KissMeData/092780/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195800	116361610	5390	5390	5390	5390	560
3	20231129	195700	116361610	5390	5390	5390	5390	0
4	20231129	195600	116361610	5390	5390	5390	5390	0
5	20231129	195500	116361610	5390	5390	5390	5390	0
6	20231129	195400	116361610	5390	5390	5390	5390	0
7	20231129	195300	116361610	5390	5390	5390	5390	0
8	20231129	195200	116361610	5390	5390	5390	5390	0
9	20231129	195100	116361610	5390	5390	5390	5390	0
10	20231129	195000	116361610	5390	5390	5390	5390	0
11	20231129	194900	116361610	5390	5390	5390	5390	0
12	20231129	194800	116361610	5390	5390	5390	5390	0
13	20231129	194700	116361610	5390	5390	5390	5390	0
14	20231129	194600	116361610	5390	5390	5390	5390	0
15	20231129	194500	116361610	5390	5390	5390	5390	0
16	20231129	194400	116361610	5390	5390	5390	5390	0
17	20231129	194300	116361610	5390	5390	5390	5390	0
18	20231129	194200	116361610	5390	5390	5390	5390	0
19	20231129	194100	116361610	5390	5390	5390	5390	0
20	20231129	194000	116361610	5390	5390	5390	5390	0
21	20231129	193900	116361610	5390	5390	5390	5390	0
22	20231129	193800	116361610	5390	5390	5390	5390	0
23	20231129	193700	116361610	5390	5390	5390	5390	0
24	20231129	193600	116361610	5390	5390	5390	5390	0
25	20231129	193500	116361610	5390	5390	5390	5390	0
26	20231129	193400	116361610	5390	5390	5390	5390	0
27	20231129	193300	116361610	5390	5390	5390	5390	0
28	20231129	193200	116361610	5390	5390	5390	5390	0
29	20231129	193100	116361610	5390	5390	5390	5390	0
30	20231129	193000	116361610	5390	5390	5390	5390	0
31	20231129	192900	116361610	5390	5390	5390	5390	0
32	20231129	192800	116361610	5390	5390	5390	5390	560
33	20231129	192700	116361610	5390	5390	5390	5390	0
34	20231129	192600	116361610	5390	5390	5390	5390	0
35	20231129	192500	116361610	5390	5390	5390	5390	0
36	20231129	192400	116361610	5390	5390	5390	5390	0
37	20231129	192300	116361610	5390	5390	5390	5390	0
38	20231129	192200	116361610	5390	5390	5390	5390	0
39	20231129	192100	116361610	5390	5390	5390	5390	0
40	20231129	192000	116361610	5390	5390	5390	5390	0
41	20231129	191900	116361610	5390	5390	5390	5390	0
42	20231129	191800	116361610	5390	5390	5390	5390	0
43	20231129	191700	116361610	5390	5390	5390	5390	0
44	20231129	191600	116361610	5390	5390	5390	5390	0
45	20231129	191500	116361610	5390	5390	5390	5390	0
46	20231129	191400	116361610	5390	5390	5390	5390	0
47	20231129	191300	116361610	5390	5390	5390	5390	0
48	20231129	191200	116361610	5390	5390	5390	5390	0
49	20231129	191100	116361610	5390	5390	5390	5390	0
50	20231129	191000	116361610	5390	5390	5390	5390	0
51	20231129	190900	116361610	5390	5390	5390	5390	0
52	20231129	190800	116361610	5390	5390	5390	5390	0
53	20231129	190700	116361610	5390	5390	5390	5390	0
54	20231129	190600	116361610	5390	5390	5390	5390	0
55	20231129	190500	116361610	5390	5390	5390	5390	0
56	20231129	190400	116361610	5390	5390	5390	5390	0
57	20231129	190300	116361610	5390	5390	5390	5390	0
58	20231129	190200	116361610	5390	5390	5390	5390	0
59	20231129	190100	116361610	5390	5390	5390	5390	0
60	20231129	190000	116361610	5390	5390	5390	5390	0
61	20231129	185900	116361610	5390	5390	5390	5390	0
62	20231129	185800	116361610	5390	5390	5390	5390	560
63	20231129	185700	116361610	5390	5390	5390	5390	0
64	20231129	185600	116361610	5390	5390	5390	5390	0
65	20231129	185500	116361610	5390	5390	5390	5390	0
66	20231129	185400	116361610	5390	5390	5390	5390	0
67	20231129	185300	116361610	5390	5390	5390	5390	0
68	20231129	185200	116361610	5390	5390	5390	5390	0
69	20231129	185100	116361610	5390	5390	5390	5390	0
70	20231129	185000	116361610	5390	5390	5390	5390	0
71	20231129	184900	116361610	5390	5390	5390	5390	0
72	20231129	184800	116361610	5390	5390	5390	5390	0
73	20231129	184700	116361610	5390	5390	5390	5390	0
74	20231129	184600	116361610	5390	5390	5390	5390	0
75	20231129	184500	116361610	5390	5390	5390	5390	0
76	20231129	184400	116361610	5390	5390	5390	5390	0
77	20231129	184300	116361610	5390	5390	5390	5390	0
78	20231129	184200	116361610	5390	5390	5390	5390	0
79	20231129	184100	116361610	5390	5390	5390	5390	0
80	20231129	184000	116361610	5390	5390	5390	5390	0
81	20231129	183900	116361610	5390	5390	5390	5390	0
82	20231129	183800	116361610	5390	5390	5390	5390	0
83	20231129	183700	116361610	5390	5390	5390	5390	0
84	20231129	183600	116361610	5390	5390	5390	5390	0
85	20231129	183500	116361610	5390	5390	5390	5390	0
86	20231129	183400	116361610	5390	5390	5390	5390	0
87	20231129	183300	116361610	5390	5390	5390	5390	0
88	20231129	183200	116361610	5390	5390	5390	5390	0
89	20231129	183100	116361610	5390	5390	5390	5390	0
90	20231129	183000	116361610	5390	5390	5390	5390	0
91	20231129	182900	116361610	5390	5390	5390	5390	0
92	20231129	182800	116361610	5390	5390	5390	5390	560
93	20231129	182700	116361610	5390	5390	5390	5390	0
94	20231129	182600	116361610	5390	5390	5390	5390	0
95	20231129	182500	116361610	5390	5390	5390	5390	0
96	20231129	182400	116361610	5390	5390	5390	5390	0
97	20231129	182300	116361610	5390	5390	5390	5390	0
98	20231129	182200	116361610	5390	5390	5390	5390	0
99	20231129	182100	116361610	5390	5390	5390	5390	0
100	20231129	182000	116361610	5390	5390	5390	5390	0
101	20231129	181900	116361610	5390	5390	5390	5390	0
102	20231129	181800	116361610	5390	5390	5390	5390	0
103	20231129	181700	116361610	5390	5390	5390	5390	0
104	20231129	181600	116361610	5390	5390	5390	5390	0
105	20231129	181500	116361610	5390	5390	5390	5390	0
106	20231129	181400	116361610	5390	5390	5390	5390	0
107	20231129	181300	116361610	5390	5390	5390	5390	0
108	20231129	181200	116361610	5390	5390	5390	5390	0
109	20231129	181100	116361610	5390	5390	5390	5390	0
110	20231129	181000	116361610	5390	5390	5390	5390	0
111	20231129	180900	116361610	5390	5390	5390	5390	0
112	20231129	180800	116361610	5390	5390	5390	5390	0
113	20231129	180700	116361610	5390	5390	5390	5390	0
114	20231129	180600	116361610	5390	5390	5390	5390	0
115	20231129	180500	116361610	5390	5390	5390	5390	0
116	20231129	180400	116361610	5390	5390	5390	5390	0
117	20231129	180300	116361610	5390	5390	5390	5390	0
118	20231129	180200	116361610	5390	5390	5390	5390	0
119	20231129	180100	116361610	5390	5390	5390	5390	0
120	20231129	180000	116361610	5390	5390	5390	5390	0
121	20231129	175900	116361610	5390	5390	5390	5390	0
122	20231129	175800	116361610	5390	5390	5390	5390	560
123	20231129	175700	116361610	5390	5390	5390	5390	0
124	20231129	175600	116361610	5390	5390	5390	5390	0
125	20231129	175500	116361610	5390	5390	5390	5390	0
126	20231129	175400	116361610	5390	5390	5390	5390	0
127	20231129	175300	116361610	5390	5390	5390	5390	0
128	20231129	175200	116361610	5390	5390	5390	5390	0
129	20231129	175100	116361610	5390	5390	5390	5390	0
130	20231129	175000	116361610	5390	5390	5390	5390	0
131	20231129	174900	116361610	5390	5390	5390	5390	0
132	20231129	174800	116361610	5390	5390	5390	5390	0
133	20231129	174700	116361610	5390	5390	5390	5390	0
134	20231129	174600	116361610	5390	5390	5390	5390	0
135	20231129	174500	116361610	5390	5390	5390	5390	0
136	20231129	174400	116361610	5390	5390	5390	5390	0
137	20231129	174300	116361610	5390	5390	5390	5390	0
138	20231129	174200	116361610	5390	5390	5390	5390	0
139	20231129	174100	116361610	5390	5390	5390	5390	0
140	20231129	174000	116361610	5390	5390	5390	5390	0
141	20231129	173900	116361610	5390	5390	5390	5390	0
142	20231129	173800	116361610	5390	5390	5390	5390	0
143	20231129	173700	116361610	5390	5390	5390	5390	0
144	20231129	173600	116361610	5390	5390	5390	5390	0
145	20231129	173500	116361610	5390	5390	5390	5390	0
146	20231129	173400	116361610	5390	5390	5390	5390	0
147	20231129	173300	116361610	5390	5390	5390	5390	0
148	20231129	173200	116361610	5390	5390	5390	5390	0
149	20231129	173100	116361610	5390	5390	5390	5390	0
150	20231129	173000	116361610	5390	5390	5390	5390	0
151	20231129	172900	116361610	5390	5390	5390	5390	0
152	20231129	172800	116361610	5390	5390	5390	5390	560
153	20231129	172700	116361610	5390	5390	5390	5390	0
154	20231129	172600	116361610	5390	5390	5390	5390	0
155	20231129	172500	116361610	5390	5390	5390	5390	0
156	20231129	172400	116361610	5390	5390	5390	5390	0
157	20231129	172300	116361610	5390	5390	5390	5390	0
158	20231129	172200	116361610	5390	5390	5390	5390	0
159	20231129	172100	116361610	5390	5390	5390	5390	0
160	20231129	172000	116361610	5390	5390	5390	5390	0
161	20231129	171900	116361610	5390	5390	5390	5390	0
162	20231129	171800	116361610	5390	5390	5390	5390	0
163	20231129	171700	116361610	5390	5390	5390	5390	0
164	20231129	171600	116361610	5390	5390	5390	5390	0
165	20231129	171500	116361610	5390	5390	5390	5390	0
166	20231129	171400	116361610	5390	5390	5390	5390	0
167	20231129	171300	116361610	5390	5390	5390	5390	0
168	20231129	171200	116361610	5390	5390	5390	5390	0
169	20231129	171100	116361610	5390	5390	5390	5390	0
170	20231129	171000	116361610	5390	5390	5390	5390	0
171	20231129	170900	116361610	5390	5390	5390	5390	0
172	20231129	170800	116361610	5390	5390	5390	5390	0
173	20231129	170700	116361610	5390	5390	5390	5390	0
174	20231129	170600	116361610	5390	5390	5390	5390	0
175	20231129	170500	116361610	5390	5390	5390	5390	0
176	20231129	170400	116361610	5390	5390	5390	5390	0
177	20231129	170300	116361610	5390	5390	5390	5390	0
178	20231129	170200	116361610	5390	5390	5390	5390	0
179	20231129	170100	116361610	5390	5390	5390	5390	0
180	20231129	170000	116361610	5390	5390	5390	5390	0
181	20231129	165900	116361610	5390	5390	5390	5390	0
182	20231129	165800	116361610	5390	5390	5390	5390	560
183	20231129	165700	116361610	5390	5390	5390	5390	0
184	20231129	165600	116361610	5390	5390	5390	5390	0
185	20231129	165500	116361610	5390	5390	5390	5390	0
186	20231129	165400	116361610	5390	5390	5390	5390	0
187	20231129	165300	116361610	5390	5390	5390	5390	0
188	20231129	165200	116361610	5390	5390	5390	5390	0
189	20231129	165100	116361610	5390	5390	5390	5390	0
190	20231129	165000	116361610	5390	5390	5390	5390	0
191	20231129	164900	116361610	5390	5390	5390	5390	0
192	20231129	164800	116361610	5390	5390	5390	5390	0
193	20231129	164700	116361610	5390	5390	5390	5390	0
194	20231129	164600	116361610	5390	5390	5390	5390	0
195	20231129	164500	116361610	5390	5390	5390	5390	0
196	20231129	164400	116361610	5390	5390	5390	5390	0
197	20231129	164300	116361610	5390	5390	5390	5390	0
198	20231129	164200	116361610	5390	5390	5390	5390	0
199	20231129	164100	116361610	5390	5390	5390	5390	0
200	20231129	164000	116361610	5390	5390	5390	5390	0
201	20231129	163900	116361610	5390	5390	5390	5390	0
202	20231129	163800	116361610	5390	5390	5390	5390	0
203	20231129	163700	116361610	5390	5390	5390	5390	0
204	20231129	163600	116361610	5390	5390	5390	5390	0
205	20231129	163500	116361610	5390	5390	5390	5390	0
206	20231129	163400	116361610	5390	5390	5390	5390	0
207	20231129	163300	116361610	5390	5390	5390	5390	0
208	20231129	163200	116361610	5390	5390	5390	5390	0
209	20231129	163100	116361610	5390	5390	5390	5390	0
210	20231129	163000	116361610	5390	5390	5390	5390	0
211	20231129	162900	116361610	5390	5390	5390	5390	0
212	20231129	162800	116361610	5390	5390	5390	5390	560
213	20231129	162700	116361610	5390	5390	5390	5390	0
214	20231129	162600	116361610	5390	5390	5390	5390	0
215	20231129	162500	116361610	5390	5390	5390	5390	0
216	20231129	162400	116361610	5390	5390	5390	5390	0
217	20231129	162300	116361610	5390	5390	5390	5390	0
218	20231129	162200	116361610	5390	5390	5390	5390	0
219	20231129	162100	116361610	5390	5390	5390	5390	0
220	20231129	162000	116361610	5390	5390	5390	5390	0
221	20231129	161900	116361610	5390	5390	5390	5390	0
222	20231129	161800	116361610	5390	5390	5390	5390	0
223	20231129	161700	116361610	5390	5390	5390	5390	0
224	20231129	161600	116361610	5390	5390	5390	5390	0
225	20231129	161500	116361610	5390	5390	5390	5390	0
226	20231129	161400	116361610	5390	5390	5390	5390	0
227	20231129	161300	116361610	5390	5390	5390	5390	0
228	20231129	161200	116361610	5390	5390	5390	5390	0
229	20231129	161100	116361610	5390	5390	5390	5390	0
230	20231129	161000	116361610	5390	5390	5390	5390	0
231	20231129	160900	116361610	5390	5390	5390	5390	0
232	20231129	160800	116361610	5390	5390	5390	5390	0
233	20231129	160700	116361610	5390	5390	5390	5390	0
234	20231129	160600	116361610	5390	5390	5390	5390	0
235	20231129	160500	116361610	5390	5390	5390	5390	0
236	20231129	160400	116361610	5390	5390	5390	5390	0
237	20231129	160300	116361610	5390	5390	5390	5390	0
238	20231129	160200	116361610	5390	5390	5390	5390	0
239	20231129	160100	116361610	5390	5390	5390	5390	0
240	20231129	160000	116361610	5390	5390	5390	5390	0
241	20231129	155900	116361610	5390	5390	5390	5390	0
242	20231129	155800	116361610	5390	5390	5390	5390	560
243	20231129	155700	116361610	5390	5390	5390	5390	0
244	20231129	155600	116361610	5390	5390	5390	5390	0
245	20231129	155500	116361610	5390	5390	5390	5390	0
246	20231129	155400	116361610	5390	5390	5390	5390	0
247	20231129	155300	116361610	5390	5390	5390	5390	0
248	20231129	155200	116361610	5390	5390	5390	5390	0
249	20231129	155100	116361610	5390	5390	5390	5390	0
250	20231129	155000	116361610	5390	5390	5390	5390	0
251	20231129	154900	116361610	5390	5390	5390	5390	0
252	20231129	154800	116361610	5390	5390	5390	5390	0
253	20231129	154700	116361610	5390	5390	5390	5390	0
254	20231129	154600	116361610	5390	5390	5390	5390	0
255	20231129	154500	116361610	5390	5390	5390	5390	0
256	20231129	154400	116361610	5390	5390	5390	5390	0
257	20231129	154300	116361610	5390	5390	5390	5390	0
258	20231129	154200	116361610	5390	5390	5390	5390	0
259	20231129	154100	116361610	5390	5390	5390	5390	0
260	20231129	154000	116361610	5390	5390	5390	5390	0
261	20231129	153900	116361610	5390	5390	5390	5390	0
262	20231129	153800	116361610	5390	5390	5390	5390	0
263	20231129	153700	116361610	5390	5390	5390	5390	0
264	20231129	153600	116361610	5390	5390	5390	5390	0
265	20231129	153500	116361610	5390	5390	5390	5390	0
266	20231129	153400	116361610	5390	5390	5390	5390	0
267	20231129	153300	116361610	5390	5390	5390	5390	0
268	20231129	153200	116361610	5390	5390	5390	5390	0
269	20231129	153100	116361610	5390	5390	5390	5390	0
270	20231129	153000	116361610	5390	5390	5390	5390	560
271	20231129	152900	113343210	5370	5370	5370	5370	0
272	20231129	152800	113343210	5370	5370	5370	5370	0
273	20231129	152700	113343210	5370	5370	5370	5370	0
274	20231129	152600	113343210	5370	5370	5370	5370	0
275	20231129	152500	113343210	5370	5370	5370	5370	0
276	20231129	152400	113343210	5370	5370	5370	5370	0
277	20231129	152300	113343210	5370	5370	5370	5370	0
278	20231129	152200	113343210	5370	5370	5370	5370	0
279	20231129	152100	113343210	5370	5370	5370	5370	0
280	20231129	152000	113343210	5370	5370	5370	5370	0
281	20231129	151900	113343210	5370	5370	5370	5370	51
282	20231129	151800	113069340	5370	5370	5370	5370	0
283	20231129	151700	113069340	5370	5370	5370	5370	0
284	20231129	151600	113069340	5370	5370	5370	5370	0
285	20231129	151500	113069340	5370	5370	5370	5370	1
286	20231129	151400	113063970	5360	5360	5360	5360	59
287	20231129	151300	112747730	5370	5360	5370	5360	114
288	20231129	151200	112136390	5370	5370	5370	5370	0
289	20231129	151100	112136390	5370	5370	5370	5370	1
290	20231129	151000	112131020	5360	5360	5360	5360	335
291	20231129	150900	110335420	5350	5350	5350	5350	0
292	20231129	150800	110335420	5350	5350	5350	5350	0
293	20231129	150700	110335420	5350	5350	5350	5350	0
294	20231129	150600	110335420	5350	5350	5350	5350	0
295	20231129	150500	110335420	5350	5350	5350	5350	0
296	20231129	150400	110335420	5350	5350	5350	5350	0
297	20231129	150300	110335420	5350	5350	5350	5350	200
298	20231129	150200	109265420	5350	5350	5350	5350	0
299	20231129	150100	109265420	5350	5350	5350	5350	1
300	20231129	150000	109260070	5340	5340	5340	5340	0
301	20231129	145900	109260070	5340	5340	5340	5340	0
302	20231129	145800	109260070	5340	5340	5340	5340	0
303	20231129	145700	109260070	5340	5360	5360	5340	423
304	20231129	145600	106996110	5360	5360	5360	5360	31
305	20231129	145500	106829950	5370	5370	5370	5370	0
306	20231129	145400	106829950	5370	5370	5370	5370	0
307	20231129	145300	106829950	5370	5370	5370	5370	0
308	20231129	145200	106829950	5370	5370	5370	5370	0
309	20231129	145100	106829950	5370	5370	5370	5370	0
310	20231129	145000	106829950	5370	5370	5370	5370	1
311	20231129	144900	106824580	5370	5370	5370	5370	0
312	20231129	144800	106824580	5370	5370	5370	5370	3
313	20231129	144700	106808470	5370	5370	5370	5370	19
314	20231129	144600	106706440	5370	5370	5370	5370	0
315	20231129	144500	106706440	5370	5370	5370	5370	94
316	20231129	144400	106201660	5380	5380	5380	5380	0
317	20231129	144300	106201660	5380	5380	5380	5380	0
318	20231129	144200	106201660	5380	5380	5380	5380	0
319	20231129	144100	106201660	5380	5380	5380	5380	0
320	20231129	144000	106201660	5380	5380	5380	5380	0
321	20231129	143900	106201660	5380	5380	5380	5380	0
322	20231129	143800	106201660	5380	5380	5380	5380	0
323	20231129	143700	106201660	5380	5380	5380	5380	1
324	20231129	143600	106196280	5370	5370	5370	5370	0
325	20231129	143500	106196280	5370	5370	5370	5370	0
326	20231129	143400	106196280	5370	5370	5370	5370	0
327	20231129	143300	106196280	5370	5370	5370	5370	158
328	20231129	143200	105347820	5370	5370	5370	5370	32
329	20231129	143100	105175980	5390	5390	5390	5390	0
330	20231129	143000	105175980	5390	5390	5390	5390	0
331	20231129	142900	105175980	5390	5390	5390	5390	0
332	20231129	142800	105175980	5390	5390	5390	5390	0
333	20231129	142700	105175980	5390	5390	5390	5390	0
334	20231129	142600	105175980	5390	5390	5390	5390	9
335	20231129	142500	105127470	5390	5390	5390	5390	0
336	20231129	142400	105127470	5390	5390	5390	5390	36
337	20231129	142300	104933430	5390	5390	5390	5390	10
338	20231129	142200	104879530	5390	5390	5390	5390	0
339	20231129	142100	104879530	5390	5390	5390	5390	0
340	20231129	142000	104879530	5390	5390	5390	5390	0
341	20231129	141900	104879530	5390	5390	5390	5390	0
342	20231129	141800	104879530	5390	5390	5390	5390	0
343	20231129	141700	104879530	5390	5390	5390	5390	0
344	20231129	141600	104879530	5390	5390	5390	5390	1
345	20231129	141500	104874140	5370	5370	5370	5370	0
346	20231129	141400	104874140	5370	5370	5370	5370	0
347	20231129	141300	104874140	5370	5370	5370	5370	53
348	20231129	141200	104589530	5390	5380	5390	5380	289
349	20231129	141100	103034620	5380	5380	5380	5380	4
350	20231129	141000	103013100	5390	5380	5390	5380	149
351	20231129	140900	102210030	5380	5380	5380	5380	0
352	20231129	140800	102210030	5380	5380	5380	5380	0
353	20231129	140700	102210030	5380	5380	5380	5380	0
354	20231129	140600	102210030	5380	5380	5380	5380	0
355	20231129	140500	102210030	5380	5380	5380	5380	0
356	20231129	140400	102210030	5380	5380	5380	5380	0
357	20231129	140300	102210030	5380	5380	5380	5380	0
358	20231129	140200	102210030	5380	5380	5380	5380	6
359	20231129	140100	102177750	5380	5380	5380	5380	0
360	20231129	140000	102177750	5380	5380	5380	5380	0
361	20231129	135900	102177750	5380	5380	5380	5380	0
362	20231129	135800	102177750	5380	5380	5380	5380	0
363	20231129	135700	102177750	5380	5380	5380	5380	0
364	20231129	135600	102177750	5380	5380	5380	5380	251
365	20231129	135500	100827370	5380	5380	5380	5380	0
366	20231129	135400	100827370	5380	5380	5380	5380	0
367	20231129	135300	100827370	5380	5380	5380	5380	0
368	20231129	135200	100827370	5380	5380	5380	5380	0
369	20231129	135100	100827370	5380	5380	5380	5380	0
370	20231129	135000	100827370	5380	5380	5380	5380	0
371	20231129	134900	100827370	5380	5380	5380	5380	0
372	20231129	134800	100827370	5380	5380	5380	5380	0
373	20231129	134700	100827370	5380	5380	5380	5380	0
374	20231129	134600	100827370	5380	5380	5380	5380	0
375	20231129	134500	100827370	5380	5380	5380	5380	0
376	20231129	134400	100827370	5380	5380	5380	5380	0
377	20231129	134300	100827370	5380	5380	5380	5380	0
378	20231129	134200	100827370	5380	5380	5380	5380	0
379	20231129	134100	100827370	5380	5380	5380	5380	6
380	20231129	134000	100795090	5380	5380	5380	5380	12
381	20231129	133900	100730530	5380	5380	5380	5380	4
382	20231129	133800	100709010	5380	5380	5380	5380	174
383	20231129	133700	99772890	5390	5390	5390	5390	30
384	20231129	133600	99611190	5390	5390	5390	5390	0
385	20231129	133500	99611190	5390	5390	5390	5390	4
386	20231129	133400	99589630	5390	5390	5390	5390	4
387	20231129	133300	99568070	5400	5400	5400	5400	20
388	20231129	133200	99460070	5400	5400	5400	5400	10
389	20231129	133100	99406070	5390	5390	5390	5390	0
390	20231129	133000	99406070	5390	5390	5390	5390	3
391	20231129	132900	99389900	5380	5380	5380	5380	0
392	20231129	132800	99389900	5380	5380	5380	5380	0
393	20231129	132700	99389900	5380	5380	5380	5380	2
394	20231129	132600	99379140	5380	5380	5380	5380	0
395	20231129	132500	99379140	5380	5380	5380	5380	0
396	20231129	132400	99379140	5380	5380	5380	5380	0
397	20231129	132300	99379140	5380	5380	5380	5380	0
398	20231129	132200	99379140	5380	5380	5380	5380	5
399	20231129	132100	99352240	5390	5390	5390	5390	0
400	20231129	132000	99352240	5390	5390	5390	5390	19
401	20231129	131900	99249830	5390	5390	5390	5390	0
402	20231129	131800	99249830	5390	5390	5390	5390	763
403	20231129	131700	95137260	5390	5390	5390	5390	0
404	20231129	131600	95137260	5390	5390	5390	5390	0
405	20231129	131500	95137260	5390	5390	5390	5390	0
406	20231129	131400	95137260	5390	5390	5390	5390	0
407	20231129	131300	95137260	5390	5390	5390	5390	1
408	20231129	131200	95131870	5380	5380	5380	5380	0
409	20231129	131100	95131870	5380	5380	5380	5380	0
410	20231129	131000	95131870	5380	5380	5380	5380	1
411	20231129	130900	95126490	5390	5390	5390	5390	4
412	20231129	130800	95104930	5390	5390	5390	5390	0
413	20231129	130700	95104930	5390	5390	5390	5390	7
414	20231129	130600	95067200	5390	5390	5390	5390	98
415	20231129	130500	94538980	5390	5390	5390	5390	27
416	20231129	130400	94393450	5380	5380	5380	5380	0
417	20231129	130300	94393450	5380	5380	5380	5380	0
418	20231129	130200	94393450	5380	5380	5380	5380	0
419	20231129	130100	94393450	5380	5380	5380	5380	0
420	20231129	130000	94393450	5380	5380	5380	5380	0
421	20231129	125900	94393450	5380	5380	5380	5380	0
422	20231129	125800	94393450	5380	5380	5380	5380	0
423	20231129	125700	94393450	5380	5380	5380	5380	72
424	20231129	125600	94006090	5380	5380	5380	5380	16
425	20231129	125500	93920010	5390	5390	5390	5390	0
426	20231129	125400	93920010	5390	5390	5390	5390	0
427	20231129	125300	93920010	5390	5390	5390	5390	0
428	20231129	125200	93920010	5390	5390	5390	5390	0
429	20231129	125100	93920010	5390	5390	5390	5390	0
430	20231129	125000	93920010	5390	5390	5390	5390	0
431	20231129	124900	93920010	5390	5390	5390	5390	0
432	20231129	124800	93920010	5390	5390	5390	5390	0
433	20231129	124700	93920010	5390	5390	5390	5390	95
434	20231129	124600	93407960	5390	5390	5390	5390	0
435	20231129	124500	93407960	5390	5390	5390	5390	0
436	20231129	124400	93407960	5390	5390	5390	5390	0
437	20231129	124300	93407960	5390	5390	5390	5390	4
438	20231129	124200	93386400	5390	5390	5390	5390	1
439	20231129	124100	93381010	5380	5380	5380	5380	0
440	20231129	124000	93381010	5380	5380	5380	5380	0
441	20231129	123900	93381010	5380	5380	5380	5380	0
442	20231129	123800	93381010	5380	5380	5380	5380	0
443	20231129	123700	93381010	5380	5380	5380	5380	1
444	20231129	123600	93375630	5380	5380	5380	5380	0
445	20231129	123500	93375630	5380	5380	5380	5380	0
446	20231129	123400	93375630	5380	5380	5380	5380	0
447	20231129	123300	93375630	5380	5380	5380	5380	3
448	20231129	123200	93359490	5380	5380	5380	5380	0
449	20231129	123100	93359490	5380	5380	5380	5380	0
450	20231129	123000	93359490	5380	5380	5380	5380	0
451	20231129	122900	93359490	5380	5380	5380	5380	0
452	20231129	122800	93359490	5380	5380	5380	5380	1
453	20231129	122700	93354110	5390	5390	5390	5390	1
454	20231129	122600	93348720	5370	5370	5370	5370	0
455	20231129	122500	93348720	5370	5370	5370	5370	0
456	20231129	122400	93348720	5370	5370	5370	5370	0
457	20231129	122300	93348720	5370	5370	5370	5370	1
458	20231129	122200	93343350	5390	5390	5390	5390	0
459	20231129	122100	93343350	5390	5390	5390	5390	0
460	20231129	122000	93343350	5390	5390	5390	5390	0
461	20231129	121900	93343350	5390	5390	5390	5390	0
462	20231129	121800	93343350	5390	5390	5390	5390	0
463	20231129	121700	93343350	5390	5390	5390	5390	56
464	20231129	121600	93041510	5390	5390	5390	5390	3
465	20231129	121500	93025340	5390	5390	5390	5390	6
466	20231129	121400	92993000	5390	5390	5390	5390	0
467	20231129	121300	92993000	5390	5390	5390	5390	0
468	20231129	121200	92993000	5390	5390	5390	5390	0
469	20231129	121100	92993000	5390	5390	5390	5390	0
470	20231129	121000	92993000	5390	5390	5390	5390	0
471	20231129	120900	92993000	5390	5390	5390	5390	0
472	20231129	120800	92993000	5390	5390	5390	5390	1855
473	20231129	120700	82994550	5390	5390	5390	5390	0
474	20231129	120600	82994550	5390	5390	5390	5390	0
475	20231129	120500	82994550	5390	5390	5390	5390	0
476	20231129	120400	82994550	5390	5390	5390	5390	0
477	20231129	120300	82994550	5390	5390	5390	5390	0
478	20231129	120200	82994550	5390	5390	5390	5390	0
479	20231129	120100	82994550	5390	5380	5390	5380	14
480	20231129	120000	82919220	5380	5380	5380	5380	0
481	20231129	115900	82919220	5380	5380	5380	5380	0
482	20231129	115800	82919220	5380	5380	5380	5380	0
483	20231129	115700	82919220	5380	5380	5380	5380	0
484	20231129	115600	82919220	5380	5380	5380	5380	0
485	20231129	115500	82919220	5380	5380	5380	5380	90
486	20231129	115400	82435020	5380	5380	5380	5380	334
487	20231129	115300	80638100	5380	5380	5380	5380	0
488	20231129	115200	80638100	5380	5380	5380	5380	1
489	20231129	115100	80632720	5380	5380	5380	5380	1
490	20231129	115000	80627340	5390	5390	5390	5390	0
491	20231129	114900	80627340	5390	5390	5390	5390	0
492	20231129	114800	80627340	5390	5390	5390	5390	0
493	20231129	114700	80627340	5390	5390	5390	5390	0
494	20231129	114600	80627340	5390	5390	5390	5390	0
495	20231129	114500	80627340	5390	5380	5390	5380	9
496	20231129	114400	80578910	5380	5380	5380	5380	155
497	20231129	114300	79745010	5380	5380	5380	5380	0
498	20231129	114200	79745010	5380	5380	5380	5380	0
499	20231129	114100	79745010	5380	5380	5380	5380	0
500	20231129	114000	79745010	5380	5380	5380	5380	99
501	20231129	113900	79212390	5390	5390	5390	5390	0
502	20231129	113800	79212390	5390	5390	5390	5390	0
503	20231129	113700	79212390	5390	5390	5390	5390	0
504	20231129	113600	79212390	5390	5380	5390	5380	17
505	20231129	113500	79120770	5390	5390	5390	5390	27
506	20231129	113400	78975240	5390	5390	5390	5390	0
507	20231129	113300	78975240	5390	5390	5390	5390	0
508	20231129	113200	78975240	5390	5390	5390	5390	3
509	20231129	113100	78959070	5390	5390	5390	5390	7
510	20231129	113000	78921340	5390	5390	5390	5390	0
511	20231129	112900	78921340	5390	5390	5390	5390	0
512	20231129	112800	78921340	5390	5390	5390	5390	0
513	20231129	112700	78921340	5390	5390	5390	5390	0
514	20231129	112600	78921340	5390	5390	5390	5390	0
515	20231129	112500	78921340	5390	5390	5390	5390	0
516	20231129	112400	78921340	5390	5390	5390	5390	114
517	20231129	112300	78306880	5400	5400	5400	5400	0
518	20231129	112200	78306880	5400	5400	5400	5400	0
519	20231129	112100	78306880	5400	5400	5400	5400	0
520	20231129	112000	78306880	5400	5400	5400	5400	0
521	20231129	111900	78306880	5400	5400	5400	5400	0
522	20231129	111800	78306880	5400	5400	5400	5400	0
523	20231129	111700	78306880	5400	5400	5400	5400	0
524	20231129	111600	78306880	5400	5400	5400	5400	93
525	20231129	111500	77804680	5400	5400	5400	5400	2
526	20231129	111400	77793880	5390	5390	5390	5390	0
527	20231129	111300	77793880	5390	5390	5390	5390	0
528	20231129	111200	77793880	5390	5390	5390	5390	593
529	20231129	111100	74597610	5400	5400	5400	5400	0
530	20231129	111000	74597610	5400	5400	5400	5400	0
531	20231129	110900	74597610	5400	5400	5400	5400	500
532	20231129	110800	71897610	5400	5400	5400	5400	0
533	20231129	110700	71897610	5400	5400	5400	5400	0
534	20231129	110600	71897610	5400	5400	5400	5400	0
535	20231129	110500	71897610	5400	5400	5400	5400	0
536	20231129	110400	71897610	5400	5400	5400	5400	0
537	20231129	110300	71897610	5400	5400	5400	5400	0
538	20231129	110200	71897610	5400	5400	5400	5400	0
539	20231129	110100	71897610	5400	5400	5400	5400	1
540	20231129	110000	71892210	5390	5390	5390	5390	0
541	20231129	105900	71892210	5390	5390	5390	5390	0
542	20231129	105800	71892210	5390	5390	5390	5390	1000
543	20231129	105700	66502210	5390	5390	5390	5390	0
544	20231129	105600	66502210	5390	5390	5390	5390	18
545	20231129	105500	66405190	5390	5390	5390	5390	0
546	20231129	105400	66405190	5390	5390	5390	5390	0
547	20231129	105300	66405190	5390	5390	5390	5390	451
548	20231129	105200	63974300	5400	5400	5400	5400	0
549	20231129	105100	63974300	5400	5380	5400	5380	69
550	20231129	105000	63603040	5380	5380	5380	5380	0
551	20231129	104900	63603040	5380	5380	5380	5380	0
552	20231129	104800	63603040	5380	5380	5380	5380	1
553	20231129	104700	63597660	5340	5350	5350	5340	296
554	20231129	104600	62016270	5380	5380	5380	5380	0
555	20231129	104500	62016270	5380	5380	5380	5380	1
556	20231129	104400	62010890	5350	5380	5380	5350	270
557	20231129	104300	60559550	5390	5390	5390	5390	0
558	20231129	104200	60559550	5390	5390	5390	5390	9
559	20231129	104100	60511040	5390	5390	5390	5390	7
560	20231129	104000	60473310	5390	5390	5390	5390	6
561	20231129	103900	60440970	5390	5390	5390	5390	6
562	20231129	103800	60408630	5400	5400	5400	5400	1001
563	20231129	103700	55003230	5390	5390	5390	5390	1297
564	20231129	103600	48012400	5400	5400	5400	5400	18
565	20231129	103500	47915200	5400	5400	5400	5400	1
566	20231129	103400	47909800	5390	5390	5390	5390	0
567	20231129	103300	47909800	5390	5390	5390	5390	0
568	20231129	103200	47909800	5390	5390	5390	5390	0
569	20231129	103100	47909800	5390	5390	5390	5390	0
570	20231129	103000	47909800	5390	5390	5390	5390	2
571	20231129	102900	47899020	5390	5390	5390	5390	0
572	20231129	102800	47899020	5390	5390	5390	5390	0
573	20231129	102700	47899020	5390	5390	5390	5390	0
574	20231129	102600	47899020	5390	5390	5390	5390	102
575	20231129	102500	47349240	5400	5400	5400	5400	1
576	20231129	102400	47343840	5390	5390	5390	5390	0
577	20231129	102300	47343840	5390	5390	5390	5390	0
578	20231129	102200	47343840	5390	5390	5390	5390	0
579	20231129	102100	47343840	5390	5390	5390	5390	0
580	20231129	102000	47343840	5390	5390	5390	5390	0
581	20231129	101900	47343840	5390	5390	5390	5390	0
582	20231129	101800	47343840	5390	5390	5390	5390	0
583	20231129	101700	47343840	5390	5390	5390	5390	0
584	20231129	101600	47343840	5390	5390	5390	5390	6
585	20231129	101500	47311500	5400	5400	5400	5400	0
586	20231129	101400	47311500	5400	5400	5400	5400	0
587	20231129	101300	47311500	5400	5400	5400	5400	11
588	20231129	101200	47252100	5390	5390	5390	5390	0
589	20231129	101100	47252100	5390	5390	5390	5390	0
590	20231129	101000	47252100	5390	5390	5390	5390	1
591	20231129	100900	47246710	5390	5390	5390	5390	0
592	20231129	100800	47246710	5390	5390	5390	5390	0
593	20231129	100700	47246710	5390	5390	5390	5390	0
594	20231129	100600	47246710	5390	5390	5390	5390	0
595	20231129	100500	47246710	5390	5390	5390	5390	1
596	20231129	100400	47241320	5390	5390	5390	5390	1
597	20231129	100300	47235930	5390	5390	5390	5390	2
598	20231129	100200	47225150	5390	5390	5390	5390	0
599	20231129	100100	47225150	5390	5390	5390	5390	0
600	20231129	100000	47225150	5390	5390	5390	5390	5
601	20231129	095900	47198200	5390	5390	5390	5390	5
602	20231129	095800	47171250	5390	5390	5390	5390	13
603	20231129	095700	47101180	5390	5390	5390	5390	8
604	20231129	095600	47058060	5390	5390	5390	5390	96
605	20231129	095500	46540620	5390	5390	5390	5390	308
606	20231129	095400	44880500	5400	5400	5400	5400	0
607	20231129	095300	44880500	5400	5400	5400	5400	0
608	20231129	095200	44880500	5400	5400	5400	5400	11
609	20231129	095100	44821100	5400	5400	5400	5400	0
610	20231129	095000	44821100	5400	5400	5400	5400	0
611	20231129	094900	44821100	5400	5400	5400	5400	0
612	20231129	094800	44821100	5400	5400	5400	5400	0
613	20231129	094700	44821100	5400	5380	5400	5380	600
614	20231129	094600	41591100	5380	5380	5380	5380	0
615	20231129	094500	41591100	5380	5380	5380	5380	100
616	20231129	094400	41053100	5380	5380	5380	5380	200
617	20231129	094300	39977100	5400	5400	5400	5400	0
618	20231129	094200	39977100	5400	5400	5400	5400	0
619	20231129	094100	39977100	5400	5400	5400	5400	0
620	20231129	094000	39977100	5400	5400	5400	5400	0
621	20231129	093900	39977100	5400	5400	5400	5400	28
622	20231129	093800	39825900	5410	5410	5410	5410	0
623	20231129	093700	39825900	5410	5350	5410	5350	2050
624	20231129	093600	28769600	5380	5380	5380	5380	93
625	20231129	093500	28269260	5380	5380	5380	5380	2
626	20231129	093400	28258500	5380	5380	5380	5380	3
627	20231129	093300	28242360	5380	5380	5380	5380	1
628	20231129	093200	28236980	5350	5350	5350	5350	9
629	20231129	093100	28188830	5380	5380	5380	5380	0
630	20231129	093000	28188830	5380	5380	5380	5380	2
631	20231129	092900	28178070	5350	5350	5350	5350	123
632	20231129	092800	27520020	5360	5360	5360	5360	49
633	20231129	092700	27257380	5360	5360	5360	5360	181
634	20231129	092600	26287220	5360	5370	5390	5360	300
635	20231129	092500	24670780	5390	5390	5390	5390	18
636	20231129	092400	24573760	5390	5390	5390	5390	0
637	20231129	092300	24573760	5390	5390	5390	5390	0
638	20231129	092200	24573760	5390	5390	5390	5390	7
639	20231129	092100	24536030	5390	5390	5390	5390	0
640	20231129	092000	24536030	5390	5390	5390	5390	5
641	20231129	091900	24509080	5390	5390	5390	5390	0
642	20231129	091800	24509080	5390	5390	5390	5390	0
643	20231129	091700	24509080	5390	5390	5390	5390	0
644	20231129	091600	24509080	5390	5390	5390	5390	3
645	20231129	091500	24492910	5390	5390	5390	5360	64
646	20231129	091400	24148100	5390	5390	5390	5390	122
647	20231129	091300	23490520	5390	5390	5390	5390	388
648	20231129	091200	21399200	5390	5390	5390	5390	500
649	20231129	091100	18704200	5390	5390	5390	5390	0
650	20231129	091000	18704200	5390	5390	5390	5390	187
651	20231129	090900	17696270	5390	5390	5390	5390	0
652	20231129	090800	17696270	5390	5380	5390	5380	100
653	20231129	090700	17158190	5340	5340	5340	5340	0
654	20231129	090600	17158190	5340	5350	5350	5340	36
655	20231129	090500	16965850	5360	5360	5360	5360	240
656	20231129	090400	15679450	5360	5360	5360	5360	0
657	20231129	090300	15679450	5360	5360	5360	5360	1593
658	20231129	090200	7140970	5390	5390	5390	5390	100
659	20231129	090100	6601970	5390	5340	5390	5340	130
660	20231129	090000	5906270	5400	5330	5400	5330	48