KissMeData/007680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184700	28168650	5280	5280	5280	5280	159
3	20231121	184600	28168650	5280	5280	5280	5280	0
4	20231121	184500	28168650	5280	5280	5280	5280	0
5	20231121	184400	28168650	5280	5280	5280	5280	0
6	20231121	184300	28168650	5280	5280	5280	5280	0
7	20231121	184200	28168650	5280	5280	5280	5280	0
8	20231121	184100	28168650	5280	5280	5280	5280	0
9	20231121	184000	28168650	5280	5280	5280	5280	0
10	20231121	183900	28168650	5280	5280	5280	5280	0
11	20231121	183800	28168650	5280	5280	5280	5280	0
12	20231121	183700	28168650	5280	5280	5280	5280	0
13	20231121	183600	28168650	5280	5280	5280	5280	0
14	20231121	183500	28168650	5280	5280	5280	5280	0
15	20231121	183400	28168650	5280	5280	5280	5280	0
16	20231121	183300	28168650	5280	5280	5280	5280	0
17	20231121	183200	28168650	5280	5280	5280	5280	0
18	20231121	183100	28168650	5280	5280	5280	5280	0
19	20231121	183000	28168650	5280	5280	5280	5280	0
20	20231121	182900	28168650	5280	5280	5280	5280	0
21	20231121	182800	28168650	5280	5280	5280	5280	0
22	20231121	182700	28168650	5280	5280	5280	5280	0
23	20231121	182600	28168650	5280	5280	5280	5280	0
24	20231121	182500	28168650	5280	5280	5280	5280	0
25	20231121	182400	28168650	5280	5280	5280	5280	0
26	20231121	182300	28168650	5280	5280	5280	5280	0
27	20231121	182200	28168650	5280	5280	5280	5280	0
28	20231121	182100	28168650	5280	5280	5280	5280	0
29	20231121	182000	28168650	5280	5280	5280	5280	0
30	20231121	181900	28168650	5280	5280	5280	5280	0
31	20231121	181800	28168650	5280	5280	5280	5280	0
32	20231121	181700	28168650	5280	5280	5280	5280	159
33	20231121	181600	28168650	5280	5280	5280	5280	0
34	20231121	181500	28168650	5280	5280	5280	5280	0
35	20231121	181400	28168650	5280	5280	5280	5280	0
36	20231121	181300	28168650	5280	5280	5280	5280	0
37	20231121	181200	28168650	5280	5280	5280	5280	0
38	20231121	181100	28168650	5280	5280	5280	5280	0
39	20231121	181000	28168650	5280	5280	5280	5280	0
40	20231121	180900	28168650	5280	5280	5280	5280	0
41	20231121	180800	28168650	5280	5280	5280	5280	0
42	20231121	180700	28168650	5280	5280	5280	5280	0
43	20231121	180600	28168650	5280	5280	5280	5280	0
44	20231121	180500	28168650	5280	5280	5280	5280	0
45	20231121	180400	28168650	5280	5280	5280	5280	0
46	20231121	180300	28168650	5280	5280	5280	5280	0
47	20231121	180200	28168650	5280	5280	5280	5280	0
48	20231121	180100	28168650	5280	5280	5280	5280	0
49	20231121	180000	28168650	5280	5280	5280	5280	0
50	20231121	175900	28168650	5280	5280	5280	5280	0
51	20231121	175800	28168650	5280	5280	5280	5280	0
52	20231121	175700	28168650	5280	5280	5280	5280	0
53	20231121	175600	28168650	5280	5280	5280	5280	0
54	20231121	175500	28168650	5280	5280	5280	5280	0
55	20231121	175400	28168650	5280	5280	5280	5280	0
56	20231121	175300	28168650	5280	5280	5280	5280	0
57	20231121	175200	28168650	5280	5280	5280	5280	0
58	20231121	175100	28168650	5280	5280	5280	5280	0
59	20231121	175000	28168650	5280	5280	5280	5280	0
60	20231121	174900	28168650	5280	5280	5280	5280	0
61	20231121	174800	28168650	5280	5280	5280	5280	0
62	20231121	174700	28168650	5280	5280	5280	5280	159
63	20231121	174600	28168650	5280	5280	5280	5280	0
64	20231121	174500	28168650	5280	5280	5280	5280	0
65	20231121	174400	28168650	5280	5280	5280	5280	0
66	20231121	174300	28168650	5280	5280	5280	5280	0
67	20231121	174200	28168650	5280	5280	5280	5280	0
68	20231121	174100	28168650	5280	5280	5280	5280	0
69	20231121	174000	28168650	5280	5280	5280	5280	0
70	20231121	173900	28168650	5280	5280	5280	5280	0
71	20231121	173800	28168650	5280	5280	5280	5280	0
72	20231121	173700	28168650	5280	5280	5280	5280	0
73	20231121	173600	28168650	5280	5280	5280	5280	0
74	20231121	173500	28168650	5280	5280	5280	5280	0
75	20231121	173400	28168650	5280	5280	5280	5280	0
76	20231121	173300	28168650	5280	5280	5280	5280	0
77	20231121	173200	28168650	5280	5280	5280	5280	0
78	20231121	173100	28168650	5280	5280	5280	5280	0
79	20231121	173000	28168650	5280	5280	5280	5280	0
80	20231121	172900	28168650	5280	5280	5280	5280	0
81	20231121	172800	28168650	5280	5280	5280	5280	0
82	20231121	172700	28168650	5280	5280	5280	5280	0
83	20231121	172600	28168650	5280	5280	5280	5280	0
84	20231121	172500	28168650	5280	5280	5280	5280	0
85	20231121	172400	28168650	5280	5280	5280	5280	0
86	20231121	172300	28168650	5280	5280	5280	5280	0
87	20231121	172200	28168650	5280	5280	5280	5280	0
88	20231121	172100	28168650	5280	5280	5280	5280	0
89	20231121	172000	28168650	5280	5280	5280	5280	0
90	20231121	171900	28168650	5280	5280	5280	5280	0
91	20231121	171800	28168650	5280	5280	5280	5280	0
92	20231121	171700	28168650	5280	5280	5280	5280	159
93	20231121	171600	28168650	5280	5280	5280	5280	0
94	20231121	171500	28168650	5280	5280	5280	5280	0
95	20231121	171400	28168650	5280	5280	5280	5280	0
96	20231121	171300	28168650	5280	5280	5280	5280	0
97	20231121	171200	28168650	5280	5280	5280	5280	0
98	20231121	171100	28168650	5280	5280	5280	5280	0
99	20231121	171000	28168650	5280	5280	5280	5280	0
100	20231121	170900	28168650	5280	5280	5280	5280	0
101	20231121	170800	28168650	5280	5280	5280	5280	0
102	20231121	170700	28168650	5280	5280	5280	5280	0
103	20231121	170600	28168650	5280	5280	5280	5280	0
104	20231121	170500	28168650	5280	5280	5280	5280	0
105	20231121	170400	28168650	5280	5280	5280	5280	0
106	20231121	170300	28168650	5280	5280	5280	5280	0
107	20231121	170200	28168650	5280	5280	5280	5280	0
108	20231121	170100	28168650	5280	5280	5280	5280	0
109	20231121	170000	28168650	5280	5280	5280	5280	0
110	20231121	165900	28168650	5280	5280	5280	5280	0
111	20231121	165800	28168650	5280	5280	5280	5280	0
112	20231121	165700	28168650	5280	5280	5280	5280	0
113	20231121	165600	28168650	5280	5280	5280	5280	0
114	20231121	165500	28168650	5280	5280	5280	5280	0
115	20231121	165400	28168650	5280	5280	5280	5280	0
116	20231121	165300	28168650	5280	5280	5280	5280	0
117	20231121	165200	28168650	5280	5280	5280	5280	0
118	20231121	165100	28168650	5280	5280	5280	5280	0
119	20231121	165000	28168650	5280	5280	5280	5280	0
120	20231121	164900	28168650	5280	5280	5280	5280	0
121	20231121	164800	28168650	5280	5280	5280	5280	0
122	20231121	164700	28168650	5280	5280	5280	5280	159
123	20231121	164600	28168650	5280	5280	5280	5280	0
124	20231121	164500	28168650	5280	5280	5280	5280	0
125	20231121	164400	28168650	5280	5280	5280	5280	0
126	20231121	164300	28168650	5280	5280	5280	5280	0
127	20231121	164200	28168650	5280	5280	5280	5280	0
128	20231121	164100	28168650	5280	5280	5280	5280	0
129	20231121	164000	28168650	5280	5280	5280	5280	0
130	20231121	163900	28168650	5280	5280	5280	5280	0
131	20231121	163800	28168650	5280	5280	5280	5280	0
132	20231121	163700	28168650	5280	5280	5280	5280	0
133	20231121	163600	28168650	5280	5280	5280	5280	0
134	20231121	163500	28168650	5280	5280	5280	5280	0
135	20231121	163400	28168650	5280	5280	5280	5280	0
136	20231121	163300	28168650	5280	5280	5280	5280	0
137	20231121	163200	28168650	5280	5280	5280	5280	0
138	20231121	163100	28168650	5280	5280	5280	5280	0
139	20231121	163000	28168650	5280	5280	5280	5280	0
140	20231121	162900	28168650	5280	5280	5280	5280	0
141	20231121	162800	28168650	5280	5280	5280	5280	0
142	20231121	162700	28168650	5280	5280	5280	5280	0
143	20231121	162600	28168650	5280	5280	5280	5280	0
144	20231121	162500	28168650	5280	5280	5280	5280	0
145	20231121	162400	28168650	5280	5280	5280	5280	0
146	20231121	162300	28168650	5280	5280	5280	5280	0
147	20231121	162200	28168650	5280	5280	5280	5280	0
148	20231121	162100	28168650	5280	5280	5280	5280	0
149	20231121	162000	28168650	5280	5280	5280	5280	0
150	20231121	161900	28168650	5280	5280	5280	5280	0
151	20231121	161800	28168650	5280	5280	5280	5280	0
152	20231121	161700	28168650	5280	5280	5280	5280	159
153	20231121	161600	28168650	5280	5280	5280	5280	0
154	20231121	161500	28168650	5280	5280	5280	5280	0
155	20231121	161400	28168650	5280	5280	5280	5280	0
156	20231121	161300	28168650	5280	5280	5280	5280	0
157	20231121	161200	28168650	5280	5280	5280	5280	0
158	20231121	161100	28168650	5280	5280	5280	5280	0
159	20231121	161000	28168650	5280	5280	5280	5280	0
160	20231121	160900	28168650	5280	5280	5280	5280	0
161	20231121	160800	28168650	5280	5280	5280	5280	0
162	20231121	160700	28168650	5280	5280	5280	5280	0
163	20231121	160600	28168650	5280	5280	5280	5280	0
164	20231121	160500	28168650	5280	5280	5280	5280	0
165	20231121	160400	28168650	5280	5280	5280	5280	0
166	20231121	160300	28168650	5280	5280	5280	5280	0
167	20231121	160200	28168650	5280	5280	5280	5280	0
168	20231121	160100	28168650	5280	5280	5280	5280	0
169	20231121	160000	28168650	5280	5280	5280	5280	0
170	20231121	155900	28168650	5280	5280	5280	5280	0
171	20231121	155800	28168650	5280	5280	5280	5280	0
172	20231121	155700	28168650	5280	5280	5280	5280	0
173	20231121	155600	28168650	5280	5280	5280	5280	0
174	20231121	155500	28168650	5280	5280	5280	5280	0
175	20231121	155400	28168650	5280	5280	5280	5280	0
176	20231121	155300	28168650	5280	5280	5280	5280	0
177	20231121	155200	28168650	5280	5280	5280	5280	0
178	20231121	155100	28168650	5280	5280	5280	5280	0
179	20231121	155000	28168650	5280	5280	5280	5280	0
180	20231121	154900	28168650	5280	5280	5280	5280	0
181	20231121	154800	28168650	5280	5280	5280	5280	0
182	20231121	154700	28168650	5280	5280	5280	5280	159
183	20231121	154600	28168650	5280	5280	5280	5280	0
184	20231121	154500	28168650	5280	5280	5280	5280	0
185	20231121	154400	28168650	5280	5280	5280	5280	0
186	20231121	154300	28168650	5280	5280	5280	5280	0
187	20231121	154200	28168650	5280	5280	5280	5280	0
188	20231121	154100	28168650	5280	5280	5280	5280	0
189	20231121	154000	28168650	5280	5280	5280	5280	0
190	20231121	153900	28168650	5280	5280	5280	5280	0
191	20231121	153800	28168650	5280	5280	5280	5280	0
192	20231121	153700	28168650	5280	5280	5280	5280	0
193	20231121	153600	28168650	5280	5280	5280	5280	0
194	20231121	153500	28168650	5280	5280	5280	5280	0
195	20231121	153400	28168650	5280	5280	5280	5280	0
196	20231121	153300	28168650	5280	5280	5280	5280	0
197	20231121	153200	28168650	5280	5280	5280	5280	0
198	20231121	153100	28168650	5280	5280	5280	5280	0
199	20231121	153000	28168650	5280	5280	5280	5280	159
200	20231121	152900	27329130	5290	5290	5290	5290	0
201	20231121	152800	27329130	5290	5290	5290	5290	0
202	20231121	152700	27329130	5290	5290	5290	5290	0
203	20231121	152600	27329130	5290	5290	5290	5290	0
204	20231121	152500	27329130	5290	5290	5290	5290	0
205	20231121	152400	27329130	5290	5290	5290	5290	0
206	20231121	152300	27329130	5290	5290	5290	5290	0
207	20231121	152200	27329130	5290	5290	5290	5290	0
208	20231121	152100	27329130	5290	5290	5290	5290	0
209	20231121	152000	27329130	5290	5290	5290	5290	0
210	20231121	151900	27329130	5290	5290	5290	5290	1
211	20231121	151800	27323840	5290	5290	5290	5290	0
212	20231121	151700	27323840	5290	5290	5290	5290	0
213	20231121	151600	27323840	5290	5290	5290	5290	1
214	20231121	151500	27318550	5300	5300	5300	5300	0
215	20231121	151400	27318550	5300	5300	5300	5300	0
216	20231121	151300	27318550	5300	5290	5300	5290	2
217	20231121	151200	27307960	5290	5290	5290	5290	1
218	20231121	151100	27302670	5290	5290	5290	5290	1
219	20231121	151000	27297380	5290	5290	5300	5290	62
220	20231121	150900	26968800	5300	5300	5300	5300	0
221	20231121	150800	26968800	5300	5300	5300	5300	0
222	20231121	150700	26968800	5300	5300	5300	5300	0
223	20231121	150600	26968800	5300	5300	5300	5300	0
224	20231121	150500	26968800	5300	5300	5300	5300	0
225	20231121	150400	26968800	5300	5300	5300	5300	0
226	20231121	150300	26968800	5300	5300	5300	5300	0
227	20231121	150200	26968800	5300	5300	5300	5300	0
228	20231121	150100	26968800	5300	5300	5300	5300	0
229	20231121	150000	26968800	5300	5300	5300	5300	1
230	20231121	145900	26963500	5300	5300	5300	5300	0
231	20231121	145800	26963500	5300	5300	5300	5300	0
232	20231121	145700	26963500	5300	5300	5300	5300	0
233	20231121	145600	26963500	5300	5300	5300	5300	0
234	20231121	145500	26963500	5300	5300	5300	5300	0
235	20231121	145400	26963500	5300	5300	5300	5300	0
236	20231121	145300	26963500	5300	5300	5300	5300	0
237	20231121	145200	26963500	5300	5300	5300	5300	0
238	20231121	145100	26963500	5300	5300	5300	5300	0
239	20231121	145000	26963500	5300	5300	5300	5300	30
240	20231121	144900	26804500	5300	5300	5300	5300	0
241	20231121	144800	26804500	5300	5300	5300	5300	0
242	20231121	144700	26804500	5300	5300	5300	5300	1
243	20231121	144600	26799200	5290	5290	5290	5290	11
244	20231121	144500	26741010	5300	5300	5300	5300	10
245	20231121	144400	26688010	5290	5290	5290	5290	44
246	20231121	144300	26455250	5290	5290	5290	5290	0
247	20231121	144200	26455250	5290	5290	5290	5290	0
248	20231121	144100	26455250	5290	5290	5290	5290	0
249	20231121	144000	26455250	5290	5290	5290	5290	5
250	20231121	143900	26428800	5290	5290	5290	5290	0
251	20231121	143800	26428800	5290	5290	5290	5290	0
252	20231121	143700	26428800	5290	5290	5290	5290	0
253	20231121	143600	26428800	5290	5290	5290	5290	0
254	20231121	143500	26428800	5290	5290	5290	5290	201
255	20231121	143400	25365510	5290	5290	5290	5290	1
256	20231121	143300	25360220	5290	5290	5290	5290	0
257	20231121	143200	25360220	5290	5290	5290	5290	0
258	20231121	143100	25360220	5290	5290	5290	5290	0
259	20231121	143000	25360220	5290	5290	5290	5290	0
260	20231121	142900	25360220	5290	5290	5290	5290	0
261	20231121	142800	25360220	5290	5290	5290	5290	0
262	20231121	142700	25360220	5290	5290	5290	5290	0
263	20231121	142600	25360220	5290	5290	5290	5290	0
264	20231121	142500	25360220	5290	5290	5290	5290	0
265	20231121	142400	25360220	5290	5290	5290	5290	0
266	20231121	142300	25360220	5290	5290	5290	5290	0
267	20231121	142200	25360220	5290	5290	5290	5290	0
268	20231121	142100	25360220	5290	5290	5290	5290	0
269	20231121	142000	25360220	5290	5290	5290	5290	0
270	20231121	141900	25360220	5290	5290	5290	5290	0
271	20231121	141800	25360220	5290	5290	5290	5290	0
272	20231121	141700	25360220	5290	5290	5290	5290	0
273	20231121	141600	25360220	5290	5290	5290	5290	2
274	20231121	141500	25349640	5290	5290	5290	5290	0
275	20231121	141400	25349640	5290	5290	5290	5290	0
276	20231121	141300	25349640	5290	5290	5290	5290	0
277	20231121	141200	25349640	5290	5290	5290	5290	0
278	20231121	141100	25349640	5290	5290	5290	5290	0
279	20231121	141000	25349640	5290	5290	5290	5290	0
280	20231121	140900	25349640	5290	5290	5290	5290	0
281	20231121	140800	25349640	5290	5290	5290	5290	0
282	20231121	140700	25349640	5290	5290	5290	5290	0
283	20231121	140600	25349640	5290	5290	5290	5290	0
284	20231121	140500	25349640	5290	5290	5290	5290	0
285	20231121	140400	25349640	5290	5290	5290	5290	0
286	20231121	140300	25349640	5290	5290	5290	5290	0
287	20231121	140200	25349640	5290	5290	5290	5290	0
288	20231121	140100	25349640	5290	5290	5290	5290	0
289	20231121	140000	25349640	5290	5290	5290	5290	0
290	20231121	135900	25349640	5290	5290	5290	5290	0
291	20231121	135800	25349640	5290	5290	5290	5290	0
292	20231121	135700	25349640	5290	5290	5290	5290	0
293	20231121	135600	25349640	5290	5290	5290	5290	0
294	20231121	135500	25349640	5290	5290	5290	5290	0
295	20231121	135400	25349640	5290	5290	5290	5290	0
296	20231121	135300	25349640	5290	5290	5290	5290	0
297	20231121	135200	25349640	5290	5290	5290	5290	0
298	20231121	135100	25349640	5290	5290	5290	5290	0
299	20231121	135000	25349640	5290	5260	5290	5260	7
300	20231121	134900	25312790	5260	5260	5260	5260	0
301	20231121	134800	25312790	5260	5260	5260	5260	2
302	20231121	134700	25302270	5260	5260	5260	5260	100
303	20231121	134600	24776270	5290	5290	5290	5290	0
304	20231121	134500	24776270	5290	5290	5290	5290	0
305	20231121	134400	24776270	5290	5290	5290	5290	0
306	20231121	134300	24776270	5290	5290	5290	5290	48
307	20231121	134200	24522350	5290	5280	5290	5280	3
308	20231121	134100	24506490	5290	5290	5290	5290	0
309	20231121	134000	24506490	5290	5290	5290	5290	46
310	20231121	133900	24263150	5290	5290	5290	5290	54
311	20231121	133800	23977490	5290	5290	5290	5290	0
312	20231121	133700	23977490	5290	5290	5290	5290	0
313	20231121	133600	23977490	5290	5290	5290	5290	0
314	20231121	133500	23977490	5290	5290	5290	5290	0
315	20231121	133400	23977490	5290	5290	5290	5290	0
316	20231121	133300	23977490	5290	5290	5290	5290	0
317	20231121	133200	23977490	5290	5290	5290	5290	0
318	20231121	133100	23977490	5290	5290	5290	5290	0
319	20231121	133000	23977490	5290	5290	5290	5290	0
320	20231121	132900	23977490	5290	5290	5290	5290	0
321	20231121	132800	23977490	5290	5290	5290	5290	0
322	20231121	132700	23977490	5290	5290	5290	5290	0
323	20231121	132600	23977490	5290	5290	5290	5290	0
324	20231121	132500	23977490	5290	5290	5290	5290	0
325	20231121	132400	23977490	5290	5290	5290	5290	0
326	20231121	132300	23977490	5290	5290	5290	5290	0
327	20231121	132200	23977490	5290	5290	5290	5290	0
328	20231121	132100	23977490	5290	5290	5290	5290	0
329	20231121	132000	23977490	5290	5290	5290	5290	0
330	20231121	131900	23977490	5290	5290	5290	5290	0
331	20231121	131800	23977490	5290	5290	5290	5290	0
332	20231121	131700	23977490	5290	5290	5290	5290	0
333	20231121	131600	23977490	5290	5290	5290	5290	0
334	20231121	131500	23977490	5290	5280	5290	5280	2
335	20231121	131400	23966920	5270	5270	5270	5270	0
336	20231121	131300	23966920	5270	5270	5270	5270	0
337	20231121	131200	23966920	5270	5270	5270	5270	0
338	20231121	131100	23966920	5270	5270	5270	5270	0
339	20231121	131000	23966920	5270	5270	5270	5270	0
340	20231121	130900	23966920	5270	5270	5270	5270	0
341	20231121	130800	23966920	5270	5270	5270	5270	0
342	20231121	130700	23966920	5270	5270	5270	5270	0
343	20231121	130600	23966920	5270	5270	5270	5270	0
344	20231121	130500	23966920	5270	5270	5270	5270	0
345	20231121	130400	23966920	5270	5270	5270	5270	0
346	20231121	130300	23966920	5270	5270	5270	5270	0
347	20231121	130200	23966920	5270	5270	5270	5270	81
348	20231121	130100	23540050	5270	5270	5270	5270	0
349	20231121	130000	23540050	5270	5270	5270	5270	0
350	20231121	125900	23540050	5270	5270	5270	5270	0
351	20231121	125800	23540050	5270	5270	5270	5270	0
352	20231121	125700	23540050	5270	5270	5270	5270	0
353	20231121	125600	23540050	5270	5270	5270	5270	0
354	20231121	125500	23540050	5270	5270	5270	5270	0
355	20231121	125400	23540050	5270	5270	5270	5270	0
356	20231121	125300	23540050	5270	5270	5270	5270	119
357	20231121	125200	22912920	5290	5290	5290	5290	54
358	20231121	125100	22627260	5290	5290	5290	5290	0
359	20231121	125000	22627260	5290	5290	5290	5290	0
360	20231121	124900	22627260	5290	5290	5290	5290	42
361	20231121	124800	22405080	5290	5290	5290	5290	0
362	20231121	124700	22405080	5290	5290	5290	5290	0
363	20231121	124600	22405080	5290	5290	5290	5290	0
364	20231121	124500	22405080	5290	5290	5290	5290	0
365	20231121	124400	22405080	5290	5280	5290	5280	5
366	20231121	124300	22378660	5260	5260	5260	5260	0
367	20231121	124200	22378660	5260	5260	5260	5260	0
368	20231121	124100	22378660	5260	5260	5260	5260	0
369	20231121	124000	22378660	5260	5260	5260	5260	0
370	20231121	123900	22378660	5260	5260	5260	5260	0
371	20231121	123800	22378660	5260	5260	5260	5260	20
372	20231121	123700	22273460	5260	5260	5260	5260	20
373	20231121	123600	22168260	5260	5260	5260	5260	60
374	20231121	123500	21852660	5250	5250	5250	5250	0
375	20231121	123400	21852660	5250	5250	5250	5250	0
376	20231121	123300	21852660	5250	5250	5250	5250	57
377	20231121	123200	21553410	5250	5250	5250	5250	0
378	20231121	123100	21553410	5250	5250	5250	5250	0
379	20231121	123000	21553410	5250	5250	5250	5250	0
380	20231121	122900	21553410	5250	5280	5280	5250	1443
381	20231121	122800	13964150	5290	5290	5290	5290	0
382	20231121	122700	13964150	5290	5290	5290	5290	0
383	20231121	122600	13964150	5290	5290	5290	5290	0
384	20231121	122500	13964150	5290	5290	5290	5290	0
385	20231121	122400	13964150	5290	5290	5290	5290	0
386	20231121	122300	13964150	5290	5290	5290	5290	66
387	20231121	122200	13615010	5290	5290	5290	5290	0
388	20231121	122100	13615010	5290	5290	5290	5290	34
389	20231121	122000	13435150	5290	5290	5290	5290	0
390	20231121	121900	13435150	5290	5290	5290	5290	0
391	20231121	121800	13435150	5290	5290	5290	5290	0
392	20231121	121700	13435150	5290	5290	5290	5290	0
393	20231121	121600	13435150	5290	5290	5290	5290	0
394	20231121	121500	13435150	5290	5290	5290	5290	0
395	20231121	121400	13435150	5290	5290	5290	5290	0
396	20231121	121300	13435150	5290	5290	5290	5290	0
397	20231121	121200	13435150	5290	5290	5290	5290	0
398	20231121	121100	13435150	5290	5290	5290	5290	0
399	20231121	121000	13435150	5290	5290	5290	5290	0
400	20231121	120900	13435150	5290	5290	5290	5290	0
401	20231121	120800	13435150	5290	5290	5290	5290	0
402	20231121	120700	13435150	5290	5290	5290	5290	0
403	20231121	120600	13435150	5290	5290	5290	5290	0
404	20231121	120500	13435150	5290	5290	5290	5290	0
405	20231121	120400	13435150	5290	5290	5290	5290	0
406	20231121	120300	13435150	5290	5290	5290	5290	0
407	20231121	120200	13435150	5290	5290	5290	5290	0
408	20231121	120100	13435150	5290	5290	5290	5290	0
409	20231121	120000	13435150	5290	5290	5290	5290	0
410	20231121	115900	13435150	5290	5290	5290	5290	0
411	20231121	115800	13435150	5290	5290	5290	5290	66
412	20231121	115700	13086010	5290	5290	5290	5290	0
413	20231121	115600	13086010	5290	5290	5290	5290	0
414	20231121	115500	13086010	5290	5290	5290	5290	0
415	20231121	115400	13086010	5290	5290	5290	5290	0
416	20231121	115300	13086010	5290	5290	5290	5290	0
417	20231121	115200	13086010	5290	5290	5290	5290	0
418	20231121	115100	13086010	5290	5290	5290	5290	0
419	20231121	115000	13086010	5290	5290	5290	5290	1
420	20231121	114900	13080720	5290	5300	5300	5290	9
421	20231121	114800	13033030	5300	5300	5300	5300	0
422	20231121	114700	13033030	5300	5300	5300	5300	0
423	20231121	114600	13033030	5300	5300	5300	5300	0
424	20231121	114500	13033030	5300	5300	5300	5300	0
425	20231121	114400	13033030	5300	5300	5300	5300	0
426	20231121	114300	13033030	5300	5300	5300	5300	0
427	20231121	114200	13033030	5300	5300	5300	5300	0
428	20231121	114100	13033030	5300	5300	5300	5300	2
429	20231121	114000	13022430	5300	5300	5300	5300	0
430	20231121	113900	13022430	5300	5300	5300	5300	0
431	20231121	113800	13022430	5300	5300	5300	5300	0
432	20231121	113700	13022430	5300	5300	5300	5300	1
433	20231121	113600	13017130	5290	5290	5290	5290	0
434	20231121	113500	13017130	5290	5290	5290	5290	0
435	20231121	113400	13017130	5290	5290	5290	5290	0
436	20231121	113300	13017130	5290	5290	5290	5290	0
437	20231121	113200	13017130	5290	5290	5290	5290	0
438	20231121	113100	13017130	5290	5290	5290	5290	0
439	20231121	113000	13017130	5290	5290	5290	5290	0
440	20231121	112900	13017130	5290	5290	5290	5290	0
441	20231121	112800	13017130	5290	5290	5290	5290	0
442	20231121	112700	13017130	5290	5290	5290	5290	0
443	20231121	112600	13017130	5290	5290	5290	5290	3
444	20231121	112500	13001260	5300	5300	5300	5300	0
445	20231121	112400	13001260	5300	5300	5300	5300	0
446	20231121	112300	13001260	5300	5300	5300	5300	0
447	20231121	112200	13001260	5300	5300	5300	5300	0
448	20231121	112100	13001260	5300	5300	5300	5300	0
449	20231121	112000	13001260	5300	5300	5300	5300	0
450	20231121	111900	13001260	5300	5300	5300	5300	0
451	20231121	111800	13001260	5300	5300	5300	5300	0
452	20231121	111700	13001260	5300	5300	5300	5300	0
453	20231121	111600	13001260	5300	5300	5300	5300	0
454	20231121	111500	13001260	5300	5300	5300	5300	0
455	20231121	111400	13001260	5300	5300	5300	5300	0
456	20231121	111300	13001260	5300	5300	5300	5300	0
457	20231121	111200	13001260	5300	5300	5300	5300	0
458	20231121	111100	13001260	5300	5300	5300	5300	100
459	20231121	111000	12471260	5300	5300	5300	5300	0
460	20231121	110900	12471260	5300	5300	5300	5300	0
461	20231121	110800	12471260	5300	5300	5300	5300	0
462	20231121	110700	12471260	5300	5300	5300	5300	0
463	20231121	110600	12471260	5300	5300	5300	5300	0
464	20231121	110500	12471260	5300	5300	5300	5300	0
465	20231121	110400	12471260	5300	5300	5300	5300	0
466	20231121	110300	12471260	5300	5300	5300	5300	1
467	20231121	110200	12465960	5300	5300	5300	5300	0
468	20231121	110100	12465960	5300	5300	5300	5300	0
469	20231121	110000	12465960	5300	5300	5300	5300	0
470	20231121	105900	12465960	5300	5300	5300	5300	0
471	20231121	105800	12465960	5300	5300	5300	5300	0
472	20231121	105700	12465960	5300	5300	5300	5300	0
473	20231121	105600	12465960	5300	5300	5300	5300	0
474	20231121	105500	12465960	5300	5300	5300	5300	0
475	20231121	105400	12465960	5300	5300	5300	5300	0
476	20231121	105300	12465960	5300	5300	5300	5300	0
477	20231121	105200	12465960	5300	5300	5300	5300	0
478	20231121	105100	12465960	5300	5300	5300	5300	0
479	20231121	105000	12465960	5300	5300	5300	5300	0
480	20231121	104900	12465960	5300	5300	5300	5300	0
481	20231121	104800	12465960	5300	5300	5300	5300	0
482	20231121	104700	12465960	5300	5300	5300	5300	0
483	20231121	104600	12465960	5300	5300	5300	5300	0
484	20231121	104500	12465960	5300	5300	5300	5300	1
485	20231121	104400	12460660	5300	5300	5300	5300	0
486	20231121	104300	12460660	5300	5300	5300	5300	0
487	20231121	104200	12460660	5300	5300	5300	5300	0
488	20231121	104100	12460660	5300	5300	5300	5300	0
489	20231121	104000	12460660	5300	5300	5300	5300	0
490	20231121	103900	12460660	5300	5300	5300	5300	0
491	20231121	103800	12460660	5300	5300	5300	5300	0
492	20231121	103700	12460660	5300	5300	5300	5300	0
493	20231121	103600	12460660	5300	5300	5300	5300	0
494	20231121	103500	12460660	5300	5300	5300	5300	0
495	20231121	103400	12460660	5300	5300	5300	5300	0
496	20231121	103300	12460660	5300	5300	5300	5300	0
497	20231121	103200	12460660	5300	5300	5300	5300	0
498	20231121	103100	12460660	5300	5280	5300	5280	10
499	20231121	103000	12407680	5300	5300	5300	5300	0
500	20231121	102900	12407680	5300	5300	5300	5300	0
501	20231121	102800	12407680	5300	5250	5300	5250	9
502	20231121	102700	12360340	5250	5250	5250	5250	0
503	20231121	102600	12360340	5250	5260	5260	5250	100
504	20231121	102500	11834400	5260	5260	5260	5260	6
505	20231121	102400	11802840	5250	5250	5250	5250	0
506	20231121	102300	11802840	5250	5250	5250	5250	0
507	20231121	102200	11802840	5250	5250	5250	5250	0
508	20231121	102100	11802840	5250	5250	5250	5250	0
509	20231121	102000	11802840	5250	5250	5250	5250	0
510	20231121	101900	11802840	5250	5250	5250	5250	0
511	20231121	101800	11802840	5250	5250	5250	5250	0
512	20231121	101700	11802840	5250	5270	5270	5250	115
513	20231121	101600	11198030	5300	5300	5300	5300	0
514	20231121	101500	11198030	5300	5270	5300	5270	79
515	20231121	101400	10781400	5270	5300	5300	5270	830
516	20231121	101300	6398570	5310	5310	5310	5310	0
517	20231121	101200	6398570	5310	5310	5310	5310	0
518	20231121	101100	6398570	5310	5310	5310	5310	0
519	20231121	101000	6398570	5310	5310	5310	5310	0
520	20231121	100900	6398570	5310	5300	5310	5300	11
521	20231121	100800	6340260	5290	5290	5290	5290	0
522	20231121	100700	6340260	5290	5290	5290	5290	0
523	20231121	100600	6340260	5290	5290	5290	5290	0
524	20231121	100500	6340260	5290	5290	5290	5290	0
525	20231121	100400	6340260	5290	5290	5290	5290	0
526	20231121	100300	6340260	5290	5290	5290	5290	0
527	20231121	100200	6340260	5290	5290	5290	5290	0
528	20231121	100100	6340260	5290	5290	5290	5290	0
529	20231121	100000	6340260	5290	5290	5290	5290	0
530	20231121	095900	6340260	5290	5290	5290	5290	0
531	20231121	095800	6340260	5290	5290	5290	5290	0
532	20231121	095700	6340260	5290	5290	5290	5290	0
533	20231121	095600	6340260	5290	5290	5290	5290	0
534	20231121	095500	6340260	5290	5290	5290	5290	0
535	20231121	095400	6340260	5290	5290	5290	5290	0
536	20231121	095300	6340260	5290	5290	5290	5290	0
537	20231121	095200	6340260	5290	5290	5290	5290	0
538	20231121	095100	6340260	5290	5290	5290	5290	0
539	20231121	095000	6340260	5290	5290	5290	5290	0
540	20231121	094900	6340260	5290	5290	5290	5290	0
541	20231121	094800	6340260	5290	5290	5290	5290	1
542	20231121	094700	6334970	5300	5290	5300	5290	4
543	20231121	094600	6313800	5300	5300	5300	5290	133
544	20231121	094500	5608930	5300	5300	5300	5300	0
545	20231121	094400	5608930	5300	5280	5300	5280	14
546	20231121	094300	5534930	5280	5280	5280	5280	0
547	20231121	094200	5534930	5280	5280	5280	5280	0
548	20231121	094100	5534930	5280	5280	5280	5280	0
549	20231121	094000	5534930	5280	5280	5280	5280	0
550	20231121	093900	5534930	5280	5280	5280	5280	2
551	20231121	093800	5524370	5280	5280	5280	5280	0
552	20231121	093700	5524370	5280	5280	5280	5280	0
553	20231121	093600	5524370	5280	5280	5280	5280	2
554	20231121	093500	5513810	5280	5280	5280	5280	0
555	20231121	093400	5513810	5280	5280	5280	5280	1
556	20231121	093300	5508530	5260	5280	5280	5260	2
557	20231121	093200	5497990	5270	5270	5270	5270	0
558	20231121	093100	5497990	5270	5270	5270	5270	0
559	20231121	093000	5497990	5270	5270	5270	5270	7
560	20231121	092900	5461100	5270	5270	5270	5270	0
561	20231121	092800	5461100	5270	5270	5270	5270	1
562	20231121	092700	5455830	5280	5280	5280	5280	0
563	20231121	092600	5455830	5280	5280	5280	5280	0
564	20231121	092500	5455830	5280	5270	5280	5270	100
565	20231121	092400	4927880	5270	5260	5270	5260	3
566	20231121	092300	4912090	5250	5260	5260	5250	32
567	20231121	092200	4744080	5280	5280	5280	5280	0
568	20231121	092100	4744080	5280	5280	5280	5280	0
569	20231121	092000	4744080	5280	5280	5280	5280	0
570	20231121	091900	4744080	5280	5280	5280	5280	0
571	20231121	091800	4744080	5280	5280	5280	5280	0
572	20231121	091700	4744080	5280	5280	5280	5280	1
573	20231121	091600	4738800	5270	5270	5270	5270	0
574	20231121	091500	4738800	5270	5270	5270	5270	0
575	20231121	091400	4738800	5270	5270	5270	5270	1
576	20231121	091300	4733530	5260	5260	5260	5260	2
577	20231121	091200	4723010	5250	5250	5250	5250	0
578	20231121	091100	4723010	5250	5250	5250	5250	0
579	20231121	091000	4723010	5250	5250	5250	5250	1
580	20231121	090900	4717760	5250	5250	5250	5250	20
581	20231121	090800	4612760	5300	5300	5300	5300	0
582	20231121	090700	4612760	5300	5300	5300	5300	0
583	20231121	090600	4612760	5300	5300	5300	5300	0
584	20231121	090500	4612760	5300	5300	5300	5300	0
585	20231121	090400	4612760	5300	5270	5300	5270	300
586	20231121	090300	3024140	5270	5270	5270	5270	0
587	20231121	090200	3024140	5270	5280	5290	5270	114
588	20231121	090100	2421490	5230	5230	5230	5230	0
589	20231121	090000	2421490	5230	5230	5230	5230	463