KissMeData/075580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194700	390497985	4470	4470	4470	4470	4835
3	20231129	194600	390497985	4470	4470	4470	4470	0
4	20231129	194500	390497985	4470	4470	4470	4470	0
5	20231129	194400	390497985	4470	4470	4470	4470	0
6	20231129	194300	390497985	4470	4470	4470	4470	0
7	20231129	194200	390497985	4470	4470	4470	4470	0
8	20231129	194100	390497985	4470	4470	4470	4470	0
9	20231129	194000	390497985	4470	4470	4470	4470	0
10	20231129	193900	390497985	4470	4470	4470	4470	0
11	20231129	193800	390497985	4470	4470	4470	4470	0
12	20231129	193700	390497985	4470	4470	4470	4470	0
13	20231129	193600	390497985	4470	4470	4470	4470	0
14	20231129	193500	390497985	4470	4470	4470	4470	0
15	20231129	193400	390497985	4470	4470	4470	4470	0
16	20231129	193300	390497985	4470	4470	4470	4470	0
17	20231129	193200	390497985	4470	4470	4470	4470	0
18	20231129	193100	390497985	4470	4470	4470	4470	0
19	20231129	193000	390497985	4470	4470	4470	4470	0
20	20231129	192900	390497985	4470	4470	4470	4470	0
21	20231129	192800	390497985	4470	4470	4470	4470	0
22	20231129	192700	390497985	4470	4470	4470	4470	0
23	20231129	192600	390497985	4470	4470	4470	4470	0
24	20231129	192500	390497985	4470	4470	4470	4470	0
25	20231129	192400	390497985	4470	4470	4470	4470	0
26	20231129	192300	390497985	4470	4470	4470	4470	0
27	20231129	192200	390497985	4470	4470	4470	4470	0
28	20231129	192100	390497985	4470	4470	4470	4470	0
29	20231129	192000	390497985	4470	4470	4470	4470	0
30	20231129	191900	390497985	4470	4470	4470	4470	0
31	20231129	191800	390497985	4470	4470	4470	4470	0
32	20231129	191700	390497985	4470	4470	4470	4470	4835
33	20231129	191600	390497985	4470	4470	4470	4470	0
34	20231129	191500	390497985	4470	4470	4470	4470	0
35	20231129	191400	390497985	4470	4470	4470	4470	0
36	20231129	191300	390497985	4470	4470	4470	4470	0
37	20231129	191200	390497985	4470	4470	4470	4470	0
38	20231129	191100	390497985	4470	4470	4470	4470	0
39	20231129	191000	390497985	4470	4470	4470	4470	0
40	20231129	190900	390497985	4470	4470	4470	4470	0
41	20231129	190800	390497985	4470	4470	4470	4470	0
42	20231129	190700	390497985	4470	4470	4470	4470	0
43	20231129	190600	390497985	4470	4470	4470	4470	0
44	20231129	190500	390497985	4470	4470	4470	4470	0
45	20231129	190400	390497985	4470	4470	4470	4470	0
46	20231129	190300	390497985	4470	4470	4470	4470	0
47	20231129	190200	390497985	4470	4470	4470	4470	0
48	20231129	190100	390497985	4470	4470	4470	4470	0
49	20231129	190000	390497985	4470	4470	4470	4470	0
50	20231129	185900	390497985	4470	4470	4470	4470	0
51	20231129	185800	390497985	4470	4470	4470	4470	0
52	20231129	185700	390497985	4470	4470	4470	4470	0
53	20231129	185600	390497985	4470	4470	4470	4470	0
54	20231129	185500	390497985	4470	4470	4470	4470	0
55	20231129	185400	390497985	4470	4470	4470	4470	0
56	20231129	185300	390497985	4470	4470	4470	4470	0
57	20231129	185200	390497985	4470	4470	4470	4470	0
58	20231129	185100	390497985	4470	4470	4470	4470	0
59	20231129	185000	390497985	4470	4470	4470	4470	0
60	20231129	184900	390497985	4470	4470	4470	4470	0
61	20231129	184800	390497985	4470	4470	4470	4470	0
62	20231129	184700	390497985	4470	4470	4470	4470	4835
63	20231129	184600	390497985	4470	4470	4470	4470	0
64	20231129	184500	390497985	4470	4470	4470	4470	0
65	20231129	184400	390497985	4470	4470	4470	4470	0
66	20231129	184300	390497985	4470	4470	4470	4470	0
67	20231129	184200	390497985	4470	4470	4470	4470	0
68	20231129	184100	390497985	4470	4470	4470	4470	0
69	20231129	184000	390497985	4470	4470	4470	4470	0
70	20231129	183900	390497985	4470	4470	4470	4470	0
71	20231129	183800	390497985	4470	4470	4470	4470	0
72	20231129	183700	390497985	4470	4470	4470	4470	0
73	20231129	183600	390497985	4470	4470	4470	4470	0
74	20231129	183500	390497985	4470	4470	4470	4470	0
75	20231129	183400	390497985	4470	4470	4470	4470	0
76	20231129	183300	390497985	4470	4470	4470	4470	0
77	20231129	183200	390497985	4470	4470	4470	4470	0
78	20231129	183100	390497985	4470	4470	4470	4470	0
79	20231129	183000	390497985	4470	4470	4470	4470	0
80	20231129	182900	390497985	4470	4470	4470	4470	0
81	20231129	182800	390497985	4470	4470	4470	4470	0
82	20231129	182700	390497985	4470	4470	4470	4470	0
83	20231129	182600	390497985	4470	4470	4470	4470	0
84	20231129	182500	390497985	4470	4470	4470	4470	0
85	20231129	182400	390497985	4470	4470	4470	4470	0
86	20231129	182300	390497985	4470	4470	4470	4470	0
87	20231129	182200	390497985	4470	4470	4470	4470	0
88	20231129	182100	390497985	4470	4470	4470	4470	0
89	20231129	182000	390497985	4470	4470	4470	4470	0
90	20231129	181900	390497985	4470	4470	4470	4470	0
91	20231129	181800	390497985	4470	4470	4470	4470	0
92	20231129	181700	390497985	4470	4470	4470	4470	4835
93	20231129	181600	390497985	4470	4470	4470	4470	0
94	20231129	181500	390497985	4470	4470	4470	4470	0
95	20231129	181400	390497985	4470	4470	4470	4470	0
96	20231129	181300	390497985	4470	4470	4470	4470	0
97	20231129	181200	390497985	4470	4470	4470	4470	0
98	20231129	181100	390497985	4470	4470	4470	4470	0
99	20231129	181000	390497985	4470	4470	4470	4470	0
100	20231129	180900	390497985	4470	4470	4470	4470	0
101	20231129	180800	390497985	4470	4470	4470	4470	0
102	20231129	180700	390497985	4470	4470	4470	4470	0
103	20231129	180600	390497985	4470	4470	4470	4470	0
104	20231129	180500	390497985	4470	4470	4470	4470	0
105	20231129	180400	390497985	4470	4470	4470	4470	0
106	20231129	180300	390497985	4470	4470	4470	4470	0
107	20231129	180200	390497985	4470	4470	4470	4470	0
108	20231129	180100	390497985	4470	4470	4470	4470	0
109	20231129	180000	390497985	4470	4470	4470	4470	0
110	20231129	175900	390497985	4470	4470	4470	4470	0
111	20231129	175800	390497985	4470	4470	4470	4470	0
112	20231129	175700	390497985	4470	4470	4470	4470	0
113	20231129	175600	390497985	4470	4470	4470	4470	0
114	20231129	175500	390497985	4470	4470	4470	4470	0
115	20231129	175400	390497985	4470	4470	4470	4470	0
116	20231129	175300	390497985	4470	4470	4470	4470	0
117	20231129	175200	390497985	4470	4470	4470	4470	0
118	20231129	175100	390497985	4470	4470	4470	4470	0
119	20231129	175000	390497985	4470	4470	4470	4470	0
120	20231129	174900	390497985	4470	4470	4470	4470	0
121	20231129	174800	390497985	4470	4470	4470	4470	0
122	20231129	174700	390497985	4470	4470	4470	4470	4835
123	20231129	174600	390497985	4470	4470	4470	4470	0
124	20231129	174500	390497985	4470	4470	4470	4470	0
125	20231129	174400	390497985	4470	4470	4470	4470	0
126	20231129	174300	390497985	4470	4470	4470	4470	0
127	20231129	174200	390497985	4470	4470	4470	4470	0
128	20231129	174100	390497985	4470	4470	4470	4470	0
129	20231129	174000	390497985	4470	4470	4470	4470	0
130	20231129	173900	390497985	4470	4470	4470	4470	0
131	20231129	173800	390497985	4470	4470	4470	4470	0
132	20231129	173700	390497985	4470	4470	4470	4470	0
133	20231129	173600	390497985	4470	4470	4470	4470	0
134	20231129	173500	390497985	4470	4470	4470	4470	0
135	20231129	173400	390497985	4470	4470	4470	4470	0
136	20231129	173300	390497985	4470	4470	4470	4470	0
137	20231129	173200	390497985	4470	4470	4470	4470	0
138	20231129	173100	390497985	4470	4470	4470	4470	0
139	20231129	173000	390497985	4470	4470	4470	4470	0
140	20231129	172900	390497985	4470	4470	4470	4470	0
141	20231129	172800	390497985	4470	4470	4470	4470	0
142	20231129	172700	390497985	4470	4470	4470	4470	0
143	20231129	172600	390497985	4470	4470	4470	4470	0
144	20231129	172500	390497985	4470	4470	4470	4470	0
145	20231129	172400	390497985	4470	4470	4470	4470	0
146	20231129	172300	390497985	4470	4470	4470	4470	0
147	20231129	172200	390497985	4470	4470	4470	4470	0
148	20231129	172100	390497985	4470	4470	4470	4470	0
149	20231129	172000	390497985	4470	4470	4470	4470	0
150	20231129	171900	390497985	4470	4470	4470	4470	0
151	20231129	171800	390497985	4470	4470	4470	4470	0
152	20231129	171700	390497985	4470	4470	4470	4470	4835
153	20231129	171600	390497985	4470	4470	4470	4470	0
154	20231129	171500	390497985	4470	4470	4470	4470	0
155	20231129	171400	390497985	4470	4470	4470	4470	0
156	20231129	171300	390497985	4470	4470	4470	4470	0
157	20231129	171200	390497985	4470	4470	4470	4470	0
158	20231129	171100	390497985	4470	4470	4470	4470	0
159	20231129	171000	390497985	4470	4470	4470	4470	0
160	20231129	170900	390497985	4470	4470	4470	4470	0
161	20231129	170800	390497985	4470	4470	4470	4470	0
162	20231129	170700	390497985	4470	4470	4470	4470	0
163	20231129	170600	390497985	4470	4470	4470	4470	0
164	20231129	170500	390497985	4470	4470	4470	4470	0
165	20231129	170400	390497985	4470	4470	4470	4470	0
166	20231129	170300	390497985	4470	4470	4470	4470	0
167	20231129	170200	390497985	4470	4470	4470	4470	0
168	20231129	170100	390497985	4470	4470	4470	4470	0
169	20231129	170000	390497985	4470	4470	4470	4470	0
170	20231129	165900	390497985	4470	4470	4470	4470	0
171	20231129	165800	390497985	4470	4470	4470	4470	0
172	20231129	165700	390497985	4470	4470	4470	4470	0
173	20231129	165600	390497985	4470	4470	4470	4470	0
174	20231129	165500	390497985	4470	4470	4470	4470	0
175	20231129	165400	390497985	4470	4470	4470	4470	0
176	20231129	165300	390497985	4470	4470	4470	4470	0
177	20231129	165200	390497985	4470	4470	4470	4470	0
178	20231129	165100	390497985	4470	4470	4470	4470	0
179	20231129	165000	390497985	4470	4470	4470	4470	0
180	20231129	164900	390497985	4470	4470	4470	4470	0
181	20231129	164800	390497985	4470	4470	4470	4470	0
182	20231129	164700	390497985	4470	4470	4470	4470	4835
183	20231129	164600	390497985	4470	4470	4470	4470	0
184	20231129	164500	390497985	4470	4470	4470	4470	0
185	20231129	164400	390497985	4470	4470	4470	4470	0
186	20231129	164300	390497985	4470	4470	4470	4470	0
187	20231129	164200	390497985	4470	4470	4470	4470	0
188	20231129	164100	390497985	4470	4470	4470	4470	0
189	20231129	164000	390497985	4470	4470	4470	4470	0
190	20231129	163900	390497985	4470	4470	4470	4470	0
191	20231129	163800	390497985	4470	4470	4470	4470	0
192	20231129	163700	390497985	4470	4470	4470	4470	0
193	20231129	163600	390497985	4470	4470	4470	4470	0
194	20231129	163500	390497985	4470	4470	4470	4470	0
195	20231129	163400	390497985	4470	4470	4470	4470	0
196	20231129	163300	390497985	4470	4470	4470	4470	0
197	20231129	163200	390497985	4470	4470	4470	4470	0
198	20231129	163100	390497985	4470	4470	4470	4470	0
199	20231129	163000	390497985	4470	4470	4470	4470	0
200	20231129	162900	390497985	4470	4470	4470	4470	0
201	20231129	162800	390497985	4470	4470	4470	4470	0
202	20231129	162700	390497985	4470	4470	4470	4470	0
203	20231129	162600	390497985	4470	4470	4470	4470	0
204	20231129	162500	390497985	4470	4470	4470	4470	0
205	20231129	162400	390497985	4470	4470	4470	4470	0
206	20231129	162300	390497985	4470	4470	4470	4470	0
207	20231129	162200	390497985	4470	4470	4470	4470	0
208	20231129	162100	390497985	4470	4470	4470	4470	0
209	20231129	162000	390497985	4470	4470	4470	4470	0
210	20231129	161900	390497985	4470	4470	4470	4470	0
211	20231129	161800	390497985	4470	4470	4470	4470	0
212	20231129	161700	390497985	4470	4470	4470	4470	4835
213	20231129	161600	390497985	4470	4470	4470	4470	0
214	20231129	161500	390497985	4470	4470	4470	4470	0
215	20231129	161400	390497985	4470	4470	4470	4470	0
216	20231129	161300	390497985	4470	4470	4470	4470	0
217	20231129	161200	390497985	4470	4470	4470	4470	0
218	20231129	161100	390497985	4470	4470	4470	4470	0
219	20231129	161000	390497985	4470	4470	4470	4470	0
220	20231129	160900	390497985	4470	4470	4470	4470	0
221	20231129	160800	390497985	4470	4470	4470	4470	0
222	20231129	160700	390497985	4470	4470	4470	4470	0
223	20231129	160600	390497985	4470	4470	4470	4470	0
224	20231129	160500	390497985	4470	4470	4470	4470	0
225	20231129	160400	390497985	4470	4470	4470	4470	0
226	20231129	160300	390497985	4470	4470	4470	4470	0
227	20231129	160200	390497985	4470	4470	4470	4470	0
228	20231129	160100	390497985	4470	4470	4470	4470	0
229	20231129	160000	390497985	4470	4470	4470	4470	0
230	20231129	155900	390497985	4470	4470	4470	4470	0
231	20231129	155800	390497985	4470	4470	4470	4470	0
232	20231129	155700	390497985	4470	4470	4470	4470	0
233	20231129	155600	390497985	4470	4470	4470	4470	0
234	20231129	155500	390497985	4470	4470	4470	4470	0
235	20231129	155400	390497985	4470	4470	4470	4470	0
236	20231129	155300	390497985	4470	4470	4470	4470	0
237	20231129	155200	390497985	4470	4470	4470	4470	0
238	20231129	155100	390497985	4470	4470	4470	4470	0
239	20231129	155000	390497985	4470	4470	4470	4470	0
240	20231129	154900	390497985	4470	4470	4470	4470	0
241	20231129	154800	390497985	4470	4470	4470	4470	0
242	20231129	154700	390497985	4470	4470	4470	4470	4835
243	20231129	154600	390497985	4470	4470	4470	4470	0
244	20231129	154500	390497985	4470	4470	4470	4470	0
245	20231129	154400	390497985	4470	4470	4470	4470	0
246	20231129	154300	390497985	4470	4470	4470	4470	0
247	20231129	154200	390497985	4470	4470	4470	4470	0
248	20231129	154100	390497985	4470	4470	4470	4470	0
249	20231129	154000	390497985	4470	4470	4470	4470	0
250	20231129	153900	390497985	4470	4470	4470	4470	0
251	20231129	153800	390497985	4470	4470	4470	4470	0
252	20231129	153700	390497985	4470	4470	4470	4470	0
253	20231129	153600	390497985	4470	4470	4470	4470	0
254	20231129	153500	390497985	4470	4470	4470	4470	0
255	20231129	153400	390497985	4470	4470	4470	4470	0
256	20231129	153300	390497985	4470	4470	4470	4470	0
257	20231129	153200	390497985	4470	4470	4470	4470	0
258	20231129	153100	390497985	4470	4470	4470	4470	0
259	20231129	153000	390497985	4470	4470	4470	4470	4835
260	20231129	152900	368885535	4455	4455	4455	4455	0
261	20231129	152800	368885535	4455	4455	4455	4455	0
262	20231129	152700	368885535	4455	4455	4455	4455	0
263	20231129	152600	368885535	4455	4455	4455	4455	0
264	20231129	152500	368885535	4455	4455	4455	4455	0
265	20231129	152400	368885535	4455	4455	4455	4455	0
266	20231129	152300	368885535	4455	4455	4455	4455	0
267	20231129	152200	368885535	4455	4455	4455	4455	0
268	20231129	152100	368885535	4455	4455	4455	4455	0
269	20231129	152000	368885535	4455	4455	4455	4455	0
270	20231129	151900	368885535	4455	4465	4465	4455	2978
271	20231129	151800	355613305	4470	4470	4470	4470	0
272	20231129	151700	355613305	4470	4470	4470	4470	73
273	20231129	151600	355286995	4460	4460	4460	4460	1000
274	20231129	151500	350826995	4460	4465	4465	4460	1364
275	20231129	151400	344738555	4470	4470	4470	4470	1
276	20231129	151300	344734085	4465	4465	4465	4465	18
277	20231129	151200	344653715	4465	4465	4465	4465	24
278	20231129	151100	344546555	4460	4465	4465	4460	517
279	20231129	151000	342238375	4465	4465	4465	4465	3
280	20231129	150900	342224980	4465	4465	4465	4465	0
281	20231129	150800	342224980	4465	4465	4465	4465	23
282	20231129	150700	342122285	4475	4475	4475	4475	1
283	20231129	150600	342117810	4475	4475	4475	4475	41
284	20231129	150500	341934335	4475	4475	4475	4475	120
285	20231129	150400	341397335	4475	4475	4475	4475	510
286	20231129	150300	339115085	4475	4470	4475	4470	120
287	20231129	150200	338578585	4475	4475	4475	4475	0
288	20231129	150100	338578585	4475	4475	4475	4475	20
289	20231129	150000	338489085	4475	4465	4475	4465	549
290	20231129	145900	336037310	4470	4470	4470	4470	71
291	20231129	145800	335719940	4470	4470	4470	4470	500
292	20231129	145700	333484940	4470	4470	4470	4470	68
293	20231129	145600	333180980	4465	4465	4465	4465	13
294	20231129	145500	333122935	4465	4465	4465	4465	1024
295	20231129	145400	328550775	4470	4470	4470	4470	0
296	20231129	145300	328550775	4470	4470	4470	4470	88
297	20231129	145200	328157415	4470	4470	4475	4460	6639
298	20231129	145100	298524810	4470	4470	4470	4470	46
299	20231129	145000	298319190	4470	4470	4470	4470	114
300	20231129	144900	297809610	4470	4470	4470	4470	712
301	20231129	144800	294626970	4470	4470	4470	4470	12
302	20231129	144700	294573330	4470	4470	4470	4470	171
303	20231129	144600	293808960	4470	4470	4470	4470	21
304	20231129	144500	293715090	4470	4470	4470	4470	0
305	20231129	144400	293715090	4470	4470	4470	4470	4
306	20231129	144300	293697210	4465	4470	4470	4465	31
307	20231129	144200	293558700	4465	4465	4465	4465	352
308	20231129	144100	291987020	4470	4470	4470	4470	102
309	20231129	144000	291531080	4465	4465	4465	4465	0
310	20231129	143900	291531080	4465	4465	4465	4465	112
311	20231129	143800	291031000	4470	4480	4480	4470	3249
312	20231129	143700	276503075	4485	4485	4485	4485	0
313	20231129	143600	276503075	4485	4470	4485	4470	175
314	20231129	143500	275720380	4475	4475	4475	4475	100
315	20231129	143400	275272880	4475	4475	4475	4475	0
316	20231129	143300	275272880	4475	4475	4475	4475	103
317	20231129	143200	274811955	4475	4480	4480	4475	1372
318	20231129	143100	268671610	4480	4480	4480	4480	41
319	20231129	143000	268487930	4480	4480	4480	4480	0
320	20231129	142900	268487930	4480	4480	4480	4480	0
321	20231129	142800	268487930	4480	4480	4480	4480	1
322	20231129	142700	268483450	4485	4485	4485	4485	0
323	20231129	142600	268483450	4485	4485	4485	4485	0
324	20231129	142500	268483450	4485	4480	4485	4475	175
325	20231129	142400	267700250	4480	4480	4480	4480	248
326	20231129	142300	266589210	4480	4480	4480	4480	1780
327	20231129	142200	258614810	4480	4480	4480	4480	18
328	20231129	142100	258534170	4480	4480	4480	4480	40
329	20231129	142000	258354970	4480	4480	4480	4480	18
330	20231129	141900	258274330	4480	4480	4480	4480	407
331	20231129	141800	256450970	4485	4485	4485	4480	1267
332	20231129	141700	250774800	4485	4485	4485	4485	5
333	20231129	141600	250752375	4485	4485	4485	4480	1036
334	20231129	141500	246107555	4495	4495	4495	4495	15
335	20231129	141400	246040130	4480	4480	4480	4480	785
336	20231129	141300	242523330	4485	4495	4495	4485	903
337	20231129	141200	238473345	4500	4485	4500	4485	105
338	20231129	141100	238002345	4485	4485	4485	4485	0
339	20231129	141000	238002345	4485	4485	4485	4485	0
340	20231129	140900	238002345	4485	4485	4485	4485	0
341	20231129	140800	238002345	4485	4485	4485	4485	192
342	20231129	140700	237141225	4485	4485	4485	4485	5
343	20231129	140600	237118800	4485	4485	4485	4485	0
344	20231129	140500	237118800	4485	4485	4485	4485	0
345	20231129	140400	237118800	4485	4485	4485	4485	3
346	20231129	140300	237105345	4480	4480	4480	4480	1
347	20231129	140200	237100865	4480	4480	4480	4480	0
348	20231129	140100	237100865	4480	4480	4480	4480	7
349	20231129	140000	237069505	4480	4480	4480	4480	300
350	20231129	135900	235725505	4475	4480	4480	4475	570
351	20231129	135800	233174720	4480	4480	4480	4480	1377
352	20231129	135700	227005760	4485	4485	4485	4485	0
353	20231129	135600	227005760	4485	4495	4495	4485	2894
354	20231129	135500	214023405	4495	4495	4495	4495	10
355	20231129	135400	213978455	4495	4495	4495	4495	100
356	20231129	135300	213528955	4490	4490	4490	4490	0
357	20231129	135200	213528955	4490	4490	4490	4490	0
358	20231129	135100	213528955	4490	4490	4490	4490	0
359	20231129	135000	213528955	4490	4490	4490	4490	2
360	20231129	134900	213519975	4490	4490	4490	4490	0
361	20231129	134800	213519975	4490	4490	4490	4490	170
362	20231129	134700	212756675	4485	4490	4490	4485	22
363	20231129	134600	212657945	4490	4490	4490	4490	0
364	20231129	134500	212657945	4490	4485	4490	4485	11
365	20231129	134400	212608560	4490	4490	4490	4490	70
366	20231129	134300	212294260	4490	4490	4490	4490	20
367	20231129	134200	212204460	4490	4490	4490	4490	27
368	20231129	134100	212083230	4490	4490	4490	4490	70
369	20231129	134000	211768930	4490	4490	4490	4490	0
370	20231129	133900	211768930	4490	4490	4490	4490	0
371	20231129	133800	211768930	4490	4490	4490	4490	5
372	20231129	133700	211746480	4490	4490	4490	4490	852
373	20231129	133600	207921000	4490	4490	4490	4490	0
374	20231129	133500	207921000	4490	4490	4490	4490	0
375	20231129	133400	207921000	4490	4490	4490	4490	0
376	20231129	133300	207921000	4490	4490	4490	4490	0
377	20231129	133200	207921000	4490	4490	4490	4490	0
378	20231129	133100	207921000	4490	4490	4490	4490	0
379	20231129	133000	207921000	4490	4490	4490	4490	14
380	20231129	132900	207858140	4490	4490	4490	4490	1
381	20231129	132800	207853650	4490	4490	4490	4490	93
382	20231129	132700	207436080	4490	4490	4490	4490	76
383	20231129	132600	207094840	4490	4490	4490	4490	23
384	20231129	132500	206991570	4490	4490	4490	4490	1320
385	20231129	132400	201064770	4490	4490	4490	4490	600
386	20231129	132300	198370770	4490	4490	4490	4490	0
387	20231129	132200	198370770	4490	4490	4490	4490	2
388	20231129	132100	198361790	4490	4490	4490	4490	44
389	20231129	132000	198164230	4490	4490	4490	4490	0
390	20231129	131900	198164230	4490	4490	4490	4490	10
391	20231129	131800	198119330	4490	4490	4490	4490	1
392	20231129	131700	198114840	4490	4490	4490	4490	0
393	20231129	131600	198114840	4490	4490	4490	4490	0
394	20231129	131500	198114840	4490	4495	4495	4490	24
395	20231129	131400	198007075	4490	4490	4490	4490	0
396	20231129	131300	198007075	4490	4495	4495	4490	142
397	20231129	131200	197369370	4495	4495	4495	4495	40
398	20231129	131100	197189570	4495	4495	4495	4495	12
399	20231129	131000	197135630	4495	4500	4500	4495	3246
400	20231129	130900	182530665	4505	4505	4505	4505	0
401	20231129	130800	182530665	4505	4505	4505	4505	50
402	20231129	130700	182305415	4505	4505	4505	4505	0
403	20231129	130600	182305415	4505	4505	4505	4505	37
404	20231129	130500	182138730	4505	4505	4505	4505	200
405	20231129	130400	181237730	4505	4510	4510	4505	5222
406	20231129	130300	157690610	4515	4515	4515	4515	0
407	20231129	130200	157690610	4515	4515	4515	4515	0
408	20231129	130100	157690610	4515	4515	4515	4515	3
409	20231129	130000	157677065	4510	4510	4510	4510	0
410	20231129	125900	157677065	4510	4510	4510	4510	0
411	20231129	125800	157677065	4510	4510	4510	4510	0
412	20231129	125700	157677065	4510	4510	4510	4510	49
413	20231129	125600	157456075	4520	4520	4520	4520	0
414	20231129	125500	157456075	4520	4520	4520	4520	10
415	20231129	125400	157410875	4520	4520	4520	4520	40
416	20231129	125300	157230075	4520	4520	4520	4520	0
417	20231129	125200	157230075	4520	4520	4520	4520	23
418	20231129	125100	157126115	4520	4510	4520	4510	15
419	20231129	125000	157058335	4520	4520	4520	4520	0
420	20231129	124900	157058335	4520	4520	4520	4520	100
421	20231129	124800	156606335	4520	4520	4520	4520	111
422	20231129	124700	156104615	4515	4515	4515	4515	1
423	20231129	124600	156100100	4520	4520	4520	4520	0
424	20231129	124500	156100100	4520	4520	4520	4520	0
425	20231129	124400	156100100	4520	4520	4520	4520	0
426	20231129	124300	156100100	4520	4520	4520	4520	0
427	20231129	124200	156100100	4520	4520	4520	4520	0
428	20231129	124100	156100100	4520	4520	4520	4520	0
429	20231129	124000	156100100	4520	4520	4520	4520	0
430	20231129	123900	156100100	4520	4520	4520	4520	0
431	20231129	123800	156100100	4520	4520	4520	4520	1
432	20231129	123700	156095580	4515	4515	4515	4515	0
433	20231129	123600	156095580	4515	4515	4515	4515	0
434	20231129	123500	156095580	4515	4520	4520	4515	560
435	20231129	123400	153567170	4520	4520	4520	4520	253
436	20231129	123300	152423610	4515	4515	4515	4515	900
437	20231129	123200	148360110	4520	4520	4520	4520	0
438	20231129	123100	148360110	4520	4520	4520	4520	151
439	20231129	123000	147677590	4520	4520	4520	4520	0
440	20231129	122900	147677590	4520	4520	4520	4520	100
441	20231129	122800	147225590	4520	4520	4520	4520	12
442	20231129	122700	147171350	4515	4515	4515	4515	0
443	20231129	122600	147171350	4515	4515	4515	4515	0
444	20231129	122500	147171350	4515	4515	4515	4515	0
445	20231129	122400	147171350	4515	4515	4515	4515	0
446	20231129	122300	147171350	4515	4515	4515	4515	0
447	20231129	122200	147171350	4515	4520	4520	4515	106
448	20231129	122100	146692260	4520	4520	4520	4520	0
449	20231129	122000	146692260	4520	4520	4520	4520	0
450	20231129	121900	146692260	4520	4520	4520	4520	0
451	20231129	121800	146692260	4520	4520	4520	4520	0
452	20231129	121700	146692260	4520	4520	4520	4520	0
453	20231129	121600	146692260	4520	4520	4520	4520	10
454	20231129	121500	146647060	4520	4520	4520	4520	185
455	20231129	121400	145810860	4520	4520	4520	4520	20
456	20231129	121300	145720460	4515	4515	4515	4515	0
457	20231129	121200	145720460	4515	4515	4515	4515	0
458	20231129	121100	145720460	4515	4515	4515	4515	0
459	20231129	121000	145720460	4515	4515	4515	4515	1000
460	20231129	120900	141205460	4520	4520	4520	4520	0
461	20231129	120800	141205460	4520	4520	4520	4520	543
462	20231129	120700	138751100	4520	4520	4520	4520	0
463	20231129	120600	138751100	4520	4520	4520	4520	0
464	20231129	120500	138751100	4520	4520	4520	4520	11
465	20231129	120400	138701380	4520	4520	4520	4520	160
466	20231129	120300	137978180	4515	4515	4515	4515	385
467	20231129	120200	136239905	4515	4515	4515	4515	0
468	20231129	120100	136239905	4515	4515	4515	4515	0
469	20231129	120000	136239905	4515	4515	4515	4515	11
470	20231129	115900	136190240	4515	4515	4515	4515	0
471	20231129	115800	136190240	4515	4515	4515	4515	0
472	20231129	115700	136190240	4515	4515	4515	4515	0
473	20231129	115600	136190240	4515	4515	4515	4515	1
474	20231129	115500	136185725	4515	4515	4515	4515	0
475	20231129	115400	136185725	4515	4515	4515	4515	11
476	20231129	115300	136136060	4515	4515	4515	4515	0
477	20231129	115200	136136060	4515	4515	4515	4515	0
478	20231129	115100	136136060	4515	4515	4515	4515	11
479	20231129	115000	136086395	4515	4515	4515	4515	0
480	20231129	114900	136086395	4515	4515	4515	4515	0
481	20231129	114800	136086395	4515	4515	4515	4515	0
482	20231129	114700	136086395	4515	4515	4515	4515	0
483	20231129	114600	136086395	4515	4515	4520	4515	510
484	20231129	114500	133783410	4515	4515	4515	4515	0
485	20231129	114400	133783410	4515	4515	4515	4515	110
486	20231129	114300	133286760	4510	4510	4510	4510	1
487	20231129	114200	133282250	4510	4510	4510	4510	0
488	20231129	114100	133282250	4510	4510	4510	4510	12
489	20231129	114000	133228130	4515	4515	4515	4515	10
490	20231129	113900	133182980	4515	4515	4515	4515	50
491	20231129	113800	132957230	4515	4515	4515	4515	61
492	20231129	113700	132681815	4510	4510	4510	4510	0
493	20231129	113600	132681815	4510	4510	4510	4510	0
494	20231129	113500	132681815	4510	4510	4510	4510	4
495	20231129	113400	132663775	4515	4515	4515	4515	0
496	20231129	113300	132663775	4515	4515	4515	4515	0
497	20231129	113200	132663775	4515	4515	4515	4515	197
498	20231129	113100	131774320	4515	4515	4515	4515	18
499	20231129	113000	131693050	4515	4515	4515	4515	0
500	20231129	112900	131693050	4515	4515	4515	4515	228
501	20231129	112800	130663630	4515	4515	4515	4515	0
502	20231129	112700	130663630	4515	4515	4515	4515	0
503	20231129	112600	130663630	4515	4515	4515	4515	0
504	20231129	112500	130663630	4515	4515	4515	4515	116
505	20231129	112400	130139890	4515	4515	4515	4515	2
506	20231129	112300	130130860	4515	4515	4515	4515	0
507	20231129	112200	130130860	4515	4515	4515	4515	5
508	20231129	112100	130108285	4510	4510	4510	4510	0
509	20231129	112000	130108285	4510	4510	4510	4510	0
510	20231129	111900	130108285	4510	4510	4510	4510	0
511	20231129	111800	130108285	4510	4510	4510	4510	0
512	20231129	111700	130108285	4510	4510	4510	4510	0
513	20231129	111600	130108285	4510	4510	4510	4510	13
514	20231129	111500	130049655	4505	4505	4505	4505	0
515	20231129	111400	130049655	4505	4505	4505	4505	0
516	20231129	111300	130049655	4505	4505	4505	4505	0
517	20231129	111200	130049655	4505	4505	4505	4500	214
518	20231129	111100	129086440	4505	4505	4505	4505	38
519	20231129	111000	128915250	4505	4505	4505	4505	283
520	20231129	110900	127640335	4505	4505	4505	4505	1
521	20231129	110800	127635830	4505	4505	4505	4505	0
522	20231129	110700	127635830	4505	4505	4505	4505	0
523	20231129	110600	127635830	4505	4510	4510	4505	24
524	20231129	110500	127527705	4510	4510	4510	4510	0
525	20231129	110400	127527705	4510	4510	4510	4510	0
526	20231129	110300	127527705	4510	4510	4510	4510	0
527	20231129	110200	127527705	4510	4510	4510	4510	0
528	20231129	110100	127527705	4510	4510	4510	4510	0
529	20231129	110000	127527705	4510	4510	4510	4510	3
530	20231129	105900	127514175	4510	4510	4510	4510	0
531	20231129	105800	127514175	4510	4510	4510	4510	5
532	20231129	105700	127491625	4510	4510	4510	4510	0
533	20231129	105600	127491625	4510	4510	4510	4510	0
534	20231129	105500	127491625	4510	4510	4510	4510	1
535	20231129	105400	127487115	4505	4505	4505	4505	1
536	20231129	105300	127482610	4505	4505	4505	4505	0
537	20231129	105200	127482610	4505	4510	4510	4505	152
538	20231129	105100	126797190	4510	4510	4510	4510	0
539	20231129	105000	126797190	4510	4510	4510	4510	0
540	20231129	104900	126797190	4510	4510	4510	4510	161
541	20231129	104800	126071080	4510	4510	4510	4510	16
542	20231129	104700	125998920	4515	4515	4515	4515	10
543	20231129	104600	125953770	4515	4505	4515	4505	239
544	20231129	104500	124875075	4500	4500	4500	4500	0
545	20231129	104400	124875075	4500	4500	4500	4500	0
546	20231129	104300	124875075	4500	4500	4500	4500	179
547	20231129	104200	124069575	4500	4500	4500	4500	320
548	20231129	104100	122629575	4500	4500	4500	4500	0
549	20231129	104000	122629575	4500	4500	4500	4500	200
550	20231129	103900	121729575	4490	4485	4490	4485	330
551	20231129	103800	120247895	4485	4485	4485	4485	14
552	20231129	103700	120185105	4485	4485	4490	4485	44
553	20231129	103600	119987655	4485	4485	4485	4485	40
554	20231129	103500	119808255	4490	4495	4495	4490	245
555	20231129	103400	118707935	4500	4495	4500	4495	17
556	20231129	103300	118631515	4495	4495	4495	4495	50
557	20231129	103200	118406765	4490	4490	4490	4485	73
558	20231129	103100	118079150	4490	4490	4490	4490	192
559	20231129	103000	117217070	4485	4485	4485	4485	61
560	20231129	102900	116943485	4485	4485	4485	4485	36
561	20231129	102800	116782025	4485	4485	4485	4485	86
562	20231129	102700	116396315	4485	4485	4485	4485	47
563	20231129	102600	116185520	4490	4485	4490	4485	95
564	20231129	102500	115759195	4485	4485	4485	4485	1
565	20231129	102400	115754710	4485	4485	4485	4485	63
566	20231129	102300	115472155	4490	4490	4490	4490	113
567	20231129	102200	114964785	4490	4485	4490	4485	23
568	20231129	102100	114861540	4485	4485	4485	4485	25
569	20231129	102000	114749415	4490	4485	4490	4485	37
570	20231129	101900	114583465	4485	4485	4485	4485	40
571	20231129	101800	114404065	4485	4490	4490	4485	51
572	20231129	101700	114175115	4485	4485	4485	4485	246
573	20231129	101600	113071805	4485	4485	4485	4485	589
574	20231129	101500	110430140	4490	4490	4490	4490	1796
575	20231129	101400	102366100	4490	4495	4495	4490	37
576	20231129	101300	102199940	4490	4490	4490	4490	52
577	20231129	101200	101966460	4490	4490	4490	4490	38
578	20231129	101100	101795840	4490	4495	4500	4490	78
579	20231129	101000	101445395	4490	4495	4495	4490	266
580	20231129	100900	100249795	4495	4500	4500	4495	90
581	20231129	100800	99844995	4500	4495	4500	4495	52
582	20231129	100700	99611235	4495	4495	4495	4495	0
583	20231129	100600	99611235	4495	4495	4495	4490	356
584	20231129	100500	98012265	4490	4490	4490	4490	0
585	20231129	100400	98012265	4490	4495	4495	4490	26
586	20231129	100300	97895470	4495	4500	4500	4495	109
587	20231129	100200	97405510	4500	4500	4500	4500	2
588	20231129	100100	97396510	4500	4500	4500	4500	0
589	20231129	100000	97396510	4500	4500	4500	4500	1
590	20231129	095900	97392010	4495	4495	4495	4495	0
591	20231129	095800	97392010	4495	4495	4495	4495	0
592	20231129	095700	97392010	4495	4495	4495	4495	0
593	20231129	095600	97392010	4495	4495	4495	4495	1
594	20231129	095500	97387515	4495	4495	4495	4495	1
595	20231129	095400	97383020	4490	4490	4490	4490	689
596	20231129	095300	94289410	4495	4495	4495	4495	1401
597	20231129	095200	87991915	4495	4495	4495	4495	1
598	20231129	095100	87987420	4495	4500	4500	4495	1480
599	20231129	095000	81327995	4505	4505	4505	4505	20
600	20231129	094900	81237895	4510	4510	4510	4510	200
601	20231129	094800	80335895	4505	4505	4505	4505	20
602	20231129	094700	80245795	4510	4510	4510	4510	0
603	20231129	094600	80245795	4510	4510	4510	4510	405
604	20231129	094500	78419245	4515	4515	4515	4515	0
605	20231129	094400	78419245	4515	4515	4515	4515	33
606	20231129	094300	78270250	4500	4500	4500	4500	26
607	20231129	094200	78153250	4515	4505	4515	4505	32
608	20231129	094100	78008800	4515	4515	4515	4515	38
609	20231129	094000	77837230	4515	4500	4515	4500	145
610	20231129	093900	77184355	4515	4515	4515	4515	44
611	20231129	093800	76985695	4515	4515	4515	4515	43
612	20231129	093700	76791550	4495	4515	4515	4495	541
613	20231129	093600	74356070	4515	4515	4515	4515	28
614	20231129	093500	74229650	4515	4505	4515	4505	45
615	20231129	093400	74026525	4505	4505	4505	4505	141
616	20231129	093300	73391320	4510	4510	4510	4510	5
617	20231129	093200	73368770	4515	4515	4515	4495	66
618	20231129	093100	73071580	4515	4515	4515	4515	42
619	20231129	093000	72881950	4515	4515	4515	4515	26
620	20231129	092900	72764560	4515	4495	4515	4495	307
621	20231129	092800	71383555	4500	4500	4505	4500	145
622	20231129	092700	70731040	4505	4505	4515	4505	1088
623	20231129	092600	65829200	4515	4515	4515	4515	39
624	20231129	092500	65653115	4515	4515	4515	4515	34
625	20231129	092400	65499605	4515	4515	4515	4515	28
626	20231129	092300	65373185	4515	4515	4515	4515	35
627	20231129	092200	65215160	4515	4515	4515	4515	30
628	20231129	092100	65079710	4515	4515	4515	4515	410
629	20231129	092000	63228560	4515	4515	4515	4515	36
630	20231129	091900	63066020	4520	4520	4520	4520	80
631	20231129	091800	62704420	4520	4520	4520	4520	41
632	20231129	091700	62519100	4520	4500	4520	4500	66
633	20231129	091600	62221580	4495	4505	4515	4495	1482
634	20231129	091500	55549080	4505	4520	4520	4505	285
635	20231129	091400	54264270	4520	4520	4520	4520	39
636	20231129	091300	54087990	4520	4520	4520	4520	30
637	20231129	091200	53952390	4515	4515	4515	4515	35
638	20231129	091100	53794365	4515	4515	4515	4515	1
639	20231129	091000	53789850	4520	4520	4520	4520	67
640	20231129	090900	53487010	4515	4515	4515	4515	4
641	20231129	090800	53468950	4515	4515	4515	4515	36
642	20231129	090700	53306410	4525	4525	4525	4525	35
643	20231129	090600	53148035	4525	4525	4525	4525	43
644	20231129	090500	52953460	4530	4525	4530	4485	5452
645	20231129	090400	28473915	4525	4525	4525	4525	0
646	20231129	090300	28473915	4525	4525	4525	4525	19
647	20231129	090200	28387940	4525	4505	4525	4505	74
648	20231129	090100	28054070	4500	4500	4500	4500	100
649	20231129	090000	27604070	4500	4555	4555	4500	6102