KissMeData/260930/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204900	80909660	5430	5430	5430	5430	477
3	20231127	204800	80909660	5430	5430	5430	5430	0
4	20231127	204700	80909660	5430	5430	5430	5430	0
5	20231127	204600	80909660	5430	5430	5430	5430	0
6	20231127	204500	80909660	5430	5430	5430	5430	0
7	20231127	204400	80909660	5430	5430	5430	5430	0
8	20231127	204300	80909660	5430	5430	5430	5430	0
9	20231127	204200	80909660	5430	5430	5430	5430	0
10	20231127	204100	80909660	5430	5430	5430	5430	0
11	20231127	204000	80909660	5430	5430	5430	5430	0
12	20231127	203900	80909660	5430	5430	5430	5430	0
13	20231127	203800	80909660	5430	5430	5430	5430	0
14	20231127	203700	80909660	5430	5430	5430	5430	0
15	20231127	203600	80909660	5430	5430	5430	5430	0
16	20231127	203500	80909660	5430	5430	5430	5430	0
17	20231127	203400	80909660	5430	5430	5430	5430	0
18	20231127	203300	80909660	5430	5430	5430	5430	0
19	20231127	203200	80909660	5430	5430	5430	5430	0
20	20231127	203100	80909660	5430	5430	5430	5430	0
21	20231127	203000	80909660	5430	5430	5430	5430	0
22	20231127	202900	80909660	5430	5430	5430	5430	0
23	20231127	202800	80909660	5430	5430	5430	5430	0
24	20231127	202700	80909660	5430	5430	5430	5430	0
25	20231127	202600	80909660	5430	5430	5430	5430	0
26	20231127	202500	80909660	5430	5430	5430	5430	0
27	20231127	202400	80909660	5430	5430	5430	5430	0
28	20231127	202300	80909660	5430	5430	5430	5430	0
29	20231127	202200	80909660	5430	5430	5430	5430	0
30	20231127	202100	80909660	5430	5430	5430	5430	0
31	20231127	202000	80909660	5430	5430	5430	5430	0
32	20231127	201900	80909660	5430	5430	5430	5430	477
33	20231127	201800	80909660	5430	5430	5430	5430	0
34	20231127	201700	80909660	5430	5430	5430	5430	0
35	20231127	201600	80909660	5430	5430	5430	5430	0
36	20231127	201500	80909660	5430	5430	5430	5430	0
37	20231127	201400	80909660	5430	5430	5430	5430	0
38	20231127	201300	80909660	5430	5430	5430	5430	0
39	20231127	201200	80909660	5430	5430	5430	5430	0
40	20231127	201100	80909660	5430	5430	5430	5430	0
41	20231127	201000	80909660	5430	5430	5430	5430	0
42	20231127	200900	80909660	5430	5430	5430	5430	0
43	20231127	200800	80909660	5430	5430	5430	5430	0
44	20231127	200700	80909660	5430	5430	5430	5430	0
45	20231127	200600	80909660	5430	5430	5430	5430	0
46	20231127	200500	80909660	5430	5430	5430	5430	0
47	20231127	200400	80909660	5430	5430	5430	5430	0
48	20231127	200300	80909660	5430	5430	5430	5430	0
49	20231127	200200	80909660	5430	5430	5430	5430	0
50	20231127	200100	80909660	5430	5430	5430	5430	0
51	20231127	200000	80909660	5430	5430	5430	5430	0
52	20231127	195900	80909660	5430	5430	5430	5430	0
53	20231127	195800	80909660	5430	5430	5430	5430	0
54	20231127	195700	80909660	5430	5430	5430	5430	0
55	20231127	195600	80909660	5430	5430	5430	5430	0
56	20231127	195500	80909660	5430	5430	5430	5430	0
57	20231127	195400	80909660	5430	5430	5430	5430	0
58	20231127	195300	80909660	5430	5430	5430	5430	0
59	20231127	195200	80909660	5430	5430	5430	5430	0
60	20231127	195100	80909660	5430	5430	5430	5430	0
61	20231127	195000	80909660	5430	5430	5430	5430	0
62	20231127	194900	80909660	5430	5430	5430	5430	477
63	20231127	194800	80909660	5430	5430	5430	5430	0
64	20231127	194700	80909660	5430	5430	5430	5430	0
65	20231127	194600	80909660	5430	5430	5430	5430	0
66	20231127	194500	80909660	5430	5430	5430	5430	0
67	20231127	194400	80909660	5430	5430	5430	5430	0
68	20231127	194300	80909660	5430	5430	5430	5430	0
69	20231127	194200	80909660	5430	5430	5430	5430	0
70	20231127	194100	80909660	5430	5430	5430	5430	0
71	20231127	194000	80909660	5430	5430	5430	5430	0
72	20231127	193900	80909660	5430	5430	5430	5430	0
73	20231127	193800	80909660	5430	5430	5430	5430	0
74	20231127	193700	80909660	5430	5430	5430	5430	0
75	20231127	193600	80909660	5430	5430	5430	5430	0
76	20231127	193500	80909660	5430	5430	5430	5430	0
77	20231127	193400	80909660	5430	5430	5430	5430	0
78	20231127	193300	80909660	5430	5430	5430	5430	0
79	20231127	193200	80909660	5430	5430	5430	5430	0
80	20231127	193100	80909660	5430	5430	5430	5430	0
81	20231127	193000	80909660	5430	5430	5430	5430	0
82	20231127	192900	80909660	5430	5430	5430	5430	0
83	20231127	192800	80909660	5430	5430	5430	5430	0
84	20231127	192700	80909660	5430	5430	5430	5430	0
85	20231127	192600	80909660	5430	5430	5430	5430	0
86	20231127	192500	80909660	5430	5430	5430	5430	0
87	20231127	192400	80909660	5430	5430	5430	5430	0
88	20231127	192300	80909660	5430	5430	5430	5430	0
89	20231127	192200	80909660	5430	5430	5430	5430	0
90	20231127	192100	80909660	5430	5430	5430	5430	0
91	20231127	192000	80909660	5430	5430	5430	5430	0
92	20231127	191900	80909660	5430	5430	5430	5430	477
93	20231127	191800	80909660	5430	5430	5430	5430	0
94	20231127	191700	80909660	5430	5430	5430	5430	0
95	20231127	191600	80909660	5430	5430	5430	5430	0
96	20231127	191500	80909660	5430	5430	5430	5430	0
97	20231127	191400	80909660	5430	5430	5430	5430	0
98	20231127	191300	80909660	5430	5430	5430	5430	0
99	20231127	191200	80909660	5430	5430	5430	5430	0
100	20231127	191100	80909660	5430	5430	5430	5430	0
101	20231127	191000	80909660	5430	5430	5430	5430	0
102	20231127	190900	80909660	5430	5430	5430	5430	0
103	20231127	190800	80909660	5430	5430	5430	5430	0
104	20231127	190700	80909660	5430	5430	5430	5430	0
105	20231127	190600	80909660	5430	5430	5430	5430	0
106	20231127	190500	80909660	5430	5430	5430	5430	0
107	20231127	190400	80909660	5430	5430	5430	5430	0
108	20231127	190300	80909660	5430	5430	5430	5430	0
109	20231127	190200	80909660	5430	5430	5430	5430	0
110	20231127	190100	80909660	5430	5430	5430	5430	0
111	20231127	190000	80909660	5430	5430	5430	5430	0
112	20231127	185900	80909660	5430	5430	5430	5430	0
113	20231127	185800	80909660	5430	5430	5430	5430	0
114	20231127	185700	80909660	5430	5430	5430	5430	0
115	20231127	185600	80909660	5430	5430	5430	5430	0
116	20231127	185500	80909660	5430	5430	5430	5430	0
117	20231127	185400	80909660	5430	5430	5430	5430	0
118	20231127	185300	80909660	5430	5430	5430	5430	0
119	20231127	185200	80909660	5430	5430	5430	5430	0
120	20231127	185100	80909660	5430	5430	5430	5430	0
121	20231127	185000	80909660	5430	5430	5430	5430	0
122	20231127	184900	80909660	5430	5430	5430	5430	477
123	20231127	184800	80909660	5430	5430	5430	5430	0
124	20231127	184700	80909660	5430	5430	5430	5430	0
125	20231127	184600	80909660	5430	5430	5430	5430	0
126	20231127	184500	80909660	5430	5430	5430	5430	0
127	20231127	184400	80909660	5430	5430	5430	5430	0
128	20231127	184300	80909660	5430	5430	5430	5430	0
129	20231127	184200	80909660	5430	5430	5430	5430	0
130	20231127	184100	80909660	5430	5430	5430	5430	0
131	20231127	184000	80909660	5430	5430	5430	5430	0
132	20231127	183900	80909660	5430	5430	5430	5430	0
133	20231127	183800	80909660	5430	5430	5430	5430	0
134	20231127	183700	80909660	5430	5430	5430	5430	0
135	20231127	183600	80909660	5430	5430	5430	5430	0
136	20231127	183500	80909660	5430	5430	5430	5430	0
137	20231127	183400	80909660	5430	5430	5430	5430	0
138	20231127	183300	80909660	5430	5430	5430	5430	0
139	20231127	183200	80909660	5430	5430	5430	5430	0
140	20231127	183100	80909660	5430	5430	5430	5430	0
141	20231127	183000	80909660	5430	5430	5430	5430	0
142	20231127	182900	80909660	5430	5430	5430	5430	0
143	20231127	182800	80909660	5430	5430	5430	5430	0
144	20231127	182700	80909660	5430	5430	5430	5430	0
145	20231127	182600	80909660	5430	5430	5430	5430	0
146	20231127	182500	80909660	5430	5430	5430	5430	0
147	20231127	182400	80909660	5430	5430	5430	5430	0
148	20231127	182300	80909660	5430	5430	5430	5430	0
149	20231127	182200	80909660	5430	5430	5430	5430	0
150	20231127	182100	80909660	5430	5430	5430	5430	0
151	20231127	182000	80909660	5430	5430	5430	5430	0
152	20231127	181900	80909660	5430	5430	5430	5430	477
153	20231127	181800	80909660	5430	5430	5430	5430	0
154	20231127	181700	80909660	5430	5430	5430	5430	0
155	20231127	181600	80909660	5430	5430	5430	5430	0
156	20231127	181500	80909660	5430	5430	5430	5430	0
157	20231127	181400	80909660	5430	5430	5430	5430	0
158	20231127	181300	80909660	5430	5430	5430	5430	0
159	20231127	181200	80909660	5430	5430	5430	5430	0
160	20231127	181100	80909660	5430	5430	5430	5430	0
161	20231127	181000	80909660	5430	5430	5430	5430	0
162	20231127	180900	80909660	5430	5430	5430	5430	0
163	20231127	180800	80909660	5430	5430	5430	5430	0
164	20231127	180700	80909660	5430	5430	5430	5430	0
165	20231127	180600	80909660	5430	5430	5430	5430	0
166	20231127	180500	80909660	5430	5430	5430	5430	0
167	20231127	180400	80909660	5430	5430	5430	5430	0
168	20231127	180300	80909660	5430	5430	5430	5430	0
169	20231127	180200	80909660	5430	5430	5430	5430	0
170	20231127	180100	80909660	5430	5430	5430	5430	0
171	20231127	180000	80909660	5430	5430	5430	5430	0
172	20231127	175900	80909660	5430	5430	5430	5430	0
173	20231127	175800	80909660	5430	5430	5430	5430	0
174	20231127	175700	80909660	5430	5430	5430	5430	0
175	20231127	175600	80909660	5430	5430	5430	5430	0
176	20231127	175500	80909660	5430	5430	5430	5430	0
177	20231127	175400	80909660	5430	5430	5430	5430	0
178	20231127	175300	80909660	5430	5430	5430	5430	0
179	20231127	175200	80909660	5430	5430	5430	5430	0
180	20231127	175100	80909660	5430	5430	5430	5430	0
181	20231127	175000	80909660	5430	5430	5430	5430	0
182	20231127	174900	80909660	5430	5430	5430	5430	477
183	20231127	174800	80909660	5430	5430	5430	5430	0
184	20231127	174700	80909660	5430	5430	5430	5430	0
185	20231127	174600	80909660	5430	5430	5430	5430	0
186	20231127	174500	80909660	5430	5430	5430	5430	0
187	20231127	174400	80909660	5430	5430	5430	5430	0
188	20231127	174300	80909660	5430	5430	5430	5430	0
189	20231127	174200	80909660	5430	5430	5430	5430	0
190	20231127	174100	80909660	5430	5430	5430	5430	0
191	20231127	174000	80909660	5430	5430	5430	5430	0
192	20231127	173900	80909660	5430	5430	5430	5430	0
193	20231127	173800	80909660	5430	5430	5430	5430	0
194	20231127	173700	80909660	5430	5430	5430	5430	0
195	20231127	173600	80909660	5430	5430	5430	5430	0
196	20231127	173500	80909660	5430	5430	5430	5430	0
197	20231127	173400	80909660	5430	5430	5430	5430	0
198	20231127	173300	80909660	5430	5430	5430	5430	0
199	20231127	173200	80909660	5430	5430	5430	5430	0
200	20231127	173100	80909660	5430	5430	5430	5430	0
201	20231127	173000	80909660	5430	5430	5430	5430	0
202	20231127	172900	80909660	5430	5430	5430	5430	0
203	20231127	172800	80909660	5430	5430	5430	5430	0
204	20231127	172700	80909660	5430	5430	5430	5430	0
205	20231127	172600	80909660	5430	5430	5430	5430	0
206	20231127	172500	80909660	5430	5430	5430	5430	0
207	20231127	172400	80909660	5430	5430	5430	5430	0
208	20231127	172300	80909660	5430	5430	5430	5430	0
209	20231127	172200	80909660	5430	5430	5430	5430	0
210	20231127	172100	80909660	5430	5430	5430	5430	0
211	20231127	172000	80909660	5430	5430	5430	5430	0
212	20231127	171900	80909660	5430	5430	5430	5430	477
213	20231127	171800	80909660	5430	5430	5430	5430	0
214	20231127	171700	80909660	5430	5430	5430	5430	0
215	20231127	171600	80909660	5430	5430	5430	5430	0
216	20231127	171500	80909660	5430	5430	5430	5430	0
217	20231127	171400	80909660	5430	5430	5430	5430	0
218	20231127	171300	80909660	5430	5430	5430	5430	0
219	20231127	171200	80909660	5430	5430	5430	5430	0
220	20231127	171100	80909660	5430	5430	5430	5430	0
221	20231127	171000	80909660	5430	5430	5430	5430	0
222	20231127	170900	80909660	5430	5430	5430	5430	0
223	20231127	170800	80909660	5430	5430	5430	5430	0
224	20231127	170700	80909660	5430	5430	5430	5430	0
225	20231127	170600	80909660	5430	5430	5430	5430	0
226	20231127	170500	80909660	5430	5430	5430	5430	0
227	20231127	170400	80909660	5430	5430	5430	5430	0
228	20231127	170300	80909660	5430	5430	5430	5430	0
229	20231127	170200	80909660	5430	5430	5430	5430	0
230	20231127	170100	80909660	5430	5430	5430	5430	0
231	20231127	170000	80909660	5430	5430	5430	5430	0
232	20231127	165900	80909660	5430	5430	5430	5430	0
233	20231127	165800	80909660	5430	5430	5430	5430	0
234	20231127	165700	80909660	5430	5430	5430	5430	0
235	20231127	165600	80909660	5430	5430	5430	5430	0
236	20231127	165500	80909660	5430	5430	5430	5430	0
237	20231127	165400	80909660	5430	5430	5430	5430	0
238	20231127	165300	80909660	5430	5430	5430	5430	0
239	20231127	165200	80909660	5430	5430	5430	5430	0
240	20231127	165100	80909660	5430	5430	5430	5430	0
241	20231127	165000	80909660	5430	5430	5430	5430	0
242	20231127	164900	80909660	5430	5430	5430	5430	477
243	20231127	164800	80909660	5430	5430	5430	5430	0
244	20231127	164700	80909660	5430	5430	5430	5430	0
245	20231127	164600	80909660	5430	5430	5430	5430	0
246	20231127	164500	80909660	5430	5430	5430	5430	0
247	20231127	164400	80909660	5430	5430	5430	5430	0
248	20231127	164300	80909660	5430	5430	5430	5430	0
249	20231127	164200	80909660	5430	5430	5430	5430	0
250	20231127	164100	80909660	5430	5430	5430	5430	0
251	20231127	164000	80909660	5430	5430	5430	5430	0
252	20231127	163900	80909660	5430	5430	5430	5430	0
253	20231127	163800	80909660	5430	5430	5430	5430	0
254	20231127	163700	80909660	5430	5430	5430	5430	0
255	20231127	163600	80909660	5430	5430	5430	5430	0
256	20231127	163500	80909660	5430	5430	5430	5430	0
257	20231127	163400	80909660	5430	5430	5430	5430	0
258	20231127	163300	80909660	5430	5430	5430	5430	0
259	20231127	163200	80909660	5430	5430	5430	5430	0
260	20231127	163100	80909660	5430	5430	5430	5430	0
261	20231127	163000	80909660	5430	5430	5430	5430	0
262	20231127	162900	80909660	5430	5430	5430	5430	0
263	20231127	162800	80909660	5430	5430	5430	5430	0
264	20231127	162700	80909660	5430	5430	5430	5430	0
265	20231127	162600	80909660	5430	5430	5430	5430	0
266	20231127	162500	80909660	5430	5430	5430	5430	0
267	20231127	162400	80909660	5430	5430	5430	5430	0
268	20231127	162300	80909660	5430	5430	5430	5430	0
269	20231127	162200	80909660	5430	5430	5430	5430	0
270	20231127	162100	80909660	5430	5430	5430	5430	0
271	20231127	162000	80909660	5430	5430	5430	5430	0
272	20231127	161900	80909660	5430	5430	5430	5430	477
273	20231127	161800	80909660	5430	5430	5430	5430	0
274	20231127	161700	80909660	5430	5430	5430	5430	0
275	20231127	161600	80909660	5430	5430	5430	5430	0
276	20231127	161500	80909660	5430	5430	5430	5430	0
277	20231127	161400	80909660	5430	5430	5430	5430	0
278	20231127	161300	80909660	5430	5430	5430	5430	0
279	20231127	161200	80909660	5430	5430	5430	5430	0
280	20231127	161100	80909660	5430	5430	5430	5430	0
281	20231127	161000	80909660	5430	5430	5430	5430	0
282	20231127	160900	80909660	5430	5430	5430	5430	0
283	20231127	160800	80909660	5430	5430	5430	5430	0
284	20231127	160700	80909660	5430	5430	5430	5430	0
285	20231127	160600	80909660	5430	5430	5430	5430	0
286	20231127	160500	80909660	5430	5430	5430	5430	0
287	20231127	160400	80909660	5430	5430	5430	5430	0
288	20231127	160300	80909660	5430	5430	5430	5430	0
289	20231127	160200	80909660	5430	5430	5430	5430	0
290	20231127	160100	80909660	5430	5430	5430	5430	0
291	20231127	160000	80909660	5430	5430	5430	5430	0
292	20231127	155900	80909660	5430	5430	5430	5430	0
293	20231127	155800	80909660	5430	5430	5430	5430	0
294	20231127	155700	80909660	5430	5430	5430	5430	0
295	20231127	155600	80909660	5430	5430	5430	5430	0
296	20231127	155500	80909660	5430	5430	5430	5430	0
297	20231127	155400	80909660	5430	5430	5430	5430	0
298	20231127	155300	80909660	5430	5430	5430	5430	0
299	20231127	155200	80909660	5430	5430	5430	5430	0
300	20231127	155100	80909660	5430	5430	5430	5430	0
301	20231127	155000	80909660	5430	5430	5430	5430	0
302	20231127	154900	80909660	5430	5430	5430	5430	477
303	20231127	154800	80909660	5430	5430	5430	5430	0
304	20231127	154700	80909660	5430	5430	5430	5430	0
305	20231127	154600	80909660	5430	5430	5430	5430	0
306	20231127	154500	80909660	5430	5430	5430	5430	0
307	20231127	154400	80909660	5430	5430	5430	5430	0
308	20231127	154300	80909660	5430	5430	5430	5430	0
309	20231127	154200	80909660	5430	5430	5430	5430	0
310	20231127	154100	80909660	5430	5430	5430	5430	0
311	20231127	154000	80909660	5430	5430	5430	5430	0
312	20231127	153900	80909660	5430	5430	5430	5430	0
313	20231127	153800	80909660	5430	5430	5430	5430	0
314	20231127	153700	80909660	5430	5430	5430	5430	0
315	20231127	153600	80909660	5430	5430	5430	5430	0
316	20231127	153500	80909660	5430	5430	5430	5430	0
317	20231127	153400	80909660	5430	5430	5430	5430	0
318	20231127	153300	80909660	5430	5430	5430	5430	0
319	20231127	153200	80909660	5430	5430	5430	5430	0
320	20231127	153100	80909660	5430	5430	5430	5430	0
321	20231127	153000	80909660	5430	5430	5430	5430	477
322	20231127	152900	78319550	5370	5370	5370	5370	0
323	20231127	152800	78319550	5370	5370	5370	5370	0
324	20231127	152700	78319550	5370	5370	5370	5370	0
325	20231127	152600	78319550	5370	5370	5370	5370	0
326	20231127	152500	78319550	5370	5370	5370	5370	0
327	20231127	152400	78319550	5370	5370	5370	5370	0
328	20231127	152300	78319550	5370	5370	5370	5370	0
329	20231127	152200	78319550	5370	5370	5370	5370	0
330	20231127	152100	78319550	5370	5370	5370	5370	0
331	20231127	152000	78319550	5370	5370	5370	5370	0
332	20231127	151900	78319550	5370	5370	5370	5370	0
333	20231127	151800	78319550	5370	5370	5370	5370	1
334	20231127	151700	78314180	5360	5360	5360	5360	0
335	20231127	151600	78314180	5360	5360	5360	5360	0
336	20231127	151500	78314180	5360	5360	5360	5360	2
337	20231127	151400	78303460	5370	5370	5370	5370	0
338	20231127	151300	78303460	5370	5370	5370	5370	3
339	20231127	151200	78287350	5370	5370	5370	5370	10
340	20231127	151100	78233650	5360	5360	5360	5360	0
341	20231127	151000	78233650	5360	5360	5360	5360	0
342	20231127	150900	78233650	5360	5360	5360	5360	0
343	20231127	150800	78233650	5360	5360	5360	5360	0
344	20231127	150700	78233650	5360	5360	5360	5360	16
345	20231127	150600	78147890	5360	5360	5360	5360	0
346	20231127	150500	78147890	5360	5360	5360	5360	1
347	20231127	150400	78142530	5350	5350	5350	5350	0
348	20231127	150300	78142530	5350	5350	5350	5350	0
349	20231127	150200	78142530	5350	5350	5350	5350	610
350	20231127	150100	74879030	5350	5340	5350	5340	53
351	20231127	150000	74595980	5340	5340	5340	5340	2
352	20231127	145900	74585300	5330	5330	5330	5330	0
353	20231127	145800	74585300	5330	5330	5330	5330	1
354	20231127	145700	74579970	5320	5320	5320	5320	0
355	20231127	145600	74579970	5320	5320	5320	5320	0
356	20231127	145500	74579970	5320	5320	5320	5320	1
357	20231127	145400	74574650	5300	5290	5300	5290	2034
358	20231127	145300	63814510	5290	5290	5290	5290	0
359	20231127	145200	63814510	5290	5290	5290	5290	0
360	20231127	145100	63814510	5290	5290	5290	5290	0
361	20231127	145000	63814510	5290	5290	5290	5290	1
362	20231127	144900	63809220	5280	5290	5290	5280	133
363	20231127	144800	63106880	5290	5290	5290	5290	5
364	20231127	144700	63080430	5280	5280	5280	5280	0
365	20231127	144600	63080430	5280	5280	5280	5280	392
366	20231127	144500	61010670	5280	5280	5280	5280	0
367	20231127	144400	61010670	5280	5280	5280	5280	0
368	20231127	144300	61010670	5280	5280	5280	5280	0
369	20231127	144200	61010670	5280	5280	5280	5280	0
370	20231127	144100	61010670	5280	5280	5280	5280	626
371	20231127	144000	57705390	5280	5280	5280	5280	0
372	20231127	143900	57705390	5280	5280	5280	5280	0
373	20231127	143800	57705390	5280	5280	5280	5280	0
374	20231127	143700	57705390	5280	5280	5280	5280	0
375	20231127	143600	57705390	5280	5280	5280	5280	0
376	20231127	143500	57705390	5280	5280	5280	5280	0
377	20231127	143400	57705390	5280	5280	5280	5280	0
378	20231127	143300	57705390	5280	5280	5280	5280	754
379	20231127	143200	53724270	5280	5280	5280	5280	0
380	20231127	143100	53724270	5280	5280	5280	5280	0
381	20231127	143000	53724270	5280	5280	5280	5280	0
382	20231127	142900	53724270	5280	5280	5280	5280	0
383	20231127	142800	53724270	5280	5280	5280	5280	321
384	20231127	142700	52029390	5270	5270	5270	5270	0
385	20231127	142600	52029390	5270	5270	5270	5270	0
386	20231127	142500	52029390	5270	5270	5270	5270	0
387	20231127	142400	52029390	5270	5270	5270	5270	0
388	20231127	142300	52029390	5270	5270	5270	5270	0
389	20231127	142200	52029390	5270	5270	5270	5270	0
390	20231127	142100	52029390	5270	5270	5270	5270	0
391	20231127	142000	52029390	5270	5270	5270	5270	0
392	20231127	141900	52029390	5270	5270	5270	5270	0
393	20231127	141800	52029390	5270	5270	5270	5270	0
394	20231127	141700	52029390	5270	5270	5270	5270	0
395	20231127	141600	52029390	5270	5270	5270	5270	0
396	20231127	141500	52029390	5270	5270	5270	5270	0
397	20231127	141400	52029390	5270	5270	5270	5270	0
398	20231127	141300	52029390	5270	5270	5270	5270	0
399	20231127	141200	52029390	5270	5270	5270	5270	0
400	20231127	141100	52029390	5270	5270	5270	5270	0
401	20231127	141000	52029390	5270	5270	5270	5270	0
402	20231127	140900	52029390	5270	5270	5270	5270	0
403	20231127	140800	52029390	5270	5270	5270	5270	0
404	20231127	140700	52029390	5270	5270	5270	5270	0
405	20231127	140600	52029390	5270	5270	5270	5270	0
406	20231127	140500	52029390	5270	5270	5270	5270	0
407	20231127	140400	52029390	5270	5270	5270	5270	0
408	20231127	140300	52029390	5270	5280	5280	5270	430
409	20231127	140200	49759000	5290	5290	5290	5290	0
410	20231127	140100	49759000	5290	5290	5290	5290	0
411	20231127	140000	49759000	5290	5290	5290	5290	0
412	20231127	135900	49759000	5290	5290	5290	5290	0
413	20231127	135800	49759000	5290	5290	5290	5290	0
414	20231127	135700	49759000	5290	5290	5290	5290	0
415	20231127	135600	49759000	5290	5290	5290	5290	0
416	20231127	135500	49759000	5290	5290	5290	5290	117
417	20231127	135400	49140070	5290	5290	5290	5290	0
418	20231127	135300	49140070	5290	5290	5290	5290	0
419	20231127	135200	49140070	5290	5290	5290	5290	61
420	20231127	135100	48817380	5290	5290	5290	5290	0
421	20231127	135000	48817380	5290	5290	5290	5290	0
422	20231127	134900	48817380	5290	5290	5290	5290	140
423	20231127	134800	48076780	5280	5280	5280	5280	0
424	20231127	134700	48076780	5280	5280	5280	5280	0
425	20231127	134600	48076780	5280	5280	5280	5280	0
426	20231127	134500	48076780	5280	5280	5280	5280	0
427	20231127	134400	48076780	5280	5280	5280	5280	0
428	20231127	134300	48076780	5280	5280	5280	5280	0
429	20231127	134200	48076780	5280	5280	5280	5280	0
430	20231127	134100	48076780	5280	5280	5280	5280	0
431	20231127	134000	48076780	5280	5280	5280	5280	0
432	20231127	133900	48076780	5280	5280	5280	5280	0
433	20231127	133800	48076780	5280	5280	5280	5280	0
434	20231127	133700	48076780	5280	5280	5280	5280	0
435	20231127	133600	48076780	5280	5280	5280	5280	0
436	20231127	133500	48076780	5280	5280	5280	5280	0
437	20231127	133400	48076780	5280	5280	5280	5280	0
438	20231127	133300	48076780	5280	5280	5280	5280	0
439	20231127	133200	48076780	5280	5280	5280	5280	0
440	20231127	133100	48076780	5280	5280	5280	5280	0
441	20231127	133000	48076780	5280	5280	5280	5280	3
442	20231127	132900	48060940	5280	5280	5280	5280	0
443	20231127	132800	48060940	5280	5280	5280	5280	0
444	20231127	132700	48060940	5280	5280	5280	5280	0
445	20231127	132600	48060940	5280	5280	5280	5280	0
446	20231127	132500	48060940	5280	5280	5280	5280	0
447	20231127	132400	48060940	5280	5280	5280	5280	0
448	20231127	132300	48060940	5280	5280	5280	5280	0
449	20231127	132200	48060940	5280	5280	5280	5280	0
450	20231127	132100	48060940	5280	5280	5280	5280	0
451	20231127	132000	48060940	5280	5280	5280	5280	0
452	20231127	131900	48060940	5280	5280	5280	5280	0
453	20231127	131800	48060940	5280	5280	5280	5280	0
454	20231127	131700	48060940	5280	5280	5280	5280	0
455	20231127	131600	48060940	5280	5280	5280	5280	0
456	20231127	131500	48060940	5280	5290	5290	5280	133
457	20231127	131400	47358690	5300	5300	5300	5300	0
458	20231127	131300	47358690	5300	5300	5300	5300	1
459	20231127	131200	47353390	5280	5290	5290	5280	50
460	20231127	131100	47089380	5280	5280	5280	5280	0
461	20231127	131000	47089380	5280	5280	5280	5280	0
462	20231127	130900	47089380	5280	5280	5280	5280	0
463	20231127	130800	47089380	5280	5280	5280	5280	0
464	20231127	130700	47089380	5280	5280	5280	5280	0
465	20231127	130600	47089380	5280	5280	5280	5280	0
466	20231127	130500	47089380	5280	5280	5280	5280	0
467	20231127	130400	47089380	5280	5280	5280	5280	0
468	20231127	130300	47089380	5280	5280	5280	5280	0
469	20231127	130200	47089380	5280	5280	5280	5280	0
470	20231127	130100	47089380	5280	5280	5280	5280	0
471	20231127	130000	47089380	5280	5280	5280	5280	0
472	20231127	125900	47089380	5280	5280	5280	5280	0
473	20231127	125800	47089380	5280	5280	5280	5280	0
474	20231127	125700	47089380	5280	5280	5280	5280	0
475	20231127	125600	47089380	5280	5280	5280	5280	0
476	20231127	125500	47089380	5280	5280	5280	5280	0
477	20231127	125400	47089380	5280	5280	5280	5280	0
478	20231127	125300	47089380	5280	5280	5280	5280	0
479	20231127	125200	47089380	5280	5280	5280	5280	0
480	20231127	125100	47089380	5280	5280	5280	5280	0
481	20231127	125000	47089380	5280	5280	5280	5280	0
482	20231127	124900	47089380	5280	5280	5280	5280	0
483	20231127	124800	47089380	5280	5280	5280	5280	0
484	20231127	124700	47089380	5280	5280	5280	5280	0
485	20231127	124600	47089380	5280	5280	5280	5280	11
486	20231127	124500	47031300	5290	5290	5290	5290	0
487	20231127	124400	47031300	5290	5290	5290	5290	0
488	20231127	124300	47031300	5290	5290	5290	5290	0
489	20231127	124200	47031300	5290	5290	5290	5290	0
490	20231127	124100	47031300	5290	5290	5290	5290	0
491	20231127	124000	47031300	5290	5290	5290	5290	0
492	20231127	123900	47031300	5290	5290	5290	5290	0
493	20231127	123800	47031300	5290	5290	5290	5290	0
494	20231127	123700	47031300	5290	5290	5290	5290	0
495	20231127	123600	47031300	5290	5290	5290	5290	0
496	20231127	123500	47031300	5290	5290	5290	5290	0
497	20231127	123400	47031300	5290	5290	5290	5290	0
498	20231127	123300	47031300	5290	5290	5290	5290	0
499	20231127	123200	47031300	5290	5290	5290	5290	544
500	20231127	123100	44153540	5300	5300	5300	5300	0
501	20231127	123000	44153540	5300	5300	5300	5300	0
502	20231127	122900	44153540	5300	5300	5300	5300	10
503	20231127	122800	44100540	5300	5300	5300	5300	0
504	20231127	122700	44100540	5300	5300	5300	5300	0
505	20231127	122600	44100540	5300	5300	5300	5300	0
506	20231127	122500	44100540	5300	5300	5300	5300	0
507	20231127	122400	44100540	5300	5300	5300	5300	193
508	20231127	122300	43077640	5300	5300	5300	5300	1
509	20231127	122200	43072340	5300	5300	5300	5300	0
510	20231127	122100	43072340	5300	5300	5300	5300	2
511	20231127	122000	43061740	5360	5360	5360	5360	0
512	20231127	121900	43061740	5360	5360	5360	5360	0
513	20231127	121800	43061740	5360	5360	5360	5360	0
514	20231127	121700	43061740	5360	5360	5360	5360	0
515	20231127	121600	43061740	5360	5360	5360	5360	0
516	20231127	121500	43061740	5360	5360	5360	5360	0
517	20231127	121400	43061740	5360	5360	5360	5360	1
518	20231127	121300	43056380	5360	5360	5360	5360	0
519	20231127	121200	43056380	5360	5350	5360	5350	10
520	20231127	121100	43002810	5360	5360	5360	5360	0
521	20231127	121000	43002810	5360	5360	5360	5360	0
522	20231127	120900	43002810	5360	5360	5360	5360	0
523	20231127	120800	43002810	5360	5360	5360	5360	0
524	20231127	120700	43002810	5360	5330	5360	5330	93
525	20231127	120600	42506310	5300	5300	5300	5300	0
526	20231127	120500	42506310	5300	5300	5300	5300	0
527	20231127	120400	42506310	5300	5300	5300	5300	345
528	20231127	120300	40677810	5290	5290	5290	5290	0
529	20231127	120200	40677810	5290	5290	5290	5290	0
530	20231127	120100	40677810	5290	5290	5290	5290	0
531	20231127	120000	40677810	5290	5290	5290	5290	0
532	20231127	115900	40677810	5290	5290	5290	5290	0
533	20231127	115800	40677810	5290	5300	5300	5290	647
534	20231127	115700	37248740	5300	5300	5300	5300	4
535	20231127	115600	37227540	5300	5310	5310	5300	119
536	20231127	115500	36595660	5310	5310	5310	5310	0
537	20231127	115400	36595660	5310	5310	5310	5310	0
538	20231127	115300	36595660	5310	5310	5310	5310	0
539	20231127	115200	36595660	5310	5310	5310	5310	0
540	20231127	115100	36595660	5310	5320	5320	5310	100
541	20231127	115000	36063950	5330	5330	5330	5330	0
542	20231127	114900	36063950	5330	5330	5330	5330	0
543	20231127	114800	36063950	5330	5330	5330	5330	0
544	20231127	114700	36063950	5330	5330	5330	5330	0
545	20231127	114600	36063950	5330	5330	5330	5330	0
546	20231127	114500	36063950	5330	5330	5330	5330	0
547	20231127	114400	36063950	5330	5330	5330	5330	0
548	20231127	114300	36063950	5330	5330	5330	5330	0
549	20231127	114200	36063950	5330	5330	5330	5330	0
550	20231127	114100	36063950	5330	5330	5330	5330	0
551	20231127	114000	36063950	5330	5330	5330	5330	0
552	20231127	113900	36063950	5330	5330	5330	5330	0
553	20231127	113800	36063950	5330	5330	5330	5330	0
554	20231127	113700	36063950	5330	5330	5330	5330	0
555	20231127	113600	36063950	5330	5330	5330	5330	0
556	20231127	113500	36063950	5330	5330	5330	5330	0
557	20231127	113400	36063950	5330	5330	5330	5330	0
558	20231127	113300	36063950	5330	5330	5330	5330	0
559	20231127	113200	36063950	5330	5330	5330	5330	0
560	20231127	113100	36063950	5330	5330	5330	5330	0
561	20231127	113000	36063950	5330	5330	5330	5330	0
562	20231127	112900	36063950	5330	5330	5330	5330	0
563	20231127	112800	36063950	5330	5330	5330	5330	0
564	20231127	112700	36063950	5330	5330	5330	5330	0
565	20231127	112600	36063950	5330	5330	5330	5330	0
566	20231127	112500	36063950	5330	5330	5330	5330	0
567	20231127	112400	36063950	5330	5330	5330	5330	0
568	20231127	112300	36063950	5330	5330	5330	5330	2
569	20231127	112200	36053290	5340	5340	5340	5340	0
570	20231127	112100	36053290	5340	5340	5340	5340	0
571	20231127	112000	36053290	5340	5340	5340	5340	0
572	20231127	111900	36053290	5340	5340	5340	5340	0
573	20231127	111800	36053290	5340	5340	5340	5340	4
574	20231127	111700	36031930	5350	5340	5350	5340	154
575	20231127	111600	35208040	5320	5320	5320	5320	0
576	20231127	111500	35208040	5320	5330	5330	5320	12
577	20231127	111400	35144120	5330	5330	5330	5330	1
578	20231127	111300	35138790	5350	5350	5350	5350	32
579	20231127	111200	34967590	5350	5350	5350	5350	0
580	20231127	111100	34967590	5350	5350	5350	5350	0
581	20231127	111000	34967590	5350	5350	5350	5350	0
582	20231127	110900	34967590	5350	5350	5350	5350	0
583	20231127	110800	34967590	5350	5350	5350	5350	0
584	20231127	110700	34967590	5350	5350	5350	5350	0
585	20231127	110600	34967590	5350	5350	5350	5350	0
586	20231127	110500	34967590	5350	5350	5350	5350	0
587	20231127	110400	34967590	5350	5350	5350	5350	0
588	20231127	110300	34967590	5350	5350	5350	5350	0
589	20231127	110200	34967590	5350	5350	5350	5350	0
590	20231127	110100	34967590	5350	5350	5350	5350	0
591	20231127	110000	34967590	5350	5350	5350	5350	0
592	20231127	105900	34967590	5350	5350	5350	5350	2
593	20231127	105800	34956890	5360	5360	5360	5360	0
594	20231127	105700	34956890	5360	5360	5360	5360	0
595	20231127	105600	34956890	5360	5360	5360	5360	0
596	20231127	105500	34956890	5360	5360	5360	5360	0
597	20231127	105400	34956890	5360	5360	5360	5360	0
598	20231127	105300	34956890	5360	5360	5360	5360	0
599	20231127	105200	34956890	5360	5360	5360	5360	1
600	20231127	105100	34951530	5350	5350	5350	5350	0
601	20231127	105000	34951530	5350	5350	5350	5350	0
602	20231127	104900	34951530	5350	5350	5350	5350	0
603	20231127	104800	34951530	5350	5350	5350	5350	0
604	20231127	104700	34951530	5350	5350	5350	5350	0
605	20231127	104600	34951530	5350	5350	5350	5350	0
606	20231127	104500	34951530	5350	5340	5350	5340	413
607	20231127	104400	32742680	5340	5340	5340	5340	3
608	20231127	104300	32726660	5350	5350	5350	5350	0
609	20231127	104200	32726660	5350	5350	5350	5350	0
610	20231127	104100	32726660	5350	5350	5350	5350	0
611	20231127	104000	32726660	5350	5350	5350	5350	0
612	20231127	103900	32726660	5350	5350	5350	5350	0
613	20231127	103800	32726660	5350	5350	5350	5350	0
614	20231127	103700	32726660	5350	5310	5350	5310	416
615	20231127	103600	30507810	5300	5300	5300	5300	78
616	20231127	103500	30094410	5300	5300	5300	5300	104
617	20231127	103400	29543210	5310	5310	5310	5310	0
618	20231127	103300	29543210	5310	5310	5310	5310	0
619	20231127	103200	29543210	5310	5310	5310	5310	0
620	20231127	103100	29543210	5310	5310	5310	5310	0
621	20231127	103000	29543210	5310	5310	5310	5310	0
622	20231127	102900	29543210	5310	5310	5310	5310	0
623	20231127	102800	29543210	5310	5310	5310	5310	0
624	20231127	102700	29543210	5310	5310	5310	5310	0
625	20231127	102600	29543210	5310	5310	5310	5310	0
626	20231127	102500	29543210	5310	5310	5310	5310	0
627	20231127	102400	29543210	5310	5310	5310	5310	0
628	20231127	102300	29543210	5310	5310	5310	5310	0
629	20231127	102200	29543210	5310	5310	5310	5310	0
630	20231127	102100	29543210	5310	5300	5310	5300	502
631	20231127	102000	26877610	5280	5280	5280	5280	0
632	20231127	101900	26877610	5280	5280	5280	5280	0
633	20231127	101800	26877610	5280	5280	5280	5280	4
634	20231127	101700	26856490	5310	5310	5310	5310	0
635	20231127	101600	26856490	5310	5310	5310	5310	0
636	20231127	101500	26856490	5310	5310	5310	5310	0
637	20231127	101400	26856490	5310	5310	5310	5310	0
638	20231127	101300	26856490	5310	5310	5310	5310	1
639	20231127	101200	26851180	5320	5320	5320	5320	0
640	20231127	101100	26851180	5320	5320	5320	5320	0
641	20231127	101000	26851180	5320	5290	5320	5290	51
642	20231127	100900	26581360	5290	5290	5290	5290	0
643	20231127	100800	26581360	5290	5290	5290	5290	0
644	20231127	100700	26581360	5290	5290	5290	5290	0
645	20231127	100600	26581360	5290	5290	5290	5290	0
646	20231127	100500	26581360	5290	5290	5290	5290	0
647	20231127	100400	26581360	5290	5290	5290	5290	0
648	20231127	100300	26581360	5290	5280	5290	5280	501
649	20231127	100200	23936070	5280	5280	5280	5280	0
650	20231127	100100	23936070	5280	5280	5280	5280	0
651	20231127	100000	23936070	5280	5280	5280	5280	0
652	20231127	095900	23936070	5280	5280	5280	5280	0
653	20231127	095800	23936070	5280	5270	5280	5270	10
654	20231127	095700	23883340	5280	5280	5280	5280	0
655	20231127	095600	23883340	5280	5260	5280	5260	171
656	20231127	095500	22983850	5280	5280	5280	5280	0
657	20231127	095400	22983850	5280	5270	5280	5270	21
658	20231127	095300	22873070	5290	5290	5290	5290	0
659	20231127	095200	22873070	5290	5290	5290	5290	0
660	20231127	095100	22873070	5290	5290	5290	5290	0
661	20231127	095000	22873070	5290	5290	5290	5290	0
662	20231127	094900	22873070	5290	5290	5290	5290	0
663	20231127	094800	22873070	5290	5290	5290	5290	0
664	20231127	094700	22873070	5290	5290	5290	5290	0
665	20231127	094600	22873070	5290	5290	5290	5290	0
666	20231127	094500	22873070	5290	5290	5290	5290	0
667	20231127	094400	22873070	5290	5290	5290	5290	0
668	20231127	094300	22873070	5290	5290	5290	5290	1
669	20231127	094200	22867780	5290	5290	5290	5290	0
670	20231127	094100	22867780	5290	5290	5290	5290	0
671	20231127	094000	22867780	5290	5290	5290	5290	0
672	20231127	093900	22867780	5290	5290	5290	5290	2
673	20231127	093800	22857200	5290	5290	5290	5290	6
674	20231127	093700	22825460	5260	5260	5260	5260	260
675	20231127	093600	21457860	5260	5260	5260	5260	0
676	20231127	093500	21457860	5260	5260	5260	5260	71
677	20231127	093400	21084400	5260	5260	5260	5260	10
678	20231127	093300	21031800	5320	5260	5320	5260	734
679	20231127	093200	17170900	5220	5220	5220	5220	50
680	20231127	093100	16909900	5260	5250	5260	5250	700
681	20231127	093000	13232900	5260	5230	5260	5230	505
682	20231127	092900	10586800	5220	5220	5220	5220	376
683	20231127	092800	8624080	5220	5220	5220	5220	225
684	20231127	092700	7449580	5220	5230	5230	5220	100
685	20231127	092600	6927070	5240	5240	5240	5240	0
686	20231127	092500	6927070	5240	5240	5240	5240	138
687	20231127	092400	6203950	5240	5240	5240	5240	0
688	20231127	092300	6203950	5240	5240	5240	5240	0
689	20231127	092200	6203950	5240	5240	5240	5240	0
690	20231127	092100	6203950	5240	5240	5240	5240	0
691	20231127	092000	6203950	5240	5240	5240	5240	0
692	20231127	091900	6203950	5240	5240	5240	5240	0
693	20231127	091800	6203950	5240	5240	5240	5240	0
694	20231127	091700	6203950	5240	5240	5240	5240	0
695	20231127	091600	6203950	5240	5240	5240	5240	0
696	20231127	091500	6203950	5240	5240	5240	5240	0
697	20231127	091400	6203950	5240	5240	5240	5240	0
698	20231127	091300	6203950	5240	5240	5240	5240	0
699	20231127	091200	6203950	5240	5240	5240	5240	2
700	20231127	091100	6193470	5240	5240	5240	5240	1
701	20231127	091000	6188230	5230	5230	5230	5230	50
702	20231127	090900	5926730	5200	5200	5200	5200	0
703	20231127	090800	5926730	5200	5250	5250	5200	1100
704	20231127	090700	189710	5260	5260	5260	5260	10
705	20231127	090600	137110	5260	5270	5270	5260	4
706	20231127	090500	116040	5270	5270	5270	5270	2
707	20231127	090400	105500	5270	5270	5270	5270	0
708	20231127	090300	105500	5270	5270	5270	5270	0
709	20231127	090200	105500	5270	5270	5270	5270	10
710	20231127	090100	52800	5280	5280	5280	5280	10
711	20231127	090000	0	5290	5290	5290	5290	0