KissMeData/007820/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185000	135155630	5380	5380	5380	5380	1285
3	20231127	184900	135155630	5380	5380	5380	5380	0
4	20231127	184800	135155630	5380	5380	5380	5380	0
5	20231127	184700	135155630	5380	5380	5380	5380	0
6	20231127	184600	135155630	5380	5380	5380	5380	0
7	20231127	184500	135155630	5380	5380	5380	5380	0
8	20231127	184400	135155630	5380	5380	5380	5380	0
9	20231127	184300	135155630	5380	5380	5380	5380	0
10	20231127	184200	135155630	5380	5380	5380	5380	0
11	20231127	184100	135155630	5380	5380	5380	5380	0
12	20231127	184000	135155630	5380	5380	5380	5380	0
13	20231127	183900	135155630	5380	5380	5380	5380	0
14	20231127	183800	135155630	5380	5380	5380	5380	0
15	20231127	183700	135155630	5380	5380	5380	5380	0
16	20231127	183600	135155630	5380	5380	5380	5380	0
17	20231127	183500	135155630	5380	5380	5380	5380	0
18	20231127	183400	135155630	5380	5380	5380	5380	0
19	20231127	183300	135155630	5380	5380	5380	5380	0
20	20231127	183200	135155630	5380	5380	5380	5380	0
21	20231127	183100	135155630	5380	5380	5380	5380	0
22	20231127	183000	135155630	5380	5380	5380	5380	0
23	20231127	182900	135155630	5380	5380	5380	5380	0
24	20231127	182800	135155630	5380	5380	5380	5380	0
25	20231127	182700	135155630	5380	5380	5380	5380	0
26	20231127	182600	135155630	5380	5380	5380	5380	0
27	20231127	182500	135155630	5380	5380	5380	5380	0
28	20231127	182400	135155630	5380	5380	5380	5380	0
29	20231127	182300	135155630	5380	5380	5380	5380	0
30	20231127	182200	135155630	5380	5380	5380	5380	0
31	20231127	182100	135155630	5380	5380	5380	5380	0
32	20231127	182000	135155630	5380	5380	5380	5380	1285
33	20231127	181900	135155630	5380	5380	5380	5380	0
34	20231127	181800	135155630	5380	5380	5380	5380	0
35	20231127	181700	135155630	5380	5380	5380	5380	0
36	20231127	181600	135155630	5380	5380	5380	5380	0
37	20231127	181500	135155630	5380	5380	5380	5380	0
38	20231127	181400	135155630	5380	5380	5380	5380	0
39	20231127	181300	135155630	5380	5380	5380	5380	0
40	20231127	181200	135155630	5380	5380	5380	5380	0
41	20231127	181100	135155630	5380	5380	5380	5380	0
42	20231127	181000	135155630	5380	5380	5380	5380	0
43	20231127	180900	135155630	5380	5380	5380	5380	0
44	20231127	180800	135155630	5380	5380	5380	5380	0
45	20231127	180700	135155630	5380	5380	5380	5380	0
46	20231127	180600	135155630	5380	5380	5380	5380	0
47	20231127	180500	135155630	5380	5380	5380	5380	0
48	20231127	180400	135155630	5380	5380	5380	5380	0
49	20231127	180300	135155630	5380	5380	5380	5380	0
50	20231127	180200	135155630	5380	5380	5380	5380	0
51	20231127	180100	135155630	5380	5380	5380	5380	0
52	20231127	180000	135155630	5380	5380	5380	5380	0
53	20231127	175900	135155630	5380	5380	5380	5380	0
54	20231127	175800	135155630	5380	5380	5380	5380	0
55	20231127	175700	135155630	5380	5380	5380	5380	0
56	20231127	175600	135155630	5380	5380	5380	5380	0
57	20231127	175500	135155630	5380	5380	5380	5380	0
58	20231127	175400	135155630	5380	5380	5380	5380	0
59	20231127	175300	135155630	5380	5380	5380	5380	0
60	20231127	175200	135155630	5380	5380	5380	5380	0
61	20231127	175100	135155630	5380	5380	5380	5380	0
62	20231127	175000	135155630	5380	5380	5380	5380	1285
63	20231127	174900	135155630	5380	5380	5380	5380	0
64	20231127	174800	135155630	5380	5380	5380	5380	0
65	20231127	174700	135155630	5380	5380	5380	5380	0
66	20231127	174600	135155630	5380	5380	5380	5380	0
67	20231127	174500	135155630	5380	5380	5380	5380	0
68	20231127	174400	135155630	5380	5380	5380	5380	0
69	20231127	174300	135155630	5380	5380	5380	5380	0
70	20231127	174200	135155630	5380	5380	5380	5380	0
71	20231127	174100	135155630	5380	5380	5380	5380	0
72	20231127	174000	135155630	5380	5380	5380	5380	0
73	20231127	173900	135155630	5380	5380	5380	5380	0
74	20231127	173800	135155630	5380	5380	5380	5380	0
75	20231127	173700	135155630	5380	5380	5380	5380	0
76	20231127	173600	135155630	5380	5380	5380	5380	0
77	20231127	173500	135155630	5380	5380	5380	5380	0
78	20231127	173400	135155630	5380	5380	5380	5380	0
79	20231127	173300	135155630	5380	5380	5380	5380	0
80	20231127	173200	135155630	5380	5380	5380	5380	0
81	20231127	173100	135155630	5380	5380	5380	5380	0
82	20231127	173000	135155630	5380	5380	5380	5380	0
83	20231127	172900	135155630	5380	5380	5380	5380	0
84	20231127	172800	135155630	5380	5380	5380	5380	0
85	20231127	172700	135155630	5380	5380	5380	5380	0
86	20231127	172600	135155630	5380	5380	5380	5380	0
87	20231127	172500	135155630	5380	5380	5380	5380	0
88	20231127	172400	135155630	5380	5380	5380	5380	0
89	20231127	172300	135155630	5380	5380	5380	5380	0
90	20231127	172200	135155630	5380	5380	5380	5380	0
91	20231127	172100	135155630	5380	5380	5380	5380	0
92	20231127	172000	135155630	5380	5380	5380	5380	1285
93	20231127	171900	135155630	5380	5380	5380	5380	0
94	20231127	171800	135155630	5380	5380	5380	5380	0
95	20231127	171700	135155630	5380	5380	5380	5380	0
96	20231127	171600	135155630	5380	5380	5380	5380	0
97	20231127	171500	135155630	5380	5380	5380	5380	0
98	20231127	171400	135155630	5380	5380	5380	5380	0
99	20231127	171300	135155630	5380	5380	5380	5380	0
100	20231127	171200	135155630	5380	5380	5380	5380	0
101	20231127	171100	135155630	5380	5380	5380	5380	0
102	20231127	171000	135155630	5380	5380	5380	5380	0
103	20231127	170900	135155630	5380	5380	5380	5380	0
104	20231127	170800	135155630	5380	5380	5380	5380	0
105	20231127	170700	135155630	5380	5380	5380	5380	0
106	20231127	170600	135155630	5380	5380	5380	5380	0
107	20231127	170500	135155630	5380	5380	5380	5380	0
108	20231127	170400	135155630	5380	5380	5380	5380	0
109	20231127	170300	135155630	5380	5380	5380	5380	0
110	20231127	170200	135155630	5380	5380	5380	5380	0
111	20231127	170100	135155630	5380	5380	5380	5380	0
112	20231127	170000	135155630	5380	5380	5380	5380	0
113	20231127	165900	135155630	5380	5380	5380	5380	0
114	20231127	165800	135155630	5380	5380	5380	5380	0
115	20231127	165700	135155630	5380	5380	5380	5380	0
116	20231127	165600	135155630	5380	5380	5380	5380	0
117	20231127	165500	135155630	5380	5380	5380	5380	0
118	20231127	165400	135155630	5380	5380	5380	5380	0
119	20231127	165300	135155630	5380	5380	5380	5380	0
120	20231127	165200	135155630	5380	5380	5380	5380	0
121	20231127	165100	135155630	5380	5380	5380	5380	0
122	20231127	165000	135155630	5380	5380	5380	5380	1285
123	20231127	164900	135155630	5380	5380	5380	5380	0
124	20231127	164800	135155630	5380	5380	5380	5380	0
125	20231127	164700	135155630	5380	5380	5380	5380	0
126	20231127	164600	135155630	5380	5380	5380	5380	0
127	20231127	164500	135155630	5380	5380	5380	5380	0
128	20231127	164400	135155630	5380	5380	5380	5380	0
129	20231127	164300	135155630	5380	5380	5380	5380	0
130	20231127	164200	135155630	5380	5380	5380	5380	0
131	20231127	164100	135155630	5380	5380	5380	5380	0
132	20231127	164000	135155630	5380	5380	5380	5380	0
133	20231127	163900	135155630	5380	5380	5380	5380	0
134	20231127	163800	135155630	5380	5380	5380	5380	0
135	20231127	163700	135155630	5380	5380	5380	5380	0
136	20231127	163600	135155630	5380	5380	5380	5380	0
137	20231127	163500	135155630	5380	5380	5380	5380	0
138	20231127	163400	135155630	5380	5380	5380	5380	0
139	20231127	163300	135155630	5380	5380	5380	5380	0
140	20231127	163200	135155630	5380	5380	5380	5380	0
141	20231127	163100	135155630	5380	5380	5380	5380	0
142	20231127	163000	135155630	5380	5380	5380	5380	0
143	20231127	162900	135155630	5380	5380	5380	5380	0
144	20231127	162800	135155630	5380	5380	5380	5380	0
145	20231127	162700	135155630	5380	5380	5380	5380	0
146	20231127	162600	135155630	5380	5380	5380	5380	0
147	20231127	162500	135155630	5380	5380	5380	5380	0
148	20231127	162400	135155630	5380	5380	5380	5380	0
149	20231127	162300	135155630	5380	5380	5380	5380	0
150	20231127	162200	135155630	5380	5380	5380	5380	0
151	20231127	162100	135155630	5380	5380	5380	5380	0
152	20231127	162000	135155630	5380	5380	5380	5380	1285
153	20231127	161900	135155630	5380	5380	5380	5380	0
154	20231127	161800	135155630	5380	5380	5380	5380	0
155	20231127	161700	135155630	5380	5380	5380	5380	0
156	20231127	161600	135155630	5380	5380	5380	5380	0
157	20231127	161500	135155630	5380	5380	5380	5380	0
158	20231127	161400	135155630	5380	5380	5380	5380	0
159	20231127	161300	135155630	5380	5380	5380	5380	0
160	20231127	161200	135155630	5380	5380	5380	5380	0
161	20231127	161100	135155630	5380	5380	5380	5380	0
162	20231127	161000	135155630	5380	5380	5380	5380	0
163	20231127	160900	135155630	5380	5380	5380	5380	0
164	20231127	160800	135155630	5380	5380	5380	5380	0
165	20231127	160700	135155630	5380	5380	5380	5380	0
166	20231127	160600	135155630	5380	5380	5380	5380	0
167	20231127	160500	135155630	5380	5380	5380	5380	0
168	20231127	160400	135155630	5380	5380	5380	5380	0
169	20231127	160300	135155630	5380	5380	5380	5380	0
170	20231127	160200	135155630	5380	5380	5380	5380	0
171	20231127	160100	135155630	5380	5380	5380	5380	0
172	20231127	160000	135155630	5380	5380	5380	5380	0
173	20231127	155900	135155630	5380	5380	5380	5380	0
174	20231127	155800	135155630	5380	5380	5380	5380	0
175	20231127	155700	135155630	5380	5380	5380	5380	0
176	20231127	155600	135155630	5380	5380	5380	5380	0
177	20231127	155500	135155630	5380	5380	5380	5380	0
178	20231127	155400	135155630	5380	5380	5380	5380	0
179	20231127	155300	135155630	5380	5380	5380	5380	0
180	20231127	155200	135155630	5380	5380	5380	5380	0
181	20231127	155100	135155630	5380	5380	5380	5380	0
182	20231127	155000	135155630	5380	5380	5380	5380	1285
183	20231127	154900	135155630	5380	5380	5380	5380	0
184	20231127	154800	135155630	5380	5380	5380	5380	0
185	20231127	154700	135155630	5380	5380	5380	5380	0
186	20231127	154600	135155630	5380	5380	5380	5380	0
187	20231127	154500	135155630	5380	5380	5380	5380	0
188	20231127	154400	135155630	5380	5380	5380	5380	0
189	20231127	154300	135155630	5380	5380	5380	5380	0
190	20231127	154200	135155630	5380	5380	5380	5380	0
191	20231127	154100	135155630	5380	5380	5380	5380	0
192	20231127	154000	135155630	5380	5380	5380	5380	0
193	20231127	153900	135155630	5380	5380	5380	5380	0
194	20231127	153800	135155630	5380	5380	5380	5380	0
195	20231127	153700	135155630	5380	5380	5380	5380	0
196	20231127	153600	135155630	5380	5380	5380	5380	0
197	20231127	153500	135155630	5380	5380	5380	5380	0
198	20231127	153400	135155630	5380	5380	5380	5380	0
199	20231127	153300	135155630	5380	5380	5380	5380	0
200	20231127	153200	135155630	5380	5380	5380	5380	0
201	20231127	153100	135155630	5380	5380	5380	5380	0
202	20231127	153000	135155630	5380	5380	5380	5380	1285
203	20231127	152900	128242330	5330	5330	5330	5330	0
204	20231127	152800	128242330	5330	5330	5330	5330	0
205	20231127	152700	128242330	5330	5330	5330	5330	0
206	20231127	152600	128242330	5330	5330	5330	5330	0
207	20231127	152500	128242330	5330	5330	5330	5330	0
208	20231127	152400	128242330	5330	5330	5330	5330	0
209	20231127	152300	128242330	5330	5330	5330	5330	0
210	20231127	152200	128242330	5330	5330	5330	5330	0
211	20231127	152100	128242330	5330	5330	5330	5330	0
212	20231127	152000	128242330	5330	5330	5330	5330	0
213	20231127	151900	128242330	5330	5330	5330	5330	50
214	20231127	151800	127975830	5330	5330	5330	5330	35
215	20231127	151700	127789280	5330	5330	5330	5330	38
216	20231127	151600	127586740	5340	5340	5340	5340	5
217	20231127	151500	127560040	5340	5350	5350	5330	1559
218	20231127	151400	119249090	5380	5380	5380	5380	0
219	20231127	151300	119249090	5380	5380	5380	5380	0
220	20231127	151200	119249090	5380	5370	5380	5370	401
221	20231127	151100	117091920	5370	5370	5370	5370	0
222	20231127	151000	117091920	5370	5370	5370	5370	0
223	20231127	150900	117091920	5370	5370	5370	5370	0
224	20231127	150800	117091920	5370	5350	5370	5350	141
225	20231127	150700	116337410	5380	5380	5380	5380	0
226	20231127	150600	116337410	5380	5380	5380	5380	0
227	20231127	150500	116337410	5380	5380	5380	5380	0
228	20231127	150400	116337410	5380	5380	5380	5380	0
229	20231127	150300	116337410	5380	5370	5380	5370	112
230	20231127	150200	115735040	5380	5380	5380	5380	0
231	20231127	150100	115735040	5380	5370	5380	5370	105
232	20231127	150000	115170770	5370	5350	5370	5350	120
233	20231127	145900	114527540	5350	5340	5350	5340	152
234	20231127	145800	113715460	5340	5340	5340	5340	3
235	20231127	145700	113699440	5350	5350	5350	5350	0
236	20231127	145600	113699440	5350	5350	5350	5350	0
237	20231127	145500	113699440	5350	5350	5350	5350	0
238	20231127	145400	113699440	5350	5350	5350	5350	0
239	20231127	145300	113699440	5350	5350	5350	5350	0
240	20231127	145200	113699440	5350	5350	5350	5350	0
241	20231127	145100	113699440	5350	5350	5350	5350	0
242	20231127	145000	113699440	5350	5350	5350	5350	0
243	20231127	144900	113699440	5350	5350	5350	5350	0
244	20231127	144800	113699440	5350	5350	5350	5350	2
245	20231127	144700	113688740	5350	5350	5350	5350	0
246	20231127	144600	113688740	5350	5350	5350	5350	0
247	20231127	144500	113688740	5350	5340	5350	5340	179
248	20231127	144400	112732870	5330	5330	5330	5330	9
249	20231127	144300	112684900	5330	5330	5330	5330	9
250	20231127	144200	112636930	5330	5330	5330	5330	9
251	20231127	144100	112588960	5330	5330	5330	5330	0
252	20231127	144000	112588960	5330	5330	5330	5330	9
253	20231127	143900	112540990	5330	5330	5330	5330	9
254	20231127	143800	112493020	5340	5340	5340	5330	23
255	20231127	143700	112370290	5330	5330	5330	5330	3
256	20231127	143600	112354300	5330	5330	5330	5330	9
257	20231127	143500	112306330	5330	5330	5330	5330	12
258	20231127	143400	112242370	5330	5330	5330	5330	9
259	20231127	143300	112194400	5330	5330	5330	5330	0
260	20231127	143200	112194400	5330	5330	5330	5330	3
261	20231127	143100	112178410	5340	5340	5340	5340	849
262	20231127	143000	107644750	5340	5340	5340	5340	9
263	20231127	142900	107596690	5340	5340	5340	5340	9
264	20231127	142800	107548630	5340	5340	5340	5340	3
265	20231127	142700	107532610	5340	5340	5340	5340	10
266	20231127	142600	107479210	5340	5340	5340	5340	13
267	20231127	142500	107409790	5340	5340	5340	5340	0
268	20231127	142400	107409790	5340	5340	5340	5340	13
269	20231127	142300	107340370	5340	5340	5340	5340	10
270	20231127	142200	107286970	5340	5340	5340	5340	0
271	20231127	142100	107286970	5340	5340	5340	5340	13
272	20231127	142000	107217550	5340	5340	5340	5340	10
273	20231127	141900	107164150	5340	5340	5340	5340	0
274	20231127	141800	107164150	5340	5340	5350	5340	13
275	20231127	141700	107094720	5340	5340	5340	5340	8
276	20231127	141600	107052000	5340	5340	5340	5340	37
277	20231127	141500	106854420	5340	5340	5340	5340	10
278	20231127	141400	106801020	5340	5340	5340	5340	3
279	20231127	141300	106785000	5340	5340	5340	5340	13
280	20231127	141200	106715580	5340	5340	5340	5340	0
281	20231127	141100	106715580	5340	5340	5340	5340	0
282	20231127	141000	106715580	5340	5350	5350	5340	22
283	20231127	140900	106597890	5340	5340	5340	5340	0
284	20231127	140800	106597890	5340	5340	5340	5340	12
285	20231127	140700	106533810	5350	5350	5350	5350	0
286	20231127	140600	106533810	5350	5350	5350	5350	3
287	20231127	140500	106517760	5350	5340	5350	5340	913
288	20231127	140400	101633240	5340	5340	5340	5340	12
289	20231127	140300	101569160	5340	5340	5340	5340	0
290	20231127	140200	101569160	5340	5340	5340	5340	3
291	20231127	140100	101553140	5340	5340	5340	5340	18
292	20231127	140000	101457020	5340	5340	5340	5340	0
293	20231127	135900	101457020	5340	5340	5340	5340	0
294	20231127	135800	101457020	5340	5340	5340	5340	0
295	20231127	135700	101457020	5340	5340	5340	5340	0
296	20231127	135600	101457020	5340	5340	5340	5340	0
297	20231127	135500	101457020	5340	5340	5340	5340	0
298	20231127	135400	101457020	5340	5340	5340	5340	0
299	20231127	135300	101457020	5340	5340	5340	5340	0
300	20231127	135200	101457020	5340	5340	5340	5340	0
301	20231127	135100	101457020	5340	5340	5340	5340	0
302	20231127	135000	101457020	5340	5340	5340	5340	0
303	20231127	134900	101457020	5340	5340	5340	5340	0
304	20231127	134800	101457020	5340	5340	5340	5340	0
305	20231127	134700	101457020	5340	5340	5340	5340	65
306	20231127	134600	101109920	5330	5350	5350	5330	503
307	20231127	134500	98425170	5350	5350	5350	5350	0
308	20231127	134400	98425170	5350	5350	5350	5350	0
309	20231127	134300	98425170	5350	5350	5350	5350	100
310	20231127	134200	97890170	5340	5340	5340	5340	3
311	20231127	134100	97874150	5340	5340	5340	5340	19
312	20231127	134000	97772690	5340	5340	5340	5340	3
313	20231127	133900	97756670	5350	5350	5350	5350	1
314	20231127	133800	97751320	5340	5350	5350	5340	2
315	20231127	133700	97740630	5340	5340	5340	5340	22
316	20231127	133600	97623150	5340	5340	5340	5340	0
317	20231127	133500	97623150	5340	5340	5340	5340	0
318	20231127	133400	97623150	5340	5340	5340	5340	22
319	20231127	133300	97505670	5340	5340	5340	5340	0
320	20231127	133200	97505670	5340	5340	5340	5340	1
321	20231127	133100	97500330	5340	5350	5350	5340	19
322	20231127	133000	97398860	5340	5340	5340	5340	0
323	20231127	132900	97398860	5340	5340	5340	5340	0
324	20231127	132800	97398860	5340	5340	5340	5340	0
325	20231127	132700	97398860	5340	5340	5340	5340	0
326	20231127	132600	97398860	5340	5340	5340	5340	0
327	20231127	132500	97398860	5340	5340	5340	5340	0
328	20231127	132400	97398860	5340	5340	5340	5340	0
329	20231127	132300	97398860	5340	5340	5340	5340	0
330	20231127	132200	97398860	5340	5340	5340	5340	0
331	20231127	132100	97398860	5340	5340	5340	5340	85
332	20231127	132000	96944960	5330	5330	5330	5330	0
333	20231127	131900	96944960	5330	5330	5330	5330	3
334	20231127	131800	96928970	5340	5340	5340	5340	0
335	20231127	131700	96928970	5340	5340	5340	5340	320
336	20231127	131600	95220170	5340	5340	5340	5340	0
337	20231127	131500	95220170	5340	5340	5340	5340	3
338	20231127	131400	95204150	5350	5350	5350	5350	0
339	20231127	131300	95204150	5350	5350	5350	5350	0
340	20231127	131200	95204150	5350	5350	5350	5350	0
341	20231127	131100	95204150	5350	5350	5350	5350	0
342	20231127	131000	95204150	5350	5350	5350	5350	99
343	20231127	130900	94674500	5340	5340	5340	5340	3
344	20231127	130800	94658480	5340	5340	5340	5340	20
345	20231127	130700	94551680	5350	5350	5350	5350	2
346	20231127	130600	94540980	5340	5340	5340	5340	23
347	20231127	130500	94418160	5340	5340	5340	5340	0
348	20231127	130400	94418160	5340	5340	5340	5340	0
349	20231127	130300	94418160	5340	5340	5340	5340	22
350	20231127	130200	94300680	5340	5340	5340	5340	0
351	20231127	130100	94300680	5340	5340	5340	5340	0
352	20231127	130000	94300680	5340	5350	5350	5340	33
353	20231127	125900	94124320	5350	5350	5350	5350	0
354	20231127	125800	94124320	5350	5340	5350	5340	20
355	20231127	125700	94017510	5340	5340	5340	5340	0
356	20231127	125600	94017510	5340	5340	5340	5340	0
357	20231127	125500	94017510	5340	5340	5340	5340	27
358	20231127	125400	93873330	5350	5350	5350	5350	0
359	20231127	125300	93873330	5350	5350	5350	5350	0
360	20231127	125200	93873330	5350	5350	5350	5350	0
361	20231127	125100	93873330	5350	5340	5350	5340	719
362	20231127	125000	90026870	5340	5340	5340	5340	0
363	20231127	124900	90026870	5340	5350	5350	5340	2566
364	20231127	124800	76302580	5350	5350	5350	5350	0
365	20231127	124700	76302580	5350	5350	5350	5350	360
366	20231127	124600	74376580	5360	5360	5360	5360	0
367	20231127	124500	74376580	5360	5360	5360	5360	0
368	20231127	124400	74376580	5360	5360	5360	5360	1502
369	20231127	124300	66325860	5360	5360	5360	5360	42
370	20231127	124200	66100740	5360	5390	5390	5360	5381
371	20231127	124100	37169720	5390	5390	5390	5390	0
372	20231127	124000	37169720	5390	5410	5410	5390	337
373	20231127	123900	35346890	5390	5390	5390	5390	0
374	20231127	123800	35346890	5390	5390	5390	5390	57
375	20231127	123700	35039660	5390	5400	5400	5390	162
376	20231127	123600	34166470	5390	5390	5390	5390	0
377	20231127	123500	34166470	5390	5390	5390	5390	0
378	20231127	123400	34166470	5390	5390	5390	5390	0
379	20231127	123300	34166470	5390	5390	5390	5390	0
380	20231127	123200	34166470	5390	5420	5430	5390	556
381	20231127	123100	31149750	5380	5390	5420	5380	117
382	20231127	123000	30516580	5400	5400	5400	5400	0
383	20231127	122900	30516580	5400	5400	5400	5400	0
384	20231127	122800	30516580	5400	5400	5400	5400	0
385	20231127	122700	30516580	5400	5390	5400	5380	230
386	20231127	122600	29275960	5380	5380	5380	5380	0
387	20231127	122500	29275960	5380	5380	5380	5380	0
388	20231127	122400	29275960	5380	5380	5380	5380	3
389	20231127	122300	29259820	5380	5380	5380	5380	0
390	20231127	122200	29259820	5380	5380	5380	5380	0
391	20231127	122100	29259820	5380	5380	5380	5380	3
392	20231127	122000	29243680	5390	5390	5390	5390	0
393	20231127	121900	29243680	5390	5390	5390	5390	0
394	20231127	121800	29243680	5390	5390	5390	5390	1
395	20231127	121700	29238290	5390	5390	5390	5390	0
396	20231127	121600	29238290	5390	5390	5390	5390	0
397	20231127	121500	29238290	5390	5390	5390	5390	0
398	20231127	121400	29238290	5390	5390	5390	5390	57
399	20231127	121300	28931060	5380	5380	5380	5380	0
400	20231127	121200	28931060	5380	5390	5390	5380	66
401	20231127	121100	28575400	5380	5380	5380	5380	3
402	20231127	121000	28559260	5380	5380	5380	5380	0
403	20231127	120900	28559260	5380	5380	5380	5380	3
404	20231127	120800	28543120	5390	5390	5390	5390	0
405	20231127	120700	28543120	5390	5390	5390	5390	0
406	20231127	120600	28543120	5390	5390	5390	5390	1
407	20231127	120500	28537730	5380	5380	5380	5380	3
408	20231127	120400	28521590	5390	5390	5390	5390	1
409	20231127	120300	28516200	5380	5380	5380	5380	0
410	20231127	120200	28516200	5380	5380	5380	5380	0
411	20231127	120100	28516200	5380	5380	5380	5380	289
412	20231127	120000	26961380	5380	5380	5380	5380	0
413	20231127	115900	26961380	5380	5380	5380	5380	2
414	20231127	115800	26950620	5380	5380	5380	5380	0
415	20231127	115700	26950620	5380	5380	5380	5380	223
416	20231127	115600	25750880	5380	5380	5380	5380	1
417	20231127	115500	25745500	5380	5380	5380	5380	1
418	20231127	115400	25740120	5380	5380	5380	5380	2
419	20231127	115300	25729360	5390	5390	5390	5390	0
420	20231127	115200	25729360	5390	5390	5390	5390	1
421	20231127	115100	25723970	5380	5380	5380	5380	0
422	20231127	115000	25723970	5380	5380	5380	5380	0
423	20231127	114900	25723970	5380	5380	5380	5380	0
424	20231127	114800	25723970	5380	5400	5400	5380	122
425	20231127	114700	25065290	5400	5390	5400	5390	389
426	20231127	114600	22964730	5380	5380	5380	5380	1
427	20231127	114500	22959350	5380	5380	5380	5380	1
428	20231127	114400	22953970	5380	5380	5380	5380	1
429	20231127	114300	22948590	5380	5380	5380	5380	1
430	20231127	114200	22943210	5380	5380	5380	5380	1
431	20231127	114100	22937830	5380	5380	5380	5380	3
432	20231127	114000	22921690	5380	5380	5380	5380	1
433	20231127	113900	22916310	5380	5380	5380	5380	131
434	20231127	113800	22211530	5380	5380	5380	5380	0
435	20231127	113700	22211530	5380	5380	5380	5380	0
436	20231127	113600	22211530	5380	5380	5380	5380	0
437	20231127	113500	22211530	5380	5380	5380	5380	1
438	20231127	113400	22206150	5380	5380	5380	5380	1
439	20231127	113300	22200770	5380	5380	5380	5380	1
440	20231127	113200	22195390	5380	5380	5380	5380	1
441	20231127	113100	22190010	5380	5380	5380	5380	1
442	20231127	113000	22184630	5380	5380	5380	5380	1
443	20231127	112900	22179250	5380	5380	5380	5380	3
444	20231127	112800	22163110	5380	5380	5380	5380	1
445	20231127	112700	22157730	5380	5380	5380	5380	1
446	20231127	112600	22152350	5380	5380	5380	5380	1
447	20231127	112500	22146970	5380	5380	5380	5380	1
448	20231127	112400	22141590	5380	5380	5380	5380	1
449	20231127	112300	22136210	5380	5380	5380	5380	2
450	20231127	112200	22125450	5380	5380	5380	5380	2
451	20231127	112100	22114690	5380	5380	5380	5380	1
452	20231127	112000	22109310	5380	5380	5380	5380	1
453	20231127	111900	22103930	5380	5380	5380	5380	1
454	20231127	111800	22098550	5380	5380	5380	5380	2
455	20231127	111700	22087790	5380	5390	5390	5380	44
456	20231127	111600	21850700	5390	5390	5390	5390	0
457	20231127	111500	21850700	5390	5390	5390	5390	0
458	20231127	111400	21850700	5390	5390	5390	5390	3
459	20231127	111300	21834530	5390	5390	5390	5390	4
460	20231127	111200	21812970	5390	5390	5390	5390	7
461	20231127	111100	21775240	5390	5390	5390	5390	112
462	20231127	111000	21171560	5390	5390	5390	5390	3
463	20231127	110900	21155390	5390	5390	5390	5390	0
464	20231127	110800	21155390	5390	5390	5390	5390	0
465	20231127	110700	21155390	5390	5390	5390	5390	3
466	20231127	110600	21139220	5390	5390	5390	5390	0
467	20231127	110500	21139220	5390	5390	5390	5390	3
468	20231127	110400	21123050	5400	5400	5400	5400	0
469	20231127	110300	21123050	5400	5400	5400	5400	0
470	20231127	110200	21123050	5400	5400	5400	5400	0
471	20231127	110100	21123050	5400	5390	5400	5390	12
472	20231127	110000	21058350	5390	5390	5390	5390	0
473	20231127	105900	21058350	5390	5390	5390	5390	0
474	20231127	105800	21058350	5390	5390	5390	5390	3
475	20231127	105700	21042180	5390	5390	5390	5390	0
476	20231127	105600	21042180	5390	5390	5390	5390	9
477	20231127	105500	20993670	5420	5420	5420	5420	300
478	20231127	105400	19367670	5420	5420	5420	5420	0
479	20231127	105300	19367670	5420	5420	5420	5420	0
480	20231127	105200	19367670	5420	5420	5420	5420	0
481	20231127	105100	19367670	5420	5420	5420	5420	0
482	20231127	105000	19367670	5420	5420	5420	5420	0
483	20231127	104900	19367670	5420	5420	5420	5420	0
484	20231127	104800	19367670	5420	5420	5420	5420	0
485	20231127	104700	19367670	5420	5420	5420	5420	0
486	20231127	104600	19367670	5420	5400	5420	5400	131
487	20231127	104500	18658060	5380	5380	5380	5380	0
488	20231127	104400	18658060	5380	5380	5380	5380	0
489	20231127	104300	18658060	5380	5380	5380	5380	0
490	20231127	104200	18658060	5380	5380	5380	5380	0
491	20231127	104100	18658060	5380	5380	5380	5380	0
492	20231127	104000	18658060	5380	5380	5380	5380	0
493	20231127	103900	18658060	5380	5380	5380	5380	0
494	20231127	103800	18658060	5380	5380	5380	5380	0
495	20231127	103700	18658060	5380	5380	5380	5380	0
496	20231127	103600	18658060	5380	5380	5380	5380	0
497	20231127	103500	18658060	5380	5380	5380	5380	170
498	20231127	103400	17743460	5380	5380	5380	5380	80
499	20231127	103300	17313060	5410	5410	5410	5410	0
500	20231127	103200	17313060	5410	5410	5410	5410	0
501	20231127	103100	17313060	5410	5410	5410	5410	0
502	20231127	103000	17313060	5410	5410	5410	5410	0
503	20231127	102900	17313060	5410	5410	5410	5410	0
504	20231127	102800	17313060	5410	5400	5410	5400	11
505	20231127	102700	17253560	5400	5400	5400	5400	46
506	20231127	102600	17005160	5400	5400	5400	5400	0
507	20231127	102500	17005160	5400	5400	5400	5400	0
508	20231127	102400	17005160	5400	5400	5400	5400	0
509	20231127	102300	17005160	5400	5400	5400	5400	0
510	20231127	102200	17005160	5400	5400	5400	5400	0
511	20231127	102100	17005160	5400	5400	5400	5400	0
512	20231127	102000	17005160	5400	5400	5400	5400	0
513	20231127	101900	17005160	5400	5400	5400	5400	0
514	20231127	101800	17005160	5400	5400	5400	5400	0
515	20231127	101700	17005160	5400	5400	5400	5400	0
516	20231127	101600	17005160	5400	5400	5400	5400	0
517	20231127	101500	17005160	5400	5400	5400	5400	19
518	20231127	101400	16902560	5400	5400	5400	5400	0
519	20231127	101300	16902560	5400	5400	5400	5400	0
520	20231127	101200	16902560	5400	5400	5400	5400	0
521	20231127	101100	16902560	5400	5400	5400	5400	80
522	20231127	101000	16470560	5400	5400	5400	5400	0
523	20231127	100900	16470560	5400	5400	5400	5400	0
524	20231127	100800	16470560	5400	5400	5400	5400	1
525	20231127	100700	16465160	5380	5380	5380	5380	0
526	20231127	100600	16465160	5380	5380	5380	5380	0
527	20231127	100500	16465160	5380	5380	5380	5380	0
528	20231127	100400	16465160	5380	5380	5380	5380	86
529	20231127	100300	16002480	5360	5360	5360	5360	0
530	20231127	100200	16002480	5360	5360	5360	5360	0
531	20231127	100100	16002480	5360	5360	5360	5360	75
532	20231127	100000	15600480	5360	5360	5360	5360	0
533	20231127	095900	15600480	5360	5360	5360	5360	0
534	20231127	095800	15600480	5360	5360	5360	5360	10
535	20231127	095700	15546880	5370	5370	5370	5370	63
536	20231127	095600	15208570	5360	5360	5360	5360	0
537	20231127	095500	15208570	5360	5360	5360	5360	7
538	20231127	095400	15171050	5360	5370	5370	5360	200
539	20231127	095300	14097840	5380	5380	5380	5380	0
540	20231127	095200	14097840	5380	5380	5380	5380	0
541	20231127	095100	14097840	5380	5380	5380	5380	90
542	20231127	095000	13613640	5410	5410	5410	5410	0
543	20231127	094900	13613640	5410	5410	5410	5410	0
544	20231127	094800	13613640	5410	5410	5410	5410	0
545	20231127	094700	13613640	5410	5410	5410	5410	0
546	20231127	094600	13613640	5410	5410	5410	5410	0
547	20231127	094500	13613640	5410	5410	5410	5410	0
548	20231127	094400	13613640	5410	5400	5410	5400	189
549	20231127	094300	12591180	5410	5410	5410	5410	0
550	20231127	094200	12591180	5410	5410	5410	5410	0
551	20231127	094100	12591180	5410	5410	5410	5410	0
552	20231127	094000	12591180	5410	5410	5410	5410	0
553	20231127	093900	12591180	5410	5410	5410	5410	1
554	20231127	093800	12585770	5400	5400	5400	5400	93
555	20231127	093700	12083570	5400	5400	5400	5400	2
556	20231127	093600	12072770	5380	5380	5380	5380	0
557	20231127	093500	12072770	5380	5380	5380	5380	8
558	20231127	093400	12029730	5400	5400	5400	5400	0
559	20231127	093300	12029730	5400	5400	5400	5400	6
560	20231127	093200	11997330	5380	5380	5380	5380	302
561	20231127	093100	10372570	5360	5360	5360	5360	20
562	20231127	093000	10265370	5360	5370	5370	5360	300
563	20231127	092900	8656850	5360	5360	5360	5360	0
564	20231127	092800	8656850	5360	5380	5380	5360	264
565	20231127	092700	7238450	5380	5380	5380	5380	24
566	20231127	092600	7109330	5380	5380	5380	5380	0
567	20231127	092500	7109330	5380	5380	5380	5380	1
568	20231127	092400	7103950	5360	5360	5360	5360	38
569	20231127	092300	6900270	5370	5370	5370	5370	0
570	20231127	092200	6900270	5370	5370	5370	5370	40
571	20231127	092100	6685470	5380	5380	5380	5380	46
572	20231127	092000	6437990	5380	5380	5380	5380	0
573	20231127	091900	6437990	5380	5380	5380	5380	0
574	20231127	091800	6437990	5380	5380	5380	5380	0
575	20231127	091700	6437990	5380	5380	5380	5380	0
576	20231127	091600	6437990	5380	5390	5390	5380	522
577	20231127	091500	3629410	5410	5410	5410	5410	0
578	20231127	091400	3629410	5410	5410	5410	5410	0
579	20231127	091300	3629410	5410	5390	5410	5390	5
580	20231127	091200	3602380	5380	5380	5380	5380	0
581	20231127	091100	3602380	5380	5390	5390	5380	311
582	20231127	091000	1926930	5390	5390	5390	5390	1
583	20231127	090900	1921540	5390	5390	5390	5390	222
584	20231127	090800	724960	5400	5400	5400	5400	100
585	20231127	090700	184960	5440	5440	5440	5440	0
586	20231127	090600	184960	5440	5440	5440	5440	0
587	20231127	090500	184960	5440	5440	5440	5440	0
588	20231127	090400	184960	5440	5440	5440	5440	0
589	20231127	090300	184960	5440	5440	5440	5440	0
590	20231127	090200	184960	5440	5440	5440	5440	0
591	20231127	090100	184960	5440	5440	5440	5440	0
592	20231127	090000	184960	5440	5440	5440	5440	34