KissMeData/009780/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185300	104356380	5390	5390	5390	5390	321
3	20231124	185200	104356380	5390	5390	5390	5390	0
4	20231124	185100	104356380	5390	5390	5390	5390	0
5	20231124	185000	104356380	5390	5390	5390	5390	0
6	20231124	184900	104356380	5390	5390	5390	5390	0
7	20231124	184800	104356380	5390	5390	5390	5390	0
8	20231124	184700	104356380	5390	5390	5390	5390	0
9	20231124	184600	104356380	5390	5390	5390	5390	0
10	20231124	184500	104356380	5390	5390	5390	5390	0
11	20231124	184400	104356380	5390	5390	5390	5390	0
12	20231124	184300	104356380	5390	5390	5390	5390	0
13	20231124	184200	104356380	5390	5390	5390	5390	0
14	20231124	184100	104356380	5390	5390	5390	5390	0
15	20231124	184000	104356380	5390	5390	5390	5390	0
16	20231124	183900	104356380	5390	5390	5390	5390	0
17	20231124	183800	104356380	5390	5390	5390	5390	0
18	20231124	183700	104356380	5390	5390	5390	5390	0
19	20231124	183600	104356380	5390	5390	5390	5390	0
20	20231124	183500	104356380	5390	5390	5390	5390	0
21	20231124	183400	104356380	5390	5390	5390	5390	0
22	20231124	183300	104356380	5390	5390	5390	5390	0
23	20231124	183200	104356380	5390	5390	5390	5390	0
24	20231124	183100	104356380	5390	5390	5390	5390	0
25	20231124	183000	104356380	5390	5390	5390	5390	0
26	20231124	182900	104356380	5390	5390	5390	5390	0
27	20231124	182800	104356380	5390	5390	5390	5390	0
28	20231124	182700	104356380	5390	5390	5390	5390	0
29	20231124	182600	104356380	5390	5390	5390	5390	0
30	20231124	182500	104356380	5390	5390	5390	5390	0
31	20231124	182400	104356380	5390	5390	5390	5390	0
32	20231124	182300	104356380	5390	5390	5390	5390	321
33	20231124	182200	104356380	5390	5390	5390	5390	0
34	20231124	182100	104356380	5390	5390	5390	5390	0
35	20231124	182000	104356380	5390	5390	5390	5390	0
36	20231124	181900	104356380	5390	5390	5390	5390	0
37	20231124	181800	104356380	5390	5390	5390	5390	0
38	20231124	181700	104356380	5390	5390	5390	5390	0
39	20231124	181600	104356380	5390	5390	5390	5390	0
40	20231124	181500	104356380	5390	5390	5390	5390	0
41	20231124	181400	104356380	5390	5390	5390	5390	0
42	20231124	181300	104356380	5390	5390	5390	5390	0
43	20231124	181200	104356380	5390	5390	5390	5390	0
44	20231124	181100	104356380	5390	5390	5390	5390	0
45	20231124	181000	104356380	5390	5390	5390	5390	0
46	20231124	180900	104356380	5390	5390	5390	5390	0
47	20231124	180800	104356380	5390	5390	5390	5390	0
48	20231124	180700	104356380	5390	5390	5390	5390	0
49	20231124	180600	104356380	5390	5390	5390	5390	0
50	20231124	180500	104356380	5390	5390	5390	5390	0
51	20231124	180400	104356380	5390	5390	5390	5390	0
52	20231124	180300	104356380	5390	5390	5390	5390	0
53	20231124	180200	104356380	5390	5390	5390	5390	0
54	20231124	180100	104356380	5390	5390	5390	5390	0
55	20231124	180000	104356380	5390	5390	5390	5390	0
56	20231124	175900	104356380	5390	5390	5390	5390	0
57	20231124	175800	104356380	5390	5390	5390	5390	0
58	20231124	175700	104356380	5390	5390	5390	5390	0
59	20231124	175600	104356380	5390	5390	5390	5390	0
60	20231124	175500	104356380	5390	5390	5390	5390	0
61	20231124	175400	104356380	5390	5390	5390	5390	0
62	20231124	175300	104356380	5390	5390	5390	5390	321
63	20231124	175200	104356380	5390	5390	5390	5390	0
64	20231124	175100	104356380	5390	5390	5390	5390	0
65	20231124	175000	104356380	5390	5390	5390	5390	0
66	20231124	174900	104356380	5390	5390	5390	5390	0
67	20231124	174800	104356380	5390	5390	5390	5390	0
68	20231124	174700	104356380	5390	5390	5390	5390	0
69	20231124	174600	104356380	5390	5390	5390	5390	0
70	20231124	174500	104356380	5390	5390	5390	5390	0
71	20231124	174400	104356380	5390	5390	5390	5390	0
72	20231124	174300	104356380	5390	5390	5390	5390	0
73	20231124	174200	104356380	5390	5390	5390	5390	0
74	20231124	174100	104356380	5390	5390	5390	5390	0
75	20231124	174000	104356380	5390	5390	5390	5390	0
76	20231124	173900	104356380	5390	5390	5390	5390	0
77	20231124	173800	104356380	5390	5390	5390	5390	0
78	20231124	173700	104356380	5390	5390	5390	5390	0
79	20231124	173600	104356380	5390	5390	5390	5390	0
80	20231124	173500	104356380	5390	5390	5390	5390	0
81	20231124	173400	104356380	5390	5390	5390	5390	0
82	20231124	173300	104356380	5390	5390	5390	5390	0
83	20231124	173200	104356380	5390	5390	5390	5390	0
84	20231124	173100	104356380	5390	5390	5390	5390	0
85	20231124	173000	104356380	5390	5390	5390	5390	0
86	20231124	172900	104356380	5390	5390	5390	5390	0
87	20231124	172800	104356380	5390	5390	5390	5390	0
88	20231124	172700	104356380	5390	5390	5390	5390	0
89	20231124	172600	104356380	5390	5390	5390	5390	0
90	20231124	172500	104356380	5390	5390	5390	5390	0
91	20231124	172400	104356380	5390	5390	5390	5390	0
92	20231124	172300	104356380	5390	5390	5390	5390	321
93	20231124	172200	104356380	5390	5390	5390	5390	0
94	20231124	172100	104356380	5390	5390	5390	5390	0
95	20231124	172000	104356380	5390	5390	5390	5390	0
96	20231124	171900	104356380	5390	5390	5390	5390	0
97	20231124	171800	104356380	5390	5390	5390	5390	0
98	20231124	171700	104356380	5390	5390	5390	5390	0
99	20231124	171600	104356380	5390	5390	5390	5390	0
100	20231124	171500	104356380	5390	5390	5390	5390	0
101	20231124	171400	104356380	5390	5390	5390	5390	0
102	20231124	171300	104356380	5390	5390	5390	5390	0
103	20231124	171200	104356380	5390	5390	5390	5390	0
104	20231124	171100	104356380	5390	5390	5390	5390	0
105	20231124	171000	104356380	5390	5390	5390	5390	0
106	20231124	170900	104356380	5390	5390	5390	5390	0
107	20231124	170800	104356380	5390	5390	5390	5390	0
108	20231124	170700	104356380	5390	5390	5390	5390	0
109	20231124	170600	104356380	5390	5390	5390	5390	0
110	20231124	170500	104356380	5390	5390	5390	5390	0
111	20231124	170400	104356380	5390	5390	5390	5390	0
112	20231124	170300	104356380	5390	5390	5390	5390	0
113	20231124	170200	104356380	5390	5390	5390	5390	0
114	20231124	170100	104356380	5390	5390	5390	5390	0
115	20231124	170000	104356380	5390	5390	5390	5390	0
116	20231124	165900	104356380	5390	5390	5390	5390	0
117	20231124	165800	104356380	5390	5390	5390	5390	0
118	20231124	165700	104356380	5390	5390	5390	5390	0
119	20231124	165600	104356380	5390	5390	5390	5390	0
120	20231124	165500	104356380	5390	5390	5390	5390	0
121	20231124	165400	104356380	5390	5390	5390	5390	0
122	20231124	165300	104356380	5390	5390	5390	5390	321
123	20231124	165200	104356380	5390	5390	5390	5390	0
124	20231124	165100	104356380	5390	5390	5390	5390	0
125	20231124	165000	104356380	5390	5390	5390	5390	0
126	20231124	164900	104356380	5390	5390	5390	5390	0
127	20231124	164800	104356380	5390	5390	5390	5390	0
128	20231124	164700	104356380	5390	5390	5390	5390	0
129	20231124	164600	104356380	5390	5390	5390	5390	0
130	20231124	164500	104356380	5390	5390	5390	5390	0
131	20231124	164400	104356380	5390	5390	5390	5390	0
132	20231124	164300	104356380	5390	5390	5390	5390	0
133	20231124	164200	104356380	5390	5390	5390	5390	0
134	20231124	164100	104356380	5390	5390	5390	5390	0
135	20231124	164000	104356380	5390	5390	5390	5390	0
136	20231124	163900	104356380	5390	5390	5390	5390	0
137	20231124	163800	104356380	5390	5390	5390	5390	0
138	20231124	163700	104356380	5390	5390	5390	5390	0
139	20231124	163600	104356380	5390	5390	5390	5390	0
140	20231124	163500	104356380	5390	5390	5390	5390	0
141	20231124	163400	104356380	5390	5390	5390	5390	0
142	20231124	163300	104356380	5390	5390	5390	5390	0
143	20231124	163200	104356380	5390	5390	5390	5390	0
144	20231124	163100	104356380	5390	5390	5390	5390	0
145	20231124	163000	104356380	5390	5390	5390	5390	0
146	20231124	162900	104356380	5390	5390	5390	5390	0
147	20231124	162800	104356380	5390	5390	5390	5390	0
148	20231124	162700	104356380	5390	5390	5390	5390	0
149	20231124	162600	104356380	5390	5390	5390	5390	0
150	20231124	162500	104356380	5390	5390	5390	5390	0
151	20231124	162400	104356380	5390	5390	5390	5390	0
152	20231124	162300	104356380	5390	5390	5390	5390	321
153	20231124	162200	104356380	5390	5390	5390	5390	0
154	20231124	162100	104356380	5390	5390	5390	5390	0
155	20231124	162000	104356380	5390	5390	5390	5390	0
156	20231124	161900	104356380	5390	5390	5390	5390	0
157	20231124	161800	104356380	5390	5390	5390	5390	0
158	20231124	161700	104356380	5390	5390	5390	5390	0
159	20231124	161600	104356380	5390	5390	5390	5390	0
160	20231124	161500	104356380	5390	5390	5390	5390	0
161	20231124	161400	104356380	5390	5390	5390	5390	0
162	20231124	161300	104356380	5390	5390	5390	5390	0
163	20231124	161200	104356380	5390	5390	5390	5390	0
164	20231124	161100	104356380	5390	5390	5390	5390	0
165	20231124	161000	104356380	5390	5390	5390	5390	0
166	20231124	160900	104356380	5390	5390	5390	5390	0
167	20231124	160800	104356380	5390	5390	5390	5390	0
168	20231124	160700	104356380	5390	5390	5390	5390	0
169	20231124	160600	104356380	5390	5390	5390	5390	0
170	20231124	160500	104356380	5390	5390	5390	5390	0
171	20231124	160400	104356380	5390	5390	5390	5390	0
172	20231124	160300	104356380	5390	5390	5390	5390	0
173	20231124	160200	104356380	5390	5390	5390	5390	0
174	20231124	160100	104356380	5390	5390	5390	5390	0
175	20231124	160000	104356380	5390	5390	5390	5390	0
176	20231124	155900	104356380	5390	5390	5390	5390	0
177	20231124	155800	104356380	5390	5390	5390	5390	0
178	20231124	155700	104356380	5390	5390	5390	5390	0
179	20231124	155600	104356380	5390	5390	5390	5390	0
180	20231124	155500	104356380	5390	5390	5390	5390	0
181	20231124	155400	104356380	5390	5390	5390	5390	0
182	20231124	155300	104356380	5390	5390	5390	5390	321
183	20231124	155200	104356380	5390	5390	5390	5390	0
184	20231124	155100	104356380	5390	5390	5390	5390	0
185	20231124	155000	104356380	5390	5390	5390	5390	0
186	20231124	154900	104356380	5390	5390	5390	5390	0
187	20231124	154800	104356380	5390	5390	5390	5390	0
188	20231124	154700	104356380	5390	5390	5390	5390	0
189	20231124	154600	104356380	5390	5390	5390	5390	0
190	20231124	154500	104356380	5390	5390	5390	5390	0
191	20231124	154400	104356380	5390	5390	5390	5390	0
192	20231124	154300	104356380	5390	5390	5390	5390	0
193	20231124	154200	104356380	5390	5390	5390	5390	0
194	20231124	154100	104356380	5390	5390	5390	5390	0
195	20231124	154000	104356380	5390	5390	5390	5390	0
196	20231124	153900	104356380	5390	5390	5390	5390	0
197	20231124	153800	104356380	5390	5390	5390	5390	0
198	20231124	153700	104356380	5390	5390	5390	5390	0
199	20231124	153600	104356380	5390	5390	5390	5390	0
200	20231124	153500	104356380	5390	5390	5390	5390	0
201	20231124	153400	104356380	5390	5390	5390	5390	0
202	20231124	153300	104356380	5390	5390	5390	5390	0
203	20231124	153200	104356380	5390	5390	5390	5390	0
204	20231124	153100	104356380	5390	5390	5390	5390	0
205	20231124	153000	104356380	5390	5390	5390	5390	321
206	20231124	152900	102626190	5390	5390	5390	5390	0
207	20231124	152800	102626190	5390	5390	5390	5390	0
208	20231124	152700	102626190	5390	5390	5390	5390	0
209	20231124	152600	102626190	5390	5390	5390	5390	0
210	20231124	152500	102626190	5390	5390	5390	5390	0
211	20231124	152400	102626190	5390	5390	5390	5390	0
212	20231124	152300	102626190	5390	5390	5390	5390	0
213	20231124	152200	102626190	5390	5390	5390	5390	0
214	20231124	152100	102626190	5390	5390	5390	5390	0
215	20231124	152000	102626190	5390	5390	5390	5390	0
216	20231124	151900	102626190	5390	5380	5390	5380	2
217	20231124	151800	102615420	5360	5380	5390	5360	262
218	20231124	151700	101211050	5380	5380	5380	5380	0
219	20231124	151600	101211050	5380	5380	5380	5380	2
220	20231124	151500	101200290	5390	5390	5390	5390	0
221	20231124	151400	101200290	5390	5380	5390	5380	100
222	20231124	151300	100661370	5390	5360	5390	5360	225
223	20231124	151200	99455240	5360	5360	5360	5360	2
224	20231124	151100	99444520	5360	5360	5360	5360	0
225	20231124	151000	99444520	5360	5360	5360	5360	1
226	20231124	150900	99439160	5350	5350	5350	5350	158
227	20231124	150800	98593860	5360	5360	5360	5360	30
228	20231124	150700	98433060	5360	5360	5360	5360	0
229	20231124	150600	98433060	5360	5360	5360	5360	0
230	20231124	150500	98433060	5360	5360	5360	5360	0
231	20231124	150400	98433060	5360	5360	5360	5360	1
232	20231124	150300	98427700	5360	5360	5360	5360	1
233	20231124	150200	98422340	5360	5360	5360	5360	0
234	20231124	150100	98422340	5360	5360	5360	5360	0
235	20231124	150000	98422340	5360	5360	5360	5360	0
236	20231124	145900	98422340	5360	5360	5360	5360	0
237	20231124	145800	98422340	5360	5360	5360	5360	1
238	20231124	145700	98416980	5360	5360	5360	5360	18
239	20231124	145600	98320500	5360	5360	5360	5360	0
240	20231124	145500	98320500	5360	5360	5360	5360	1
241	20231124	145400	98315140	5360	5360	5360	5360	0
242	20231124	145300	98315140	5360	5360	5360	5360	0
243	20231124	145200	98315140	5360	5360	5360	5360	0
244	20231124	145100	98315140	5360	5360	5360	5360	0
245	20231124	145000	98315140	5360	5360	5360	5360	1
246	20231124	144900	98309780	5350	5350	5350	5350	0
247	20231124	144800	98309780	5350	5350	5350	5350	0
248	20231124	144700	98309780	5350	5350	5350	5350	200
249	20231124	144600	97239780	5350	5350	5350	5350	101
250	20231124	144500	96699430	5350	5350	5350	5350	0
251	20231124	144400	96699430	5350	5350	5350	5350	0
252	20231124	144300	96699430	5350	5350	5350	5350	0
253	20231124	144200	96699430	5350	5350	5350	5350	0
254	20231124	144100	96699430	5350	5350	5350	5350	1
255	20231124	144000	96694080	5350	5350	5350	5350	3
256	20231124	143900	96678030	5350	5350	5350	5350	1
257	20231124	143800	96672680	5360	5350	5360	5350	57
258	20231124	143700	96367720	5360	5360	5360	5360	0
259	20231124	143600	96367720	5360	5360	5360	5360	370
260	20231124	143500	94384520	5340	5350	5350	5340	1188
261	20231124	143400	88040590	5340	5340	5340	5340	0
262	20231124	143300	88040590	5340	5340	5340	5340	0
263	20231124	143200	88040590	5340	5340	5340	5340	0
264	20231124	143100	88040590	5340	5350	5350	5340	2449
265	20231124	143000	74948090	5350	5350	5350	5350	1
266	20231124	142900	74942740	5360	5360	5360	5360	0
267	20231124	142800	74942740	5360	5360	5360	5360	2
268	20231124	142700	74932020	5360	5360	5360	5360	5
269	20231124	142600	74905220	5360	5360	5360	5360	376
270	20231124	142500	72889860	5370	5370	5370	5370	0
271	20231124	142400	72889860	5370	5370	5370	5370	0
272	20231124	142300	72889860	5370	5370	5370	5370	0
273	20231124	142200	72889860	5370	5370	5370	5370	0
274	20231124	142100	72889860	5370	5370	5370	5370	0
275	20231124	142000	72889860	5370	5370	5370	5370	0
276	20231124	141900	72889860	5370	5370	5370	5370	74
277	20231124	141800	72492480	5370	5370	5370	5370	0
278	20231124	141700	72492480	5370	5370	5370	5370	20
279	20231124	141600	72385080	5380	5380	5380	5380	0
280	20231124	141500	72385080	5380	5380	5380	5380	56
281	20231124	141400	72083800	5390	5390	5390	5390	0
282	20231124	141300	72083800	5390	5390	5390	5390	0
283	20231124	141200	72083800	5390	5390	5390	5390	0
284	20231124	141100	72083800	5390	5390	5390	5390	1
285	20231124	141000	72078410	5380	5380	5380	5380	0
286	20231124	140900	72078410	5380	5380	5380	5380	0
287	20231124	140800	72078410	5380	5380	5380	5380	0
288	20231124	140700	72078410	5380	5380	5380	5380	1
289	20231124	140600	72073030	5380	5380	5380	5380	4
290	20231124	140500	72051510	5380	5370	5380	5370	3
291	20231124	140400	72035390	5370	5380	5380	5370	58
292	20231124	140300	71723370	5380	5380	5380	5380	0
293	20231124	140200	71723370	5380	5380	5380	5380	0
294	20231124	140100	71723370	5380	5380	5380	5380	2
295	20231124	140000	71712610	5380	5380	5380	5380	0
296	20231124	135900	71712610	5380	5380	5380	5380	0
297	20231124	135800	71712610	5380	5380	5380	5380	0
298	20231124	135700	71712610	5380	5380	5380	5380	0
299	20231124	135600	71712610	5380	5380	5380	5380	0
300	20231124	135500	71712610	5380	5380	5380	5380	0
301	20231124	135400	71712610	5380	5380	5380	5380	0
302	20231124	135300	71712610	5380	5380	5380	5380	0
303	20231124	135200	71712610	5380	5380	5380	5380	0
304	20231124	135100	71712610	5380	5380	5380	5380	0
305	20231124	135000	71712610	5380	5380	5380	5380	0
306	20231124	134900	71712610	5380	5380	5380	5380	0
307	20231124	134800	71712610	5380	5380	5380	5380	0
308	20231124	134700	71712610	5380	5380	5380	5380	0
309	20231124	134600	71712610	5380	5380	5380	5380	1
310	20231124	134500	71707230	5370	5380	5380	5370	57
311	20231124	134400	71400580	5390	5390	5390	5390	1
312	20231124	134300	71395190	5390	5390	5390	5390	0
313	20231124	134200	71395190	5390	5390	5390	5390	0
314	20231124	134100	71395190	5390	5390	5390	5390	0
315	20231124	134000	71395190	5390	5390	5390	5390	0
316	20231124	133900	71395190	5390	5390	5390	5390	0
317	20231124	133800	71395190	5390	5390	5390	5390	0
318	20231124	133700	71395190	5390	5390	5390	5390	12
319	20231124	133600	71330510	5390	5390	5390	5390	0
320	20231124	133500	71330510	5390	5390	5390	5390	0
321	20231124	133400	71330510	5390	5390	5390	5390	0
322	20231124	133300	71330510	5390	5390	5390	5390	0
323	20231124	133200	71330510	5390	5390	5390	5390	0
324	20231124	133100	71330510	5390	5390	5390	5390	60
325	20231124	133000	71007110	5390	5390	5390	5390	0
326	20231124	132900	71007110	5390	5390	5390	5390	0
327	20231124	132800	71007110	5390	5390	5390	5390	0
328	20231124	132700	71007110	5390	5390	5390	5390	1
329	20231124	132600	71001720	5390	5400	5400	5390	57
330	20231124	132500	70694480	5400	5400	5400	5400	0
331	20231124	132400	70694480	5400	5400	5400	5400	0
332	20231124	132300	70694480	5400	5400	5400	5400	1
333	20231124	132200	70689080	5360	5360	5360	5360	0
334	20231124	132100	70689080	5360	5360	5360	5360	0
335	20231124	132000	70689080	5360	5360	5360	5360	0
336	20231124	131900	70689080	5360	5360	5360	5360	0
337	20231124	131800	70689080	5360	5360	5360	5360	0
338	20231124	131700	70689080	5360	5360	5360	5360	0
339	20231124	131600	70689080	5360	5360	5360	5360	0
340	20231124	131500	70689080	5360	5360	5360	5360	0
341	20231124	131400	70689080	5360	5360	5360	5360	0
342	20231124	131300	70689080	5360	5360	5360	5360	0
343	20231124	131200	70689080	5360	5360	5360	5360	0
344	20231124	131100	70689080	5360	5360	5360	5360	327
345	20231124	131000	68936360	5370	5370	5370	5370	0
346	20231124	130900	68936360	5370	5370	5370	5370	0
347	20231124	130800	68936360	5370	5370	5370	5370	0
348	20231124	130700	68936360	5370	5370	5370	5370	506
349	20231124	130600	66219140	5380	5380	5380	5380	0
350	20231124	130500	66219140	5380	5380	5380	5380	0
351	20231124	130400	66219140	5380	5380	5380	5380	0
352	20231124	130300	66219140	5380	5380	5380	5380	0
353	20231124	130200	66219140	5380	5380	5380	5380	706
354	20231124	130100	62420860	5390	5390	5390	5390	0
355	20231124	130000	62420860	5390	5390	5390	5390	0
356	20231124	125900	62420860	5390	5390	5390	5390	0
357	20231124	125800	62420860	5390	5390	5390	5390	0
358	20231124	125700	62420860	5390	5390	5390	5390	0
359	20231124	125600	62420860	5390	5390	5390	5390	0
360	20231124	125500	62420860	5390	5390	5390	5390	1
361	20231124	125400	62415470	5390	5390	5390	5390	10
362	20231124	125300	62361570	5390	5390	5390	5390	0
363	20231124	125200	62361570	5390	5390	5390	5390	0
364	20231124	125100	62361570	5390	5390	5390	5390	1
365	20231124	125000	62356180	5390	5390	5390	5390	0
366	20231124	124900	62356180	5390	5390	5390	5390	1
367	20231124	124800	62350790	5390	5390	5390	5390	0
368	20231124	124700	62350790	5390	5390	5390	5390	0
369	20231124	124600	62350790	5390	5390	5390	5390	93
370	20231124	124500	61849520	5400	5400	5400	5400	0
371	20231124	124400	61849520	5400	5400	5400	5400	0
372	20231124	124300	61849520	5400	5400	5400	5400	0
373	20231124	124200	61849520	5400	5400	5400	5400	0
374	20231124	124100	61849520	5400	5400	5400	5400	0
375	20231124	124000	61849520	5400	5400	5400	5400	0
376	20231124	123900	61849520	5400	5400	5400	5400	0
377	20231124	123800	61849520	5400	5400	5400	5400	0
378	20231124	123700	61849520	5400	5400	5400	5400	0
379	20231124	123600	61849520	5400	5400	5400	5400	50
380	20231124	123500	61579520	5400	5400	5400	5400	0
381	20231124	123400	61579520	5400	5400	5400	5400	0
382	20231124	123300	61579520	5400	5400	5400	5400	0
383	20231124	123200	61579520	5400	5400	5400	5400	55
384	20231124	123100	61282520	5400	5400	5400	5400	0
385	20231124	123000	61282520	5400	5400	5400	5400	0
386	20231124	122900	61282520	5400	5400	5400	5400	0
387	20231124	122800	61282520	5400	5400	5400	5400	0
388	20231124	122700	61282520	5400	5400	5400	5400	1
389	20231124	122600	61277120	5400	5400	5400	5400	0
390	20231124	122500	61277120	5400	5400	5400	5400	0
391	20231124	122400	61277120	5400	5400	5400	5400	0
392	20231124	122300	61277120	5400	5400	5400	5400	0
393	20231124	122200	61277120	5400	5400	5400	5400	0
394	20231124	122100	61277120	5400	5400	5400	5400	0
395	20231124	122000	61277120	5400	5400	5400	5400	0
396	20231124	121900	61277120	5400	5400	5400	5400	0
397	20231124	121800	61277120	5400	5400	5400	5400	0
398	20231124	121700	61277120	5400	5400	5400	5400	0
399	20231124	121600	61277120	5400	5400	5400	5400	3
400	20231124	121500	61260920	5400	5400	5400	5400	0
401	20231124	121400	61260920	5400	5400	5400	5400	0
402	20231124	121300	61260920	5400	5400	5400	5400	0
403	20231124	121200	61260920	5400	5400	5400	5400	0
404	20231124	121100	61260920	5400	5400	5400	5400	0
405	20231124	121000	61260920	5400	5400	5400	5400	0
406	20231124	120900	61260920	5400	5400	5400	5400	1
407	20231124	120800	61255520	5390	5390	5390	5390	0
408	20231124	120700	61255520	5390	5390	5390	5390	0
409	20231124	120600	61255520	5390	5390	5390	5390	0
410	20231124	120500	61255520	5390	5390	5390	5390	0
411	20231124	120400	61255520	5390	5390	5390	5390	0
412	20231124	120300	61255520	5390	5390	5390	5390	0
413	20231124	120200	61255520	5390	5390	5390	5390	101
414	20231124	120100	60711130	5390	5390	5390	5390	0
415	20231124	120000	60711130	5390	5390	5390	5390	0
416	20231124	115900	60711130	5390	5390	5390	5390	0
417	20231124	115800	60711130	5390	5390	5390	5390	0
418	20231124	115700	60711130	5390	5390	5390	5390	10
419	20231124	115600	60657230	5390	5390	5390	5390	10
420	20231124	115500	60603330	5390	5390	5390	5390	50
421	20231124	115400	60333830	5390	5390	5390	5390	0
422	20231124	115300	60333830	5390	5390	5390	5390	0
423	20231124	115200	60333830	5390	5390	5390	5390	20
424	20231124	115100	60226030	5390	5390	5390	5390	0
425	20231124	115000	60226030	5390	5390	5390	5390	0
426	20231124	114900	60226030	5390	5390	5390	5390	0
427	20231124	114800	60226030	5390	5390	5390	5390	1
428	20231124	114700	60220640	5390	5390	5390	5390	0
429	20231124	114600	60220640	5390	5390	5390	5390	0
430	20231124	114500	60220640	5390	5390	5390	5390	0
431	20231124	114400	60220640	5390	5390	5390	5390	6
432	20231124	114300	60188300	5390	5390	5390	5390	3
433	20231124	114200	60172130	5390	5390	5390	5390	38
434	20231124	114100	59967310	5400	5400	5400	5400	1
435	20231124	114000	59961910	5390	5390	5390	5390	230
436	20231124	113900	58722210	5390	5390	5390	5390	0
437	20231124	113800	58722210	5390	5390	5390	5390	0
438	20231124	113700	58722210	5390	5390	5390	5390	0
439	20231124	113600	58722210	5390	5390	5390	5390	0
440	20231124	113500	58722210	5390	5390	5390	5390	0
441	20231124	113400	58722210	5390	5390	5390	5390	0
442	20231124	113300	58722210	5390	5390	5390	5390	0
443	20231124	113200	58722210	5390	5390	5390	5390	0
444	20231124	113100	58722210	5390	5390	5390	5390	0
445	20231124	113000	58722210	5390	5390	5390	5390	0
446	20231124	112900	58722210	5390	5390	5390	5390	0
447	20231124	112800	58722210	5390	5390	5390	5390	0
448	20231124	112700	58722210	5390	5390	5390	5390	0
449	20231124	112600	58722210	5390	5390	5390	5390	0
450	20231124	112500	58722210	5390	5390	5390	5390	0
451	20231124	112400	58722210	5390	5390	5390	5390	0
452	20231124	112300	58722210	5390	5390	5390	5390	0
453	20231124	112200	58722210	5390	5380	5390	5380	26
454	20231124	112100	58582310	5380	5380	5380	5380	0
455	20231124	112000	58582310	5380	5380	5380	5380	0
456	20231124	111900	58582310	5380	5380	5380	5380	0
457	20231124	111800	58582310	5380	5380	5380	5380	0
458	20231124	111700	58582310	5380	5380	5380	5380	10
459	20231124	111600	58528510	5380	5380	5380	5380	0
460	20231124	111500	58528510	5380	5380	5380	5380	0
461	20231124	111400	58528510	5380	5380	5380	5380	0
462	20231124	111300	58528510	5380	5380	5380	5380	0
463	20231124	111200	58528510	5380	5380	5380	5380	0
464	20231124	111100	58528510	5380	5380	5380	5380	0
465	20231124	111000	58528510	5380	5390	5390	5380	172
466	20231124	110900	57603130	5390	5390	5390	5390	0
467	20231124	110800	57603130	5390	5390	5390	5390	0
468	20231124	110700	57603130	5390	5390	5390	5390	0
469	20231124	110600	57603130	5390	5390	5390	5390	0
470	20231124	110500	57603130	5390	5390	5390	5390	0
471	20231124	110400	57603130	5390	5390	5390	5390	0
472	20231124	110300	57603130	5390	5390	5390	5390	0
473	20231124	110200	57603130	5390	5390	5390	5390	0
474	20231124	110100	57603130	5390	5390	5390	5390	0
475	20231124	110000	57603130	5390	5390	5390	5390	0
476	20231124	105900	57603130	5390	5390	5390	5390	1
477	20231124	105800	57597740	5370	5370	5370	5370	0
478	20231124	105700	57597740	5370	5370	5370	5370	0
479	20231124	105600	57597740	5370	5370	5370	5370	0
480	20231124	105500	57597740	5370	5370	5370	5370	0
481	20231124	105400	57597740	5370	5370	5370	5370	0
482	20231124	105300	57597740	5370	5370	5370	5370	0
483	20231124	105200	57597740	5370	5370	5370	5370	0
484	20231124	105100	57597740	5370	5370	5370	5370	0
485	20231124	105000	57597740	5370	5370	5370	5370	0
486	20231124	104900	57597740	5370	5370	5370	5370	0
487	20231124	104800	57597740	5370	5380	5380	5370	310
488	20231124	104700	55932940	5380	5380	5380	5380	177
489	20231124	104600	54980680	5380	5380	5380	5380	0
490	20231124	104500	54980680	5380	5380	5380	5380	0
491	20231124	104400	54980680	5380	5380	5380	5380	92
492	20231124	104300	54485720	5380	5380	5380	5380	0
493	20231124	104200	54485720	5380	5380	5380	5380	0
494	20231124	104100	54485720	5380	5380	5380	5380	0
495	20231124	104000	54485720	5380	5380	5380	5380	0
496	20231124	103900	54485720	5380	5380	5380	5380	0
497	20231124	103800	54485720	5380	5380	5380	5380	0
498	20231124	103700	54485720	5380	5380	5380	5380	0
499	20231124	103600	54485720	5380	5380	5380	5380	10
500	20231124	103500	54431920	5380	5380	5380	5380	100
501	20231124	103400	53893920	5380	5380	5380	5380	1
502	20231124	103300	53888540	5370	5370	5370	5370	0
503	20231124	103200	53888540	5370	5370	5370	5370	0
504	20231124	103100	53888540	5370	5370	5370	5370	0
505	20231124	103000	53888540	5370	5370	5370	5370	0
506	20231124	102900	53888540	5370	5370	5370	5370	49
507	20231124	102800	53625410	5370	5370	5370	5370	0
508	20231124	102700	53625410	5370	5370	5370	5360	881
509	20231124	102600	48902510	5370	5370	5370	5370	10
510	20231124	102500	48848810	5370	5370	5370	5370	0
511	20231124	102400	48848810	5370	5370	5370	5370	0
512	20231124	102300	48848810	5370	5370	5370	5370	0
513	20231124	102200	48848810	5370	5370	5370	5370	0
514	20231124	102100	48848810	5370	5370	5370	5370	0
515	20231124	102000	48848810	5370	5370	5370	5370	0
516	20231124	101900	48848810	5370	5370	5370	5370	0
517	20231124	101800	48848810	5370	5370	5370	5370	300
518	20231124	101700	47237810	5380	5380	5380	5380	1
519	20231124	101600	47232430	5380	5380	5380	5380	1
520	20231124	101500	47227050	5380	5380	5380	5380	10
521	20231124	101400	47173250	5380	5380	5380	5380	200
522	20231124	101300	46097250	5380	5380	5380	5380	1
523	20231124	101200	46091870	5350	5350	5350	5350	0
524	20231124	101100	46091870	5350	5350	5350	5350	0
525	20231124	101000	46091870	5350	5370	5370	5350	736
526	20231124	100900	42150050	5360	5360	5360	5360	0
527	20231124	100800	42150050	5360	5370	5370	5360	1685
528	20231124	100700	33112350	5380	5380	5380	5380	0
529	20231124	100600	33112350	5380	5380	5380	5380	10
530	20231124	100500	33058550	5380	5380	5380	5380	0
531	20231124	100400	33058550	5380	5380	5380	5380	0
532	20231124	100300	33058550	5380	5380	5380	5380	45
533	20231124	100200	32816450	5380	5390	5390	5380	214
534	20231124	100100	31664990	5390	5390	5390	5390	0
535	20231124	100000	31664990	5390	5390	5390	5390	0
536	20231124	095900	31664990	5390	5390	5390	5390	0
537	20231124	095800	31664990	5390	5390	5390	5390	200
538	20231124	095700	30586990	5400	5400	5400	5400	0
539	20231124	095600	30586990	5400	5400	5400	5400	0
540	20231124	095500	30586990	5400	5390	5400	5390	458
541	20231124	095400	28114370	5390	5390	5390	5390	0
542	20231124	095300	28114370	5390	5390	5390	5390	0
543	20231124	095200	28114370	5390	5390	5390	5390	8
544	20231124	095100	28071250	5360	5360	5360	5360	0
545	20231124	095000	28071250	5360	5360	5360	5360	0
546	20231124	094900	28071250	5360	5360	5360	5360	0
547	20231124	094800	28071250	5360	5360	5360	5360	308
548	20231124	094700	26420370	5360	5370	5370	5360	20
549	20231124	094600	26312990	5360	5360	5360	5360	0
550	20231124	094500	26312990	5360	5360	5360	5360	100
551	20231124	094400	25776990	5370	5370	5370	5370	109
552	20231124	094300	25191660	5370	5400	5400	5370	2235
553	20231124	094200	13183690	5400	5400	5400	5400	18
554	20231124	094100	13086490	5400	5400	5400	5400	2
555	20231124	094000	13075690	5400	5400	5400	5400	1
556	20231124	093900	13070290	5400	5400	5400	5400	0
557	20231124	093800	13070290	5400	5400	5400	5400	0
558	20231124	093700	13070290	5400	5400	5400	5400	201
559	20231124	093600	11984890	5400	5400	5400	5400	14
560	20231124	093500	11909290	5400	5400	5400	5400	0
561	20231124	093400	11909290	5400	5400	5400	5400	7
562	20231124	093300	11871490	5400	5400	5400	5400	0
563	20231124	093200	11871490	5400	5400	5400	5400	0
564	20231124	093100	11871490	5400	5400	5400	5400	0
565	20231124	093000	11871490	5400	5400	5400	5400	0
566	20231124	092900	11871490	5400	5400	5400	5400	0
567	20231124	092800	11871490	5400	5400	5400	5400	0
568	20231124	092700	11871490	5400	5390	5400	5380	301
569	20231124	092600	10250770	5390	5390	5390	5390	0
570	20231124	092500	10250770	5390	5390	5390	5390	0
571	20231124	092400	10250770	5390	5390	5390	5390	0
572	20231124	092300	10250770	5390	5390	5390	5390	0
573	20231124	092200	10250770	5390	5390	5390	5390	0
574	20231124	092100	10250770	5390	5390	5390	5390	0
575	20231124	092000	10250770	5390	5390	5390	5390	0
576	20231124	091900	10250770	5390	5390	5390	5390	0
577	20231124	091800	10250770	5390	5390	5390	5390	0
578	20231124	091700	10250770	5390	5390	5390	5390	0
579	20231124	091600	10250770	5390	5390	5390	5390	1
580	20231124	091500	10245380	5390	5390	5390	5390	10
581	20231124	091400	10191480	5390	5390	5390	5390	0
582	20231124	091300	10191480	5390	5390	5390	5390	1
583	20231124	091200	10186090	5390	5390	5390	5390	0
584	20231124	091100	10186090	5390	5390	5390	5390	2
585	20231124	091000	10175310	5380	5380	5380	5380	0
586	20231124	090900	10175310	5380	5380	5380	5380	0
587	20231124	090800	10175310	5380	5380	5380	5380	9
588	20231124	090700	10126890	5370	5370	5370	5370	0
589	20231124	090600	10126890	5370	5380	5380	5370	400
590	20231124	090500	7976610	5370	5370	5370	5370	0
591	20231124	090400	7976610	5370	5370	5370	5370	0
592	20231124	090300	7976610	5370	5370	5370	5370	0
593	20231124	090200	7976610	5370	5390	5390	5370	300
594	20231124	090100	6363310	5400	5400	5400	5400	0
595	20231124	090000	6363310	5400	5440	5440	5400	1177