5400	5400	5400	201
700	20231129	090100	742660	5400	5400	5400	5400	1
701	20231129	090000	737260	5400	5360	5400	5360	137