KissMeData/007820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185000	168955290	5350	5350	5350	5350	293
3	20231129	184900	168955290	5350	5350	5350	5350	0
4	20231129	184800	168955290	5350	5350	5350	5350	0
5	20231129	184700	168955290	5350	5350	5350	5350	0
6	20231129	184600	168955290	5350	5350	5350	5350	0
7	20231129	184500	168955290	5350	5350	5350	5350	0
8	20231129	184400	168955290	5350	5350	5350	5350	0
9	20231129	184300	168955290	5350	5350	5350	5350	0
10	20231129	184200	168955290	5350	5350	5350	5350	0
11	20231129	184100	168955290	5350	5350	5350	5350	0
12	20231129	184000	168955290	5350	5350	5350	5350	0
13	20231129	183900	168955290	5350	5350	5350	5350	0
14	20231129	183800	168955290	5350	5350	5350	5350	0
15	20231129	183700	168955290	5350	5350	5350	5350	0
16	20231129	183600	168955290	5350	5350	5350	5350	0
17	20231129	183500	168955290	5350	5350	5350	5350	0
18	20231129	183400	168955290	5350	5350	5350	5350	0
19	20231129	183300	168955290	5350	5350	5350	5350	0
20	20231129	183200	168955290	5350	5350	5350	5350	0
21	20231129	183100	168955290	5350	5350	5350	5350	0
22	20231129	183000	168955290	5350	5350	5350	5350	0
23	20231129	182900	168955290	5350	5350	5350	5350	0
24	20231129	182800	168955290	5350	5350	5350	5350	0
25	20231129	182700	168955290	5350	5350	5350	5350	0
26	20231129	182600	168955290	5350	5350	5350	5350	0
27	20231129	182500	168955290	5350	5350	5350	5350	0
28	20231129	182400	168955290	5350	5350	5350	5350	0
29	20231129	182300	168955290	5350	5350	5350	5350	0
30	20231129	182200	168955290	5350	5350	5350	5350	0
31	20231129	182100	168955290	5350	5350	5350	5350	0
32	20231129	182000	168955290	5350	5350	5350	5350	293
33	20231129	181900	168955290	5350	5350	5350	5350	0
34	20231129	181800	168955290	5350	5350	5350	5350	0
35	20231129	181700	168955290	5350	5350	5350	5350	0
36	20231129	181600	168955290	5350	5350	5350	5350	0
37	20231129	181500	168955290	5350	5350	5350	5350	0
38	20231129	181400	168955290	5350	5350	5350	5350	0
39	20231129	181300	168955290	5350	5350	5350	5350	0
40	20231129	181200	168955290	5350	5350	5350	5350	0
41	20231129	181100	168955290	5350	5350	5350	5350	0
42	20231129	181000	168955290	5350	5350	5350	5350	0
43	20231129	180900	168955290	5350	5350	5350	5350	0
44	20231129	180800	168955290	5350	5350	5350	5350	0
45	20231129	180700	168955290	5350	5350	5350	5350	0
46	20231129	180600	168955290	5350	5350	5350	5350	0
47	20231129	180500	168955290	5350	5350	5350	5350	0
48	20231129	180400	168955290	5350	5350	5350	5350	0
49	20231129	180300	168955290	5350	5350	5350	5350	0
50	20231129	180200	168955290	5350	5350	5350	5350	0
51	20231129	180100	168955290	5350	5350	5350	5350	0
52	20231129	180000	168955290	5350	5350	5350	5350	0
53	20231129	175900	168955290	5350	5350	5350	5350	0
54	20231129	175800	168955290	5350	5350	5350	5350	0
55	20231129	175700	168955290	5350	5350	5350	5350	0
56	20231129	175600	168955290	5350	5350	5350	5350	0
57	20231129	175500	168955290	5350	5350	5350	5350	0
58	20231129	175400	168955290	5350	5350	5350	5350	0
59	20231129	175300	168955290	5350	5350	5350	5350	0
60	20231129	175200	168955290	5350	5350	5350	5350	0
61	20231129	175100	168955290	5350	5350	5350	5350	0
62	20231129	175000	168955290	5350	5350	5350	5350	293
63	20231129	174900	168955290	5350	5350	5350	5350	0
64	20231129	174800	168955290	5350	5350	5350	5350	0
65	20231129	174700	168955290	5350	5350	5350	5350	0
66	20231129	174600	168955290	5350	5350	5350	5350	0
67	20231129	174500	168955290	5350	5350	5350	5350	0
68	20231129	174400	168955290	5350	5350	5350	5350	0
69	20231129	174300	168955290	5350	5350	5350	5350	0
70	20231129	174200	168955290	5350	5350	5350	5350	0
71	20231129	174100	168955290	5350	5350	5350	5350	0
72	20231129	174000	168955290	5350	5350	5350	5350	0
73	20231129	173900	168955290	5350	5350	5350	5350	0
74	20231129	173800	168955290	5350	5350	5350	5350	0
75	20231129	173700	168955290	5350	5350	5350	5350	0
76	20231129	173600	168955290	5350	5350	5350	5350	0
77	20231129	173500	168955290	5350	5350	5350	5350	0
78	20231129	173400	168955290	5350	5350	5350	5350	0
79	20231129	173300	168955290	5350	5350	5350	5350	0
80	20231129	173200	168955290	5350	5350	5350	5350	0
81	20231129	173100	168955290	5350	5350	5350	5350	0
82	20231129	173000	168955290	5350	5350	5350	5350	0
83	20231129	172900	168955290	5350	5350	5350	5350	0
84	20231129	172800	168955290	5350	5350	5350	5350	0
85	20231129	172700	168955290	5350	5350	5350	5350	0
86	20231129	172600	168955290	5350	5350	5350	5350	0
87	20231129	172500	168955290	5350	5350	5350	5350	0
88	20231129	172400	168955290	5350	5350	5350	5350	0
89	20231129	172300	168955290	5350	5350	5350	5350	0
90	20231129	172200	168955290	5350	5350	5350	5350	0
91	20231129	172100	168955290	5350	5350	5350	5350	0
92	20231129	172000	168955290	5350	5350	5350	5350	293
93	20231129	171900	168955290	5350	5350	5350	5350	0
94	20231129	171800	168955290	5350	5350	5350	5350	0
95	20231129	171700	168955290	5350	5350	5350	5350	0
96	20231129	171600	168955290	5350	5350	5350	5350	0
97	20231129	171500	168955290	5350	5350	5350	5350	0
98	20231129	171400	168955290	5350	5350	5350	5350	0
99	20231129	171300	168955290	5350	5350	5350	5350	0
100	20231129	171200	168955290	5350	5350	5350	5350	0
101	20231129	171100	168955290	5350	5350	5350	5350	0
102	20231129	171000	168955290	5350	5350	5350	5350	0
103	20231129	170900	168955290	5350	5350	5350	5350	0
104	20231129	170800	168955290	5350	5350	5350	5350	0
105	20231129	170700	168955290	5350	5350	5350	5350	0
106	20231129	170600	168955290	5350	5350	5350	5350	0
107	20231129	170500	168955290	5350	5350	5350	5350	0
108	20231129	170400	168955290	5350	5350	5350	5350	0
109	20231129	170300	168955290	5350	5350	5350	5350	0
110	20231129	170200	168955290	5350	5350	5350	5350	0
111	20231129	170100	168955290	5350	5350	5350	5350	0
112	20231129	170000	168955290	5350	5350	5350	5350	0
113	20231129	165900	168955290	5350	5350	5350	5350	0
114	20231129	165800	168955290	5350	5350	5350	5350	0
115	20231129	165700	168955290	5350	5350	5350	5350	0
116	20231129	165600	168955290	5350	5350	5350	5350	0
117	20231129	165500	168955290	5350	5350	5350	5350	0
118	20231129	165400	168955290	5350	5350	5350	5350	0
119	20231129	165300	168955290	5350	5350	5350	5350	0
120	20231129	165200	168955290	5350	5350	5350	5350	0
121	20231129	165100	168955290	5350	5350	5350	5350	0
122	20231129	165000	168955290	5350	5350	5350	5350	293
123	20231129	164900	168955290	5350	5350	5350	5350	0
124	20231129	164800	168955290	5350	5350	5350	5350	0
125	20231129	164700	168955290	5350	5350	5350	5350	0
126	20231129	164600	168955290	5350	5350	5350	5350	0
127	20231129	164500	168955290	5350	5350	5350	5350	0
128	20231129	164400	168955290	5350	5350	5350	5350	0
129	20231129	164300	168955290	5350	5350	5350	5350	0
130	20231129	164200	168955290	5350	5350	5350	5350	0
131	20231129	164100	168955290	5350	5350	5350	5350	0
132	20231129	164000	168955290	5350	5350	5350	5350	0
133	20231129	163900	168955290	5350	5350	5350	5350	0
134	20231129	163800	168955290	5350	5350	5350	5350	0
135	20231129	163700	168955290	5350	5350	5350	5350	0
136	20231129	163600	168955290	5350	5350	5350	5350	0
137	20231129	163500	168955290	5350	5350	5350	5350	0
138	20231129	163400	168955290	5350	5350	5350	5350	0
139	20231129	163300	168955290	5350	5350	5350	5350	0
140	20231129	163200	168955290	5350	5350	5350	5350	0
141	20231129	163100	168955290	5350	5350	5350	5350	0
142	20231129	163000	168955290	5350	5350	5350	5350	0
143	20231129	162900	168955290	5350	5350	5350	5350	0
144	20231129	162800	168955290	5350	5350	5350	5350	0
145	20231129	162700	168955290	5350	5350	5350	5350	0
146	20231129	162600	168955290	5350	5350	5350	5350	0
147	20231129	162500	168955290	5350	5350	5350	5350	0
148	20231129	162400	168955290	5350	5350	5350	5350	0
149	20231129	162300	168955290	5350	5350	5350	5350	0
150	20231129	162200	168955290	5350	5350	5350	5350	0
151	20231129	162100	168955290	5350	5350	5350	5350	0
152	20231129	162000	168955290	5350	5350	5350	5350	293
153	20231129	161900	168955290	5350	5350	5350	5350	0
154	20231129	161800	168955290	5350	5350	5350	5350	0
155	20231129	161700	168955290	5350	5350	5350	5350	0
156	20231129	161600	168955290	5350	5350	5350	5350	0
157	20231129	161500	168955290	5350	5350	5350	5350	0
158	20231129	161400	168955290	5350	5350	5350	5350	0
159	20231129	161300	168955290	5350	5350	5350	5350	0
160	20231129	161200	168955290	5350	5350	5350	5350	0
161	20231129	161100	168955290	5350	5350	5350	5350	0
162	20231129	161000	168955290	5350	5350	5350	5350	0
163	20231129	160900	168955290	5350	5350	5350	5350	0
164	20231129	160800	168955290	5350	5350	5350	5350	0
165	20231129	160700	168955290	5350	5350	5350	5350	0
166	20231129	160600	168955290	5350	5350	5350	5350	0
167	20231129	160500	168955290	5350	5350	5350	5350	0
168	20231129	160400	168955290	5350	5350	5350	5350	0
169	20231129	160300	168955290	5350	5350	5350	5350	0
170	20231129	160200	168955290	5350	5350	5350	5350	0
171	20231129	160100	168955290	5350	5350	5350	5350	0
172	20231129	160000	168955290	5350	5350	5350	5350	0
173	20231129	155900	168955290	5350	5350	5350	5350	0
174	20231129	155800	168955290	5350	5350	5350	5350	0
175	20231129	155700	168955290	5350	5350	5350	5350	0
176	20231129	155600	168955290	5350	5350	5350	5350	0
177	20231129	155500	168955290	5350	5350	5350	5350	0
178	20231129	155400	168955290	5350	5350	5350	5350	0
179	20231129	155300	168955290	5350	5350	5350	5350	0
180	20231129	155200	168955290	5350	5350	5350	5350	0
181	20231129	155100	168955290	5350	5350	5350	5350	0
182	20231129	155000	168955290	5350	5350	5350	5350	293
183	20231129	154900	168955290	5350	5350	5350	5350	0
184	20231129	154800	168955290	5350	5350	5350	5350	0
185	20231129	154700	168955290	5350	5350	5350	5350	0
186	20231129	154600	168955290	5350	5350	5350	5350	0
187	20231129	154500	168955290	5350	5350	5350	5350	0
188	20231129	154400	168955290	5350	5350	5350	5350	0
189	20231129	154300	168955290	5350	5350	5350	5350	0
190	20231129	154200	168955290	5350	5350	5350	5350	0
191	20231129	154100	168955290	5350	5350	5350	5350	0
192	20231129	154000	168955290	5350	5350	5350	5350	0
193	20231129	153900	168955290	5350	5350	5350	5350	0
194	20231129	153800	168955290	5350	5350	5350	5350	0
195	20231129	153700	168955290	5350	5350	5350	5350	0
196	20231129	153600	168955290	5350	5350	5350	5350	0
197	20231129	153500	168955290	5350	5350	5350	5350	0
198	20231129	153400	168955290	5350	5350	5350	5350	0
199	20231129	153300	168955290	5350	5350	5350	5350	0
200	20231129	153200	168955290	5350	5350	5350	5350	0
201	20231129	153100	168955290	5350	5350	5350	5350	0
202	20231129	153000	168955290	5350	5350	5350	5350	293
203	20231129	152900	167387740	5370	5370	5370	5370	0
204	20231129	152800	167387740	5370	5370	5370	5370	0
205	20231129	152700	167387740	5370	5370	5370	5370	0
206	20231129	152600	167387740	5370	5370	5370	5370	0
207	20231129	152500	167387740	5370	5370	5370	5370	0
208	20231129	152400	167387740	5370	5370	5370	5370	0
209	20231129	152300	167387740	5370	5370	5370	5370	0
210	20231129	152200	167387740	5370	5370	5370	5370	0
211	20231129	152100	167387740	5370	5370	5370	5370	0
212	20231129	152000	167387740	5370	5370	5370	5370	0
213	20231129	151900	167387740	5370	5340	5370	5340	205
214	20231129	151800	166288370	5350	5350	5350	5350	3
215	20231129	151700	166272320	5350	5350	5350	5350	25
216	20231129	151600	166138570	5360	5360	5360	5360	5
217	20231129	151500	166111770	5360	5350	5360	5350	15
218	20231129	151400	166031480	5350	5350	5350	5350	6
219	20231129	151300	165999380	5350	5350	5350	5350	11
220	20231129	151200	165940530	5350	5350	5350	5350	45
221	20231129	151100	165699780	5350	5360	5360	5350	29
222	20231129	151000	165544590	5370	5370	5370	5370	0
223	20231129	150900	165544590	5370	5370	5370	5370	0
224	20231129	150800	165544590	5370	5370	5370	5370	5
225	20231129	150700	165517740	5370	5370	5370	5370	0
226	20231129	150600	165517740	5370	5370	5370	5370	0
227	20231129	150500	165517740	5370	5370	5370	5370	93
228	20231129	150400	165018330	5360	5360	5360	5360	0
229	20231129	150300	165018330	5360	5360	5360	5360	100
230	20231129	150200	164482330	5370	5350	5370	5350	191
231	20231129	150100	163459460	5340	5340	5340	5340	0
232	20231129	150000	163459460	5340	5340	5340	5340	0
233	20231129	145900	163459460	5340	5330	5340	5330	247
234	20231129	145800	162140590	5340	5340	5340	5340	3
235	20231129	145700	162124570	5330	5330	5330	5330	12
236	20231129	145600	162060610	5330	5330	5330	5330	11
237	20231129	145500	162001980	5330	5330	5330	5330	18
238	20231129	145400	161906040	5350	5350	5350	5350	0
239	20231129	145300	161906040	5350	5350	5350	5350	65
240	20231129	145200	161558290	5350	5350	5350	5350	0
241	20231129	145100	161558290	5350	5350	5350	5350	11
242	20231129	145000	161499440	5360	5360	5360	5360	0
243	20231129	144900	161499440	5360	5360	5360	5360	0
244	20231129	144800	161499440	5360	5360	5360	5360	5
245	20231129	144700	161472640	5350	5350	5350	5350	0
246	20231129	144600	161472640	5350	5350	5350	5350	0
247	20231129	144500	161472640	5350	5340	5350	5340	286
248	20231129	144400	159942870	5330	5330	5330	5330	0
249	20231129	144300	159942870	5330	5330	5330	5330	0
250	20231129	144200	159942870	5330	5350	5350	5330	6006
251	20231129	144100	127928100	5350	5350	5350	5350	10
252	20231129	144000	127874600	5350	5350	5350	5350	10
253	20231129	143900	127821100	5350	5350	5350	5350	14
254	20231129	143800	127746200	5360	5360	5360	5360	3
255	20231129	143700	127730120	5350	5350	5350	5350	10
256	20231129	143600	127676620	5350	5350	5350	5350	19
257	20231129	143500	127574970	5350	5350	5350	5350	9
258	20231129	143400	127526820	5350	5350	5350	5350	0
259	20231129	143300	127526820	5350	5350	5350	5350	0
260	20231129	143200	127526820	5350	5350	5350	5350	0
261	20231129	143100	127526820	5350	5350	5350	5350	2
262	20231129	143000	127516120	5350	5350	5350	5350	42
263	20231129	142900	127291420	5340	5340	5340	5340	618
264	20231129	142800	123991300	5340	5350	5350	5340	127
265	20231129	142700	123311980	5340	5360	5360	5340	1662
266	20231129	142600	114423660	5350	5380	5380	5350	2470
267	20231129	142500	101207780	5390	5390	5390	5390	0
268	20231129	142400	101207780	5390	5390	5390	5390	20
269	20231129	142300	101099980	5380	5380	5380	5380	8
270	20231129	142200	101056940	5380	5380	5380	5380	6
271	20231129	142100	101024660	5390	5390	5390	5390	0
272	20231129	142000	101024660	5390	5390	5390	5390	0
273	20231129	141900	101024660	5390	5380	5390	5380	60
274	20231129	141800	100701760	5380	5380	5380	5380	0
275	20231129	141700	100701760	5380	5380	5380	5380	20
276	20231129	141600	100594160	5380	5380	5380	5380	376
277	20231129	141500	98571280	5380	5370	5380	5350	620
278	20231129	141400	95237380	5370	5370	5370	5370	0
279	20231129	141300	95237380	5370	5370	5370	5370	0
280	20231129	141200	95237380	5370	5370	5370	5370	0
281	20231129	141100	95237380	5370	5370	5370	5370	0
282	20231129	141000	95237380	5370	5380	5380	5370	185
283	20231129	140900	94243000	5360	5370	5370	5360	1678
284	20231129	140800	85245920	5370	5370	5370	5370	157
285	20231129	140700	84402830	5370	5380	5380	5370	415
286	20231129	140600	82174130	5380	5380	5380	5380	0
287	20231129	140500	82174130	5380	5380	5380	5380	39
288	20231129	140400	81964310	5390	5390	5390	5390	0
289	20231129	140300	81964310	5390	5390	5390	5390	1
290	20231129	140200	81958920	5390	5390	5390	5390	0
291	20231129	140100	81958920	5390	5390	5390	5390	112
292	20231129	140000	81355240	5390	5390	5390	5390	0
293	20231129	135900	81355240	5390	5390	5390	5390	0
294	20231129	135800	81355240	5390	5390	5390	5390	0
295	20231129	135700	81355240	5390	5390	5390	5390	0
296	20231129	135600	81355240	5390	5390	5390	5390	0
297	20231129	135500	81355240	5390	5390	5390	5390	0
298	20231129	135400	81355240	5390	5390	5390	5390	0
299	20231129	135300	81355240	5390	5390	5390	5390	0
300	20231129	135200	81355240	5390	5390	5390	5390	0
301	20231129	135100	81355240	5390	5390	5390	5390	0
302	20231129	135000	81355240	5390	5390	5390	5390	0
303	20231129	134900	81355240	5390	5390	5390	5390	0
304	20231129	134800	81355240	5390	5390	5390	5390	0
305	20231129	134700	81355240	5390	5390	5390	5390	0
306	20231129	134600	81355240	5390	5390	5390	5390	0
307	20231129	134500	81355240	5390	5390	5390	5390	0
308	20231129	134400	81355240	5390	5390	5390	5390	0
309	20231129	134300	81355240	5390	5390	5390	5390	0
310	20231129	134200	81355240	5390	5390	5390	5390	0
311	20231129	134100	81355240	5390	5390	5390	5390	0
312	20231129	134000	81355240	5390	5390	5390	5390	0
313	20231129	133900	81355240	5390	5390	5390	5390	0
314	20231129	133800	81355240	5390	5390	5390	5390	0
315	20231129	133700	81355240	5390	5390	5390	5390	0
316	20231129	133600	81355240	5390	5390	5390	5390	14
317	20231129	133500	81279780	5390	5390	5390	5390	0
318	20231129	133400	81279780	5390	5390	5390	5390	0
319	20231129	133300	81279780	5390	5390	5390	5390	0
320	20231129	133200	81279780	5390	5390	5390	5390	0
321	20231129	133100	81279780	5390	5390	5390	5390	0
322	20231129	133000	81279780	5390	5390	5390	5390	0
323	20231129	132900	81279780	5390	5400	5400	5390	45
324	20231129	132800	81036830	5390	5390	5390	5390	0
325	20231129	132700	81036830	5390	5390	5390	5390	0
326	20231129	132600	81036830	5390	5390	5390	5390	0
327	20231129	132500	81036830	5390	5390	5390	5390	0
328	20231129	132400	81036830	5390	5390	5390	5390	0
329	20231129	132300	81036830	5390	5390	5390	5390	3
330	20231129	132200	81020660	5390	5390	5390	5390	112
331	20231129	132100	80416980	5390	5390	5390	5390	0
332	20231129	132000	80416980	5390	5390	5390	5390	0
333	20231129	131900	80416980	5390	5390	5390	5390	0
334	20231129	131800	80416980	5390	5390	5390	5390	0
335	20231129	131700	80416980	5390	5390	5390	5390	0
336	20231129	131600	80416980	5390	5390	5390	5390	2
337	20231129	131500	80406200	5390	5390	5390	5390	296
338	20231129	131400	78810760	5390	5390	5390	5390	0
339	20231129	131300	78810760	5390	5390	5390	5390	0
340	20231129	131200	78810760	5390	5390	5390	5390	0
341	20231129	131100	78810760	5390	5390	5390	5390	304
342	20231129	131000	77172200	5390	5390	5390	5390	0
343	20231129	130900	77172200	5390	5390	5390	5390	0
344	20231129	130800	77172200	5390	5390	5390	5390	0
345	20231129	130700	77172200	5390	5390	5400	5390	102
346	20231129	130600	76621620	5400	5400	5400	5400	100
347	20231129	130500	76081620	5390	5390	5390	5390	0
348	20231129	130400	76081620	5390	5390	5390	5390	0
349	20231129	130300	76081620	5390	5390	5390	5390	0
350	20231129	130200	76081620	5390	5400	5400	5390	88
351	20231129	130100	75606480	5390	5390	5390	5390	1
352	20231129	130000	75601090	5390	5390	5390	5390	2
353	20231129	125900	75590310	5390	5400	5400	5390	102
354	20231129	125800	75039630	5390	5390	5390	5390	0
355	20231129	125700	75039630	5390	5390	5390	5390	0
356	20231129	125600	75039630	5390	5390	5390	5390	0
357	20231129	125500	75039630	5390	5390	5390	5390	0
358	20231129	125400	75039630	5390	5390	5390	5390	0
359	20231129	125300	75039630	5390	5390	5390	5390	0
360	20231129	125200	75039630	5390	5390	5390	5390	0
361	20231129	125100	75039630	5390	5390	5390	5390	0
362	20231129	125000	75039630	5390	5390	5390	5390	0
363	20231129	124900	75039630	5390	5390	5390	5390	0
364	20231129	124800	75039630	5390	5390	5390	5390	0
365	20231129	124700	75039630	5390	5390	5390	5390	0
366	20231129	124600	75039630	5390	5390	5390	5390	0
367	20231129	124500	75039630	5390	5390	5390	5390	0
368	20231129	124400	75039630	5390	5390	5390	5390	0
369	20231129	124300	75039630	5390	5390	5390	5390	0
370	20231129	124200	75039630	5390	5390	5390	5390	0
371	20231129	124100	75039630	5390	5390	5390	5390	0
372	20231129	124000	75039630	5390	5410	5410	5390	442
373	20231129	123900	72649340	5410	5410	5410	5410	3
374	20231129	123800	72633110	5410	5410	5410	5410	0
375	20231129	123700	72633110	5410	5410	5410	5410	0
376	20231129	123600	72633110	5410	5410	5410	5410	0
377	20231129	123500	72633110	5410	5410	5410	5410	0
378	20231129	123400	72633110	5410	5410	5410	5410	0
379	20231129	123300	72633110	5410	5410	5410	5410	0
380	20231129	123200	72633110	5410	5410	5410	5410	0
381	20231129	123100	72633110	5410	5420	5420	5410	2
382	20231129	123000	72622280	5410	5410	5410	5410	0
383	20231129	122900	72622280	5410	5410	5410	5410	0
384	20231129	122800	72622280	5410	5410	5410	5410	0
385	20231129	122700	72622280	5410	5410	5410	5410	0
386	20231129	122600	72622280	5410	5410	5410	5410	0
387	20231129	122500	72622280	5410	5410	5410	5410	2
388	20231129	122400	72611460	5410	5410	5410	5410	51
389	20231129	122300	72335550	5400	5400	5400	5400	0
390	20231129	122200	72335550	5400	5400	5400	5400	0
391	20231129	122100	72335550	5400	5400	5400	5400	1
392	20231129	122000	72330150	5400	5400	5400	5400	4
393	20231129	121900	72308550	5400	5400	5400	5400	63
394	20231129	121800	71968350	5410	5410	5410	5410	0
395	20231129	121700	71968350	5410	5410	5410	5410	0
396	20231129	121600	71968350	5410	5410	5410	5410	0
397	20231129	121500	71968350	5410	5410	5410	5410	0
398	20231129	121400	71968350	5410	5410	5410	5410	0
399	20231129	121300	71968350	5410	5410	5410	5410	0
400	20231129	121200	71968350	5410	5410	5410	5410	0
401	20231129	121100	71968350	5410	5400	5410	5400	2
402	20231129	121000	71957540	5390	5400	5400	5390	55
403	20231129	120900	71660590	5390	5390	5390	5390	0
404	20231129	120800	71660590	5390	5400	5410	5390	208
405	20231129	120700	70536070	5390	5390	5390	5390	0
406	20231129	120600	70536070	5390	5390	5390	5390	0
407	20231129	120500	70536070	5390	5390	5390	5390	0
408	20231129	120400	70536070	5390	5390	5390	5390	0
409	20231129	120300	70536070	5390	5390	5390	5390	0
410	20231129	120200	70536070	5390	5390	5390	5390	0
411	20231129	120100	70536070	5390	5390	5390	5390	0
412	20231129	120000	70536070	5390	5390	5390	5390	0
413	20231129	115900	70536070	5390	5390	5390	5390	0
414	20231129	115800	70536070	5390	5390	5390	5390	0
415	20231129	115700	70536070	5390	5390	5390	5390	0
416	20231129	115600	70536070	5390	5390	5390	5390	1
417	20231129	115500	70530680	5400	5400	5400	5400	0
418	20231129	115400	70530680	5400	5400	5400	5400	0
419	20231129	115300	70530680	5400	5400	5400	5400	0
420	20231129	115200	70530680	5400	5400	5400	5400	0
421	20231129	115100	70530680	5400	5400	5400	5400	0
422	20231129	115000	70530680	5400	5400	5400	5400	0
423	20231129	114900	70530680	5400	5400	5400	5400	0
424	20231129	114800	70530680	5400	5400	5400	5400	13
425	20231129	114700	70460480	5410	5410	5410	5410	0
426	20231129	114600	70460480	5410	5410	5410	5410	10
427	20231129	114500	70406380	5410	5410	5410	5410	0
428	20231129	114400	70406380	5410	5410	5410	5410	0
429	20231129	114300	70406380	5410	5410	5410	5410	0
430	20231129	114200	70406380	5410	5410	5410	5410	0
431	20231129	114100	70406380	5410	5410	5410	5410	0
432	20231129	114000	70406380	5410	5410	5410	5410	0
433	20231129	113900	70406380	5410	5410	5410	5410	0
434	20231129	113800	70406380	5410	5410	5410	5410	0
435	20231129	113700	70406380	5410	5410	5410	5410	1
436	20231129	113600	70400970	5390	5390	5390	5390	0
437	20231129	113500	70400970	5390	5390	5390	5390	2
438	20231129	113400	70390190	5390	5390	5390	5390	167
439	20231129	113300	69490060	5400	5400	5400	5400	0
440	20231129	113200	69490060	5400	5400	5400	5400	0
441	20231129	113100	69490060	5400	5400	5400	5400	0
442	20231129	113000	69490060	5400	5400	5400	5400	0
443	20231129	112900	69490060	5400	5400	5400	5400	0
444	20231129	112800	69490060	5400	5400	5400	5400	4898
445	20231129	112700	43040860	5420	5420	5420	5420	0
446	20231129	112600	43040860	5420	5410	5420	5410	10
447	20231129	112500	42986700	5410	5410	5410	5410	47
448	20231129	112400	42732430	5430	5430	5430	5430	0
449	20231129	112300	42732430	5430	5430	5430	5430	0
450	20231129	112200	42732430	5430	5430	5430	5430	0
451	20231129	112100	42732430	5430	5430	5430	5430	0
452	20231129	112000	42732430	5430	5430	5430	5430	0
453	20231129	111900	42732430	5430	5430	5430	5430	0
454	20231129	111800	42732430	5430	5430	5430	5430	0
455	20231129	111700	42732430	5430	5430	5430	5430	0
456	20231129	111600	42732430	5430	5430	5430	5430	0
457	20231129	111500	42732430	5430	5430	5430	5430	0
458	20231129	111400	42732430	5430	5430	5430	5430	0
459	20231129	111300	42732430	5430	5430	5430	5430	0
460	20231129	111200	42732430	5430	5430	5430	5430	0
461	20231129	111100	42732430	5430	5430	5430	5430	4
462	20231129	111000	42710710	5400	5400	5400	5400	0
463	20231129	110900	42710710	5400	5400	5400	5400	0
464	20231129	110800	42710710	5400	5400	5400	5400	0
465	20231129	110700	42710710	5400	5400	5400	5400	0
466	20231129	110600	42710710	5400	5400	5400	5400	1
467	20231129	110500	42705310	5430	5420	5430	5420	100
468	20231129	110400	42163300	5420	5420	5420	5420	2
469	20231129	110300	42152460	5410	5410	5410	5410	0
470	20231129	110200	42152460	5410	5410	5410	5410	0
471	20231129	110100	42152460	5410	5410	5410	5410	0
472	20231129	110000	42152460	5410	5410	5410	5410	0
473	20231129	105900	42152460	5410	5410	5410	5410	0
474	20231129	105800	42152460	5410	5410	5410	5410	0
475	20231129	105700	42152460	5410	5410	5410	5410	4
476	20231129	105600	42130820	5420	5410	5420	5410	52
477	20231129	105500	41849220	5410	5410	5410	5410	5
478	20231129	105400	41822170	5410	5410	5410	5410	0
479	20231129	105300	41822170	5410	5410	5410	5410	260
480	20231129	105200	40415570	5410	5410	5410	5410	0
481	20231129	105100	40415570	5410	5410	5410	5410	0
482	20231129	105000	40415570	5410	5410	5410	5410	2
483	20231129	104900	40404750	5400	5400	5400	5400	0
484	20231129	104800	40404750	5400	5400	5400	5400	0
485	20231129	104700	40404750	5400	5400	5400	5400	60
486	20231129	104600	40080750	5400	5400	5400	5400	41
487	20231129	104500	39859350	5400	5400	5400	5400	0
488	20231129	104400	39859350	5400	5400	5400	5400	2
489	20231129	104300	39848550	5400	5400	5400	5400	5
490	20231129	104200	39821550	5400	5400	5400	5400	29
491	20231129	104100	39664950	5420	5420	5420	5420	1
492	20231129	104000	39659530	5420	5420	5420	5420	0
493	20231129	103900	39659530	5420	5420	5420	5420	0
494	20231129	103800	39659530	5420	5420	5420	5420	0
495	20231129	103700	39659530	5420	5420	5420	5420	0
496	20231129	103600	39659530	5420	5400	5420	5400	2
497	20231129	103500	39648710	5430	5430	5430	5430	0
498	20231129	103400	39648710	5430	5430	5430	5430	0
499	20231129	103300	39648710	5430	5430	5430	5430	0
500	20231129	103200	39648710	5430	5430	5430	5430	0
501	20231129	103100	39648710	5430	5430	5430	5430	0
502	20231129	103000	39648710	5430	5430	5430	5430	0
503	20231129	102900	39648710	5430	5430	5430	5430	0
504	20231129	102800	39648710	5430	5430	5430	5430	0
505	20231129	102700	39648710	5430	5430	5430	5430	200
506	20231129	102600	38562710	5430	5410	5430	5410	22
507	20231129	102500	38443470	5420	5420	5420	5420	0
508	20231129	102400	38443470	5420	5420	5420	5420	0
509	20231129	102300	38443470	5420	5420	5420	5410	26
510	20231129	102200	38302560	5410	5410	5410	5410	40
511	20231129	102100	38086160	5410	5410	5410	5410	96
512	20231129	102000	37566800	5390	5410	5410	5390	4
513	20231129	101900	37545200	5410	5410	5420	5410	951
514	20231129	101800	32397180	5400	5400	5400	5400	0
515	20231129	101700	32397180	5400	5400	5400	5400	4
516	20231129	101600	32375580	5400	5400	5400	5400	0
517	20231129	101500	32375580	5400	5390	5400	5390	34
518	20231129	101400	32192120	5390	5380	5390	5380	38
519	20231129	101300	31987310	5390	5390	5390	5380	6
520	20231129	101200	31955000	5390	5380	5390	5380	32
521	20231129	101100	31782620	5390	5380	5390	5380	12
522	20231129	101000	31718040	5380	5380	5380	5380	0
523	20231129	100900	31718040	5380	5380	5380	5380	1
524	20231129	100800	31712660	5370	5370	5370	5370	0
525	20231129	100700	31712660	5370	5370	5370	5370	0
526	20231129	100600	31712660	5370	5370	5370	5370	0
527	20231129	100500	31712660	5370	5350	5370	5350	2000
528	20231129	100400	20991900	5350	5350	5350	5350	0
529	20231129	100300	20991900	5350	5350	5350	5350	0
530	20231129	100200	20991900	5350	5350	5350	5350	1
531	20231129	100100	20986550	5340	5340	5340	5340	0
532	20231129	100000	20986550	5340	5340	5340	5340	0
533	20231129	095900	20986550	5340	5340	5340	5340	0
534	20231129	095800	20986550	5340	5340	5340	5340	0
535	20231129	095700	20986550	5340	5340	5340	5340	0
536	20231129	095600	20986550	5340	5340	5340	5340	0
537	20231129	095500	20986550	5340	5340	5340	5340	16
538	20231129	095400	20901110	5350	5350	5350	5350	0
539	20231129	095300	20901110	5350	5350	5350	5350	0
540	20231129	095200	20901110	5350	5350	5350	5350	0
541	20231129	095100	20901110	5350	5350	5350	5350	0
542	20231129	095000	20901110	5350	5350	5350	5350	0
543	20231129	094900	20901110	5350	5350	5350	5350	0
544	20231129	094800	20901110	5350	5350	5350	5350	0
545	20231129	094700	20901110	5350	5350	5350	5350	0
546	20231129	094600	20901110	5350	5350	5350	5350	0
547	20231129	094500	20901110	5350	5350	5350	5350	0
548	20231129	094400	20901110	5350	5350	5350	5350	0
549	20231129	094300	20901110	5350	5350	5350	5350	0
550	20231129	094200	20901110	5350	5350	5350	5350	0
551	20231129	094100	20901110	5350	5350	5350	5350	0
552	20231129	094000	20901110	5350	5350	5350	5350	0
553	20231129	093900	20901110	5350	5350	5350	5350	0
554	20231129	093800	20901110	5350	5350	5350	5350	0
555	20231129	093700	20901110	5350	5350	5350	5350	0
556	20231129	093600	20901110	5350	5350	5350	5350	0
557	20231129	093500	20901110	5350	5350	5350	5350	199
558	20231129	093400	19836460	5320	5340	5340	5320	1348
559	20231129	093300	12640140	5340	5340	5340	5340	0
560	20231129	093200	12640140	5340	5340	5340	5340	524
561	20231129	093100	9841980	5340	5340	5340	5340	2
562	20231129	093000	9831300	5340	5340	5340	5340	0
563	20231129	092900	9831300	5340	5340	5340	5340	1
564	20231129	092800	9825960	5340	5340	5340	5340	20
565	20231129	092700	9719160	5330	5330	5330	5330	76
566	20231129	092600	9314080	5320	5320	5320	5320	0
567	20231129	092500	9314080	5320	5320	5320	5320	1
568	20231129	092400	9308760	5320	5320	5330	5320	17
569	20231129	092300	9218270	5330	5330	5330	5330	2
570	20231129	092200	9207610	5320	5320	5320	5320	0
571	20231129	092100	9207610	5320	5320	5320	5320	0
572	20231129	092000	9207610	5320	5320	5320	5320	0
573	20231129	091900	9207610	5320	5320	5320	5320	0
574	20231129	091800	9207610	5320	5310	5320	5310	31
575	20231129	091700	9042800	5310	5310	5310	5310	419
576	20231129	091600	6817910	5320	5320	5320	5320	160
577	20231129	091500	5966710	5340	5340	5340	5340	18
578	20231129	091400	5870590	5350	5350	5350	5350	0
579	20231129	091300	5870590	5350	5350	5350	5350	100
580	20231129	091200	5335590	5350	5330	5350	5330	20
581	20231129	091100	5228730	5340	5330	5340	5330	69
582	20231129	091000	4860720	5340	5340	5350	5340	22
583	20231129	090900	4743230	5350	5360	5370	5350	96
584	20231129	090800	4228640	5370	5370	5370	5370	1
585	20231129	090700	4223270	5350	5340	5350	5340	25
586	20231129	090600	4089530	5340	5340	5340	5340	4
587	20231129	090500	4068170	5350	5350	5350	5350	48
588	20231129	090400	3811370	5340	5340	5340	5340	14
589	20231129	090300	3736610	5350	5350	5350	5350	0
590	20231129	090200	3736610	5350	5330	5350	5330	89
591	20231129	090100	3260860	5340	5330	5340	5330	257
592	20231129	090000	1888550	5350	5350	5350	5350	353