KissMeData/023350/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190200	74749000	5750	5750	5750	5750	540
3	20231121	190100	74749000	5750	5750	5750	5750	0
4	20231121	190000	74749000	5750	5750	5750	5750	0
5	20231121	185900	74749000	5750	5750	5750	5750	0
6	20231121	185800	74749000	5750	5750	5750	5750	0
7	20231121	185700	74749000	5750	5750	5750	5750	0
8	20231121	185600	74749000	5750	5750	5750	5750	0
9	20231121	185500	74749000	5750	5750	5750	5750	0
10	20231121	185400	74749000	5750	5750	5750	5750	0
11	20231121	185300	74749000	5750	5750	5750	5750	0
12	20231121	185200	74749000	5750	5750	5750	5750	0
13	20231121	185100	74749000	5750	5750	5750	5750	0
14	20231121	185000	74749000	5750	5750	5750	5750	0
15	20231121	184900	74749000	5750	5750	5750	5750	0
16	20231121	184800	74749000	5750	5750	5750	5750	0
17	20231121	184700	74749000	5750	5750	5750	5750	0
18	20231121	184600	74749000	5750	5750	5750	5750	0
19	20231121	184500	74749000	5750	5750	5750	5750	0
20	20231121	184400	74749000	5750	5750	5750	5750	0
21	20231121	184300	74749000	5750	5750	5750	5750	0
22	20231121	184200	74749000	5750	5750	5750	5750	0
23	20231121	184100	74749000	5750	5750	5750	5750	0
24	20231121	184000	74749000	5750	5750	5750	5750	0
25	20231121	183900	74749000	5750	5750	5750	5750	0
26	20231121	183800	74749000	5750	5750	5750	5750	0
27	20231121	183700	74749000	5750	5750	5750	5750	0
28	20231121	183600	74749000	5750	5750	5750	5750	0
29	20231121	183500	74749000	5750	5750	5750	5750	0
30	20231121	183400	74749000	5750	5750	5750	5750	0
31	20231121	183300	74749000	5750	5750	5750	5750	0
32	20231121	183200	74749000	5750	5750	5750	5750	540
33	20231121	183100	74749000	5750	5750	5750	5750	0
34	20231121	183000	74749000	5750	5750	5750	5750	0
35	20231121	182900	74749000	5750	5750	5750	5750	0
36	20231121	182800	74749000	5750	5750	5750	5750	0
37	20231121	182700	74749000	5750	5750	5750	5750	0
38	20231121	182600	74749000	5750	5750	5750	5750	0
39	20231121	182500	74749000	5750	5750	5750	5750	0
40	20231121	182400	74749000	5750	5750	5750	5750	0
41	20231121	182300	74749000	5750	5750	5750	5750	0
42	20231121	182200	74749000	5750	5750	5750	5750	0
43	20231121	182100	74749000	5750	5750	5750	5750	0
44	20231121	182000	74749000	5750	5750	5750	5750	0
45	20231121	181900	74749000	5750	5750	5750	5750	0
46	20231121	181800	74749000	5750	5750	5750	5750	0
47	20231121	181700	74749000	5750	5750	5750	5750	0
48	20231121	181600	74749000	5750	5750	5750	5750	0
49	20231121	181500	74749000	5750	5750	5750	5750	0
50	20231121	181400	74749000	5750	5750	5750	5750	0
51	20231121	181300	74749000	5750	5750	5750	5750	0
52	20231121	181200	74749000	5750	5750	5750	5750	0
53	20231121	181100	74749000	5750	5750	5750	5750	0
54	20231121	181000	74749000	5750	5750	5750	5750	0
55	20231121	180900	74749000	5750	5750	5750	5750	0
56	20231121	180800	74749000	5750	5750	5750	5750	0
57	20231121	180700	74749000	5750	5750	5750	5750	0
58	20231121	180600	74749000	5750	5750	5750	5750	0
59	20231121	180500	74749000	5750	5750	5750	5750	0
60	20231121	180400	74749000	5750	5750	5750	5750	0
61	20231121	180300	74749000	5750	5750	5750	5750	0
62	20231121	180200	74749000	5750	5750	5750	5750	540
63	20231121	180100	74749000	5750	5750	5750	5750	0
64	20231121	180000	74749000	5750	5750	5750	5750	0
65	20231121	175900	74749000	5750	5750	5750	5750	0
66	20231121	175800	74749000	5750	5750	5750	5750	0
67	20231121	175700	74749000	5750	5750	5750	5750	0
68	20231121	175600	74749000	5750	5750	5750	5750	0
69	20231121	175500	74749000	5750	5750	5750	5750	0
70	20231121	175400	74749000	5750	5750	5750	5750	0
71	20231121	175300	74749000	5750	5750	5750	5750	0
72	20231121	175200	74749000	5750	5750	5750	5750	0
73	20231121	175100	74749000	5750	5750	5750	5750	0
74	20231121	175000	74749000	5750	5750	5750	5750	0
75	20231121	174900	74749000	5750	5750	5750	5750	0
76	20231121	174800	74749000	5750	5750	5750	5750	0
77	20231121	174700	74749000	5750	5750	5750	5750	0
78	20231121	174600	74749000	5750	5750	5750	5750	0
79	20231121	174500	74749000	5750	5750	5750	5750	0
80	20231121	174400	74749000	5750	5750	5750	5750	0
81	20231121	174300	74749000	5750	5750	5750	5750	0
82	20231121	174200	74749000	5750	5750	5750	5750	0
83	20231121	174100	74749000	5750	5750	5750	5750	0
84	20231121	174000	74749000	5750	5750	5750	5750	0
85	20231121	173900	74749000	5750	5750	5750	5750	0
86	20231121	173800	74749000	5750	5750	5750	5750	0
87	20231121	173700	74749000	5750	5750	5750	5750	0
88	20231121	173600	74749000	5750	5750	5750	5750	0
89	20231121	173500	74749000	5750	5750	5750	5750	0
90	20231121	173400	74749000	5750	5750	5750	5750	0
91	20231121	173300	74749000	5750	5750	5750	5750	0
92	20231121	173200	74749000	5750	5750	5750	5750	540
93	20231121	173100	74749000	5750	5750	5750	5750	0
94	20231121	173000	74749000	5750	5750	5750	5750	0
95	20231121	172900	74749000	5750	5750	5750	5750	0
96	20231121	172800	74749000	5750	5750	5750	5750	0
97	20231121	172700	74749000	5750	5750	5750	5750	0
98	20231121	172600	74749000	5750	5750	5750	5750	0
99	20231121	172500	74749000	5750	5750	5750	5750	0
100	20231121	172400	74749000	5750	5750	5750	5750	0
101	20231121	172300	74749000	5750	5750	5750	5750	0
102	20231121	172200	74749000	5750	5750	5750	5750	0
103	20231121	172100	74749000	5750	5750	5750	5750	0
104	20231121	172000	74749000	5750	5750	5750	5750	0
105	20231121	171900	74749000	5750	5750	5750	5750	0
106	20231121	171800	74749000	5750	5750	5750	5750	0
107	20231121	171700	74749000	5750	5750	5750	5750	0
108	20231121	171600	74749000	5750	5750	5750	5750	0
109	20231121	171500	74749000	5750	5750	5750	5750	0
110	20231121	171400	74749000	5750	5750	5750	5750	0
111	20231121	171300	74749000	5750	5750	5750	5750	0
112	20231121	171200	74749000	5750	5750	5750	5750	0
113	20231121	171100	74749000	5750	5750	5750	5750	0
114	20231121	171000	74749000	5750	5750	5750	5750	0
115	20231121	170900	74749000	5750	5750	5750	5750	0
116	20231121	170800	74749000	5750	5750	5750	5750	0
117	20231121	170700	74749000	5750	5750	5750	5750	0
118	20231121	170600	74749000	5750	5750	5750	5750	0
119	20231121	170500	74749000	5750	5750	5750	5750	0
120	20231121	170400	74749000	5750	5750	5750	5750	0
121	20231121	170300	74749000	5750	5750	5750	5750	0
122	20231121	170200	74749000	5750	5750	5750	5750	540
123	20231121	170100	74749000	5750	5750	5750	5750	0
124	20231121	170000	74749000	5750	5750	5750	5750	0
125	20231121	165900	74749000	5750	5750	5750	5750	0
126	20231121	165800	74749000	5750	5750	5750	5750	0
127	20231121	165700	74749000	5750	5750	5750	5750	0
128	20231121	165600	74749000	5750	5750	5750	5750	0
129	20231121	165500	74749000	5750	5750	5750	5750	0
130	20231121	165400	74749000	5750	5750	5750	5750	0
131	20231121	165300	74749000	5750	5750	5750	5750	0
132	20231121	165200	74749000	5750	5750	5750	5750	0
133	20231121	165100	74749000	5750	5750	5750	5750	0
134	20231121	165000	74749000	5750	5750	5750	5750	0
135	20231121	164900	74749000	5750	5750	5750	5750	0
136	20231121	164800	74749000	5750	5750	5750	5750	0
137	20231121	164700	74749000	5750	5750	5750	5750	0
138	20231121	164600	74749000	5750	5750	5750	5750	0
139	20231121	164500	74749000	5750	5750	5750	5750	0
140	20231121	164400	74749000	5750	5750	5750	5750	0
141	20231121	164300	74749000	5750	5750	5750	5750	0
142	20231121	164200	74749000	5750	5750	5750	5750	0
143	20231121	164100	74749000	5750	5750	5750	5750	0
144	20231121	164000	74749000	5750	5750	5750	5750	0
145	20231121	163900	74749000	5750	5750	5750	5750	0
146	20231121	163800	74749000	5750	5750	5750	5750	0
147	20231121	163700	74749000	5750	5750	5750	5750	0
148	20231121	163600	74749000	5750	5750	5750	5750	0
149	20231121	163500	74749000	5750	5750	5750	5750	0
150	20231121	163400	74749000	5750	5750	5750	5750	0
151	20231121	163300	74749000	5750	5750	5750	5750	0
152	20231121	163200	74749000	5750	5750	5750	5750	540
153	20231121	163100	74749000	5750	5750	5750	5750	0
154	20231121	163000	74749000	5750	5750	5750	5750	0
155	20231121	162900	74749000	5750	5750	5750	5750	0
156	20231121	162800	74749000	5750	5750	5750	5750	0
157	20231121	162700	74749000	5750	5750	5750	5750	0
158	20231121	162600	74749000	5750	5750	5750	5750	0
159	20231121	162500	74749000	5750	5750	5750	5750	0
160	20231121	162400	74749000	5750	5750	5750	5750	0
161	20231121	162300	74749000	5750	5750	5750	5750	0
162	20231121	162200	74749000	5750	5750	5750	5750	0
163	20231121	162100	74749000	5750	5750	5750	5750	0
164	20231121	162000	74749000	5750	5750	5750	5750	0
165	20231121	161900	74749000	5750	5750	5750	5750	0
166	20231121	161800	74749000	5750	5750	5750	5750	0
167	20231121	161700	74749000	5750	5750	5750	5750	0
168	20231121	161600	74749000	5750	5750	5750	5750	0
169	20231121	161500	74749000	5750	5750	5750	5750	0
170	20231121	161400	74749000	5750	5750	5750	5750	0
171	20231121	161300	74749000	5750	5750	5750	5750	0
172	20231121	161200	74749000	5750	5750	5750	5750	0
173	20231121	161100	74749000	5750	5750	5750	5750	0
174	20231121	161000	74749000	5750	5750	5750	5750	0
175	20231121	160900	74749000	5750	5750	5750	5750	0
176	20231121	160800	74749000	5750	5750	5750	5750	0
177	20231121	160700	74749000	5750	5750	5750	5750	0
178	20231121	160600	74749000	5750	5750	5750	5750	0
179	20231121	160500	74749000	5750	5750	5750	5750	0
180	20231121	160400	74749000	5750	5750	5750	5750	0
181	20231121	160300	74749000	5750	5750	5750	5750	0
182	20231121	160200	74749000	5750	5750	5750	5750	540
183	20231121	160100	74749000	5750	5750	5750	5750	0
184	20231121	160000	74749000	5750	5750	5750	5750	0
185	20231121	155900	74749000	5750	5750	5750	5750	0
186	20231121	155800	74749000	5750	5750	5750	5750	0
187	20231121	155700	74749000	5750	5750	5750	5750	0
188	20231121	155600	74749000	5750	5750	5750	5750	0
189	20231121	155500	74749000	5750	5750	5750	5750	0
190	20231121	155400	74749000	5750	5750	5750	5750	0
191	20231121	155300	74749000	5750	5750	5750	5750	0
192	20231121	155200	74749000	5750	5750	5750	5750	0
193	20231121	155100	74749000	5750	5750	5750	5750	0
194	20231121	155000	74749000	5750	5750	5750	5750	0
195	20231121	154900	74749000	5750	5750	5750	5750	0
196	20231121	154800	74749000	5750	5750	5750	5750	0
197	20231121	154700	74749000	5750	5750	5750	5750	0
198	20231121	154600	74749000	5750	5750	5750	5750	0
199	20231121	154500	74749000	5750	5750	5750	5750	0
200	20231121	154400	74749000	5750	5750	5750	5750	0
201	20231121	154300	74749000	5750	5750	5750	5750	0
202	20231121	154200	74749000	5750	5750	5750	5750	0
203	20231121	154100	74749000	5750	5750	5750	5750	0
204	20231121	154000	74749000	5750	5750	5750	5750	0
205	20231121	153900	74749000	5750	5750	5750	5750	0
206	20231121	153800	74749000	5750	5750	5750	5750	0
207	20231121	153700	74749000	5750	5750	5750	5750	0
208	20231121	153600	74749000	5750	5750	5750	5750	0
209	20231121	153500	74749000	5750	5750	5750	5750	0
210	20231121	153400	74749000	5750	5750	5750	5750	0
211	20231121	153300	74749000	5750	5750	5750	5750	0
212	20231121	153200	74749000	5750	5750	5750	5750	540
213	20231121	153100	74749000	5750	5750	5750	5750	0
214	20231121	153000	74749000	5750	5750	5750	5750	540
215	20231121	152900	71644000	5750	5750	5750	5750	0
216	20231121	152800	71644000	5750	5750	5750	5750	0
217	20231121	152700	71644000	5750	5750	5750	5750	0
218	20231121	152600	71644000	5750	5750	5750	5750	0
219	20231121	152500	71644000	5750	5750	5750	5750	0
220	20231121	152400	71644000	5750	5750	5750	5750	0
221	20231121	152300	71644000	5750	5750	5750	5750	0
222	20231121	152200	71644000	5750	5750	5750	5750	0
223	20231121	152100	71644000	5750	5750	5750	5750	0
224	20231121	152000	71644000	5750	5750	5750	5750	0
225	20231121	151900	71644000	5750	5750	5750	5750	0
226	20231121	151800	71644000	5750	5740	5750	5740	38
227	20231121	151700	71425510	5750	5750	5750	5750	2
228	20231121	151600	71414010	5750	5750	5750	5750	11
229	20231121	151500	71350760	5750	5750	5750	5750	0
230	20231121	151400	71350760	5750	5750	5750	5750	52
231	20231121	151300	71051760	5750	5750	5750	5750	0
232	20231121	151200	71051760	5750	5750	5750	5750	100
233	20231121	151100	70476760	5740	5740	5740	5740	1
234	20231121	151000	70471020	5740	5740	5740	5740	0
235	20231121	150900	70471020	5740	5740	5740	5740	1
236	20231121	150800	70465280	5740	5740	5740	5740	1
237	20231121	150700	70459540	5760	5760	5760	5760	0
238	20231121	150600	70459540	5760	5760	5760	5760	0
239	20231121	150500	70459540	5760	5760	5760	5760	0
240	20231121	150400	70459540	5760	5760	5760	5760	0
241	20231121	150300	70459540	5760	5760	5760	5760	0
242	20231121	150200	70459540	5760	5760	5760	5760	0
243	20231121	150100	70459540	5760	5760	5760	5760	0
244	20231121	150000	70459540	5760	5760	5760	5760	0
245	20231121	145900	70459540	5760	5760	5760	5760	0
246	20231121	145800	70459540	5760	5760	5760	5760	0
247	20231121	145700	70459540	5760	5760	5760	5760	1
248	20231121	145600	70453780	5750	5750	5750	5750	21
249	20231121	145500	70333030	5750	5750	5750	5750	0
250	20231121	145400	70333030	5750	5750	5750	5750	0
251	20231121	145300	70333030	5750	5750	5750	5750	0
252	20231121	145200	70333030	5750	5750	5750	5750	0
253	20231121	145100	70333030	5750	5750	5750	5750	0
254	20231121	145000	70333030	5750	5750	5750	5750	0
255	20231121	144900	70333030	5750	5740	5750	5740	72
256	20231121	144800	69919450	5740	5750	5750	5740	78
257	20231121	144700	69471530	5760	5760	5760	5760	0
258	20231121	144600	69471530	5760	5750	5760	5750	87
259	20231121	144500	68970790	5740	5740	5740	5740	0
260	20231121	144400	68970790	5740	5740	5740	5740	0
261	20231121	144300	68970790	5740	5740	5740	5740	0
262	20231121	144200	68970790	5740	5740	5740	5740	0
263	20231121	144100	68970790	5740	5740	5740	5740	178
264	20231121	144000	67949070	5750	5750	5750	5750	0
265	20231121	143900	67949070	5750	5750	5750	5750	0
266	20231121	143800	67949070	5750	5750	5750	5750	0
267	20231121	143700	67949070	5750	5750	5750	5750	2
268	20231121	143600	67937570	5750	5750	5750	5750	0
269	20231121	143500	67937570	5750	5750	5750	5750	0
270	20231121	143400	67937570	5750	5750	5750	5750	381
271	20231121	143300	65746820	5750	5750	5750	5750	0
272	20231121	143200	65746820	5750	5750	5750	5750	0
273	20231121	143100	65746820	5750	5750	5750	5750	68
274	20231121	143000	65355820	5740	5740	5740	5740	0
275	20231121	142900	65355820	5740	5740	5740	5740	0
276	20231121	142800	65355820	5740	5740	5740	5740	0
277	20231121	142700	65355820	5740	5740	5740	5740	0
278	20231121	142600	65355820	5740	5740	5740	5740	0
279	20231121	142500	65355820	5740	5750	5750	5740	240
280	20231121	142400	63977820	5740	5740	5740	5740	1
281	20231121	142300	63972080	5740	5740	5740	5740	0
282	20231121	142200	63972080	5740	5740	5740	5740	0
283	20231121	142100	63972080	5740	5750	5750	5740	46
284	20231121	142000	63707740	5750	5750	5750	5750	20
285	20231121	141900	63592740	5750	5750	5750	5750	0
286	20231121	141800	63592740	5750	5750	5750	5750	0
287	20231121	141700	63592740	5750	5750	5750	5750	0
288	20231121	141600	63592740	5750	5750	5750	5750	26
289	20231121	141500	63443240	5750	5750	5750	5750	0
290	20231121	141400	63443240	5750	5750	5750	5750	0
291	20231121	141300	63443240	5750	5750	5750	5750	0
292	20231121	141200	63443240	5750	5750	5750	5750	0
293	20231121	141100	63443240	5750	5750	5750	5750	0
294	20231121	141000	63443240	5750	5750	5750	5750	0
295	20231121	140900	63443240	5750	5750	5750	5750	10
296	20231121	140800	63385740	5750	5750	5750	5750	0
297	20231121	140700	63385740	5750	5750	5750	5750	0
298	20231121	140600	63385740	5750	5750	5750	5750	0
299	20231121	140500	63385740	5750	5750	5750	5750	0
300	20231121	140400	63385740	5750	5750	5750	5750	0
301	20231121	140300	63385740	5750	5750	5750	5750	214
302	20231121	140200	62155240	5760	5760	5760	5760	0
303	20231121	140100	62155240	5760	5760	5760	5760	0
304	20231121	140000	62155240	5760	5760	5760	5760	0
305	20231121	135900	62155240	5760	5760	5760	5760	0
306	20231121	135800	62155240	5760	5760	5760	5760	0
307	20231121	135700	62155240	5760	5760	5760	5760	0
308	20231121	135600	62155240	5760	5760	5760	5760	121
309	20231121	135500	61458280	5750	5750	5750	5750	0
310	20231121	135400	61458280	5750	5750	5750	5750	0
311	20231121	135300	61458280	5750	5750	5750	5750	0
312	20231121	135200	61458280	5750	5750	5750	5750	0
313	20231121	135100	61458280	5750	5750	5750	5750	0
314	20231121	135000	61458280	5750	5750	5750	5750	1
315	20231121	134900	61452530	5750	5750	5750	5750	0
316	20231121	134800	61452530	5750	5750	5750	5750	0
317	20231121	134700	61452530	5750	5750	5750	5750	0
318	20231121	134600	61452530	5750	5750	5750	5750	0
319	20231121	134500	61452530	5750	5750	5750	5750	0
320	20231121	134400	61452530	5750	5750	5750	5750	0
321	20231121	134300	61452530	5750	5750	5750	5750	106
322	20231121	134200	60843030	5750	5750	5750	5750	0
323	20231121	134100	60843030	5750	5750	5750	5750	0
324	20231121	134000	60843030	5750	5750	5750	5750	0
325	20231121	133900	60843030	5750	5750	5750	5750	0
326	20231121	133800	60843030	5750	5750	5750	5750	0
327	20231121	133700	60843030	5750	5760	5760	5750	1184
328	20231121	133600	54032280	5760	5760	5760	5760	0
329	20231121	133500	54032280	5760	5760	5760	5760	0
330	20231121	133400	54032280	5760	5760	5760	5760	0
331	20231121	133300	54032280	5760	5760	5760	5760	0
332	20231121	133200	54032280	5760	5760	5760	5760	4
333	20231121	133100	54009240	5760	5760	5760	5760	0
334	20231121	133000	54009240	5760	5760	5760	5760	2
335	20231121	132900	53997720	5770	5770	5770	5770	0
336	20231121	132800	53997720	5770	5770	5770	5770	0
337	20231121	132700	53997720	5770	5770	5770	5770	0
338	20231121	132600	53997720	5770	5770	5770	5770	173
339	20231121	132500	52999510	5760	5760	5760	5760	0
340	20231121	132400	52999510	5760	5760	5760	5760	0
341	20231121	132300	52999510	5760	5760	5760	5760	0
342	20231121	132200	52999510	5760	5760	5760	5760	30
343	20231121	132100	52826710	5760	5760	5760	5760	0
344	20231121	132000	52826710	5760	5760	5760	5760	0
345	20231121	131900	52826710	5760	5760	5760	5760	0
346	20231121	131800	52826710	5760	5760	5760	5760	0
347	20231121	131700	52826710	5760	5760	5760	5760	0
348	20231121	131600	52826710	5760	5760	5760	5760	0
349	20231121	131500	52826710	5760	5760	5760	5760	0
350	20231121	131400	52826710	5760	5760	5760	5760	0
351	20231121	131300	52826710	5760	5760	5760	5760	0
352	20231121	131200	52826710	5760	5760	5760	5760	0
353	20231121	131100	52826710	5760	5760	5760	5760	0
354	20231121	131000	52826710	5760	5760	5760	5760	0
355	20231121	130900	52826710	5760	5760	5760	5760	0
356	20231121	130800	52826710	5760	5760	5760	5760	0
357	20231121	130700	52826710	5760	5760	5760	5760	0
358	20231121	130600	52826710	5760	5760	5760	5760	0
359	20231121	130500	52826710	5760	5760	5760	5760	0
360	20231121	130400	52826710	5760	5760	5760	5760	0
361	20231121	130300	52826710	5760	5760	5760	5760	0
362	20231121	130200	52826710	5760	5760	5760	5760	0
363	20231121	130100	52826710	5760	5760	5760	5760	0
364	20231121	130000	52826710	5760	5760	5760	5760	0
365	20231121	125900	52826710	5760	5760	5760	5760	0
366	20231121	125800	52826710	5760	5760	5760	5760	0
367	20231121	125700	52826710	5760	5760	5760	5760	0
368	20231121	125600	52826710	5760	5760	5760	5760	0
369	20231121	125500	52826710	5760	5760	5760	5760	0
370	20231121	125400	52826710	5760	5760	5760	5760	10
371	20231121	125300	52769110	5760	5760	5760	5760	0
372	20231121	125200	52769110	5760	5760	5760	5760	0
373	20231121	125100	52769110	5760	5760	5760	5760	0
374	20231121	125000	52769110	5760	5760	5760	5760	0
375	20231121	124900	52769110	5760	5760	5760	5760	0
376	20231121	124800	52769110	5760	5760	5760	5760	0
377	20231121	124700	52769110	5760	5760	5760	5760	10
378	20231121	124600	52711510	5760	5760	5760	5760	0
379	20231121	124500	52711510	5760	5760	5760	5760	0
380	20231121	124400	52711510	5760	5760	5760	5760	0
381	20231121	124300	52711510	5760	5760	5760	5760	0
382	20231121	124200	52711510	5760	5760	5760	5760	0
383	20231121	124100	52711510	5760	5760	5760	5760	0
384	20231121	124000	52711510	5760	5760	5760	5760	0
385	20231121	123900	52711510	5760	5760	5760	5760	0
386	20231121	123800	52711510	5760	5760	5760	5760	0
387	20231121	123700	52711510	5760	5760	5760	5760	0
388	20231121	123600	52711510	5760	5760	5760	5760	0
389	20231121	123500	52711510	5760	5760	5760	5760	0
390	20231121	123400	52711510	5760	5760	5760	5760	0
391	20231121	123300	52711510	5760	5760	5760	5760	0
392	20231121	123200	52711510	5760	5760	5760	5760	0
393	20231121	123100	52711510	5760	5760	5760	5760	0
394	20231121	123000	52711510	5760	5760	5760	5760	0
395	20231121	122900	52711510	5760	5760	5760	5760	22
396	20231121	122800	52584790	5760	5760	5760	5760	0
397	20231121	122700	52584790	5760	5760	5760	5760	0
398	20231121	122600	52584790	5760	5760	5760	5760	0
399	20231121	122500	52584790	5760	5760	5760	5760	0
400	20231121	122400	52584790	5760	5760	5760	5760	0
401	20231121	122300	52584790	5760	5760	5760	5760	0
402	20231121	122200	52584790	5760	5760	5760	5760	0
403	20231121	122100	52584790	5760	5760	5760	5760	500
404	20231121	122000	49704790	5760	5760	5760	5760	0
405	20231121	121900	49704790	5760	5760	5760	5760	0
406	20231121	121800	49704790	5760	5760	5760	5760	194
407	20231121	121700	48587350	5760	5760	5760	5760	0
408	20231121	121600	48587350	5760	5760	5760	5760	0
409	20231121	121500	48587350	5760	5760	5760	5760	150
410	20231121	121400	47723350	5750	5750	5750	5750	0
411	20231121	121300	47723350	5750	5750	5750	5750	50
412	20231121	121200	47435850	5760	5760	5760	5760	0
413	20231121	121100	47435850	5760	5760	5760	5760	0
414	20231121	121000	47435850	5760	5760	5760	5760	0
415	20231121	120900	47435850	5760	5760	5760	5760	0
416	20231121	120800	47435850	5760	5760	5760	5760	0
417	20231121	120700	47435850	5760	5760	5760	5760	0
418	20231121	120600	47435850	5760	5760	5760	5760	0
419	20231121	120500	47435850	5760	5760	5760	5760	0
420	20231121	120400	47435850	5760	5760	5760	5760	229
421	20231121	120300	46116810	5760	5760	5760	5760	0
422	20231121	120200	46116810	5760	5760	5760	5760	0
423	20231121	120100	46116810	5760	5760	5760	5760	5
424	20231121	120000	46088010	5770	5770	5770	5770	0
425	20231121	115900	46088010	5770	5770	5770	5770	3
426	20231121	115800	46070700	5760	5760	5760	5760	0
427	20231121	115700	46070700	5760	5760	5760	5760	2
428	20231121	115600	46059180	5760	5760	5760	5760	0
429	20231121	115500	46059180	5760	5760	5760	5760	1
430	20231121	115400	46053420	5750	5750	5750	5750	0
431	20231121	115300	46053420	5750	5750	5750	5750	0
432	20231121	115200	46053420	5750	5750	5750	5750	0
433	20231121	115100	46053420	5750	5750	5750	5750	0
434	20231121	115000	46053420	5750	5750	5750	5750	0
435	20231121	114900	46053420	5750	5750	5750	5750	0
436	20231121	114800	46053420	5750	5750	5750	5750	0
437	20231121	114700	46053420	5750	5750	5750	5750	0
438	20231121	114600	46053420	5750	5750	5750	5750	0
439	20231121	114500	46053420	5750	5750	5750	5750	0
440	20231121	114400	46053420	5750	5750	5750	5750	0
441	20231121	114300	46053420	5750	5750	5750	5750	0
442	20231121	114200	46053420	5750	5760	5760	5750	1300
443	20231121	114100	38571460	5760	5760	5760	5760	0
444	20231121	114000	38571460	5760	5760	5760	5760	5
445	20231121	113900	38542660	5760	5760	5760	5760	0
446	20231121	113800	38542660	5760	5760	5760	5760	0
447	20231121	113700	38542660	5760	5760	5760	5760	0
448	20231121	113600	38542660	5760	5760	5760	5760	0
449	20231121	113500	38542660	5760	5760	5760	5760	0
450	20231121	113400	38542660	5760	5760	5760	5760	0
451	20231121	113300	38542660	5760	5760	5760	5760	0
452	20231121	113200	38542660	5760	5760	5760	5760	0
453	20231121	113100	38542660	5760	5760	5760	5760	0
454	20231121	113000	38542660	5760	5760	5760	5760	0
455	20231121	112900	38542660	5760	5760	5760	5760	0
456	20231121	112800	38542660	5760	5760	5760	5760	0
457	20231121	112700	38542660	5760	5760	5760	5760	100
458	20231121	112600	37966660	5760	5760	5760	5760	1000
459	20231121	112500	32206660	5760	5760	5760	5760	5
460	20231121	112400	32177860	5770	5770	5770	5770	0
461	20231121	112300	32177860	5770	5770	5770	5770	16
462	20231121	112200	32085540	5770	5770	5770	5770	0
463	20231121	112100	32085540	5770	5770	5770	5770	0
464	20231121	112000	32085540	5770	5770	5770	5770	0
465	20231121	111900	32085540	5770	5770	5770	5770	0
466	20231121	111800	32085540	5770	5770	5770	5770	0
467	20231121	111700	32085540	5770	5770	5770	5770	0
468	20231121	111600	32085540	5770	5770	5770	5770	1
469	20231121	111500	32079770	5770	5770	5770	5770	0
470	20231121	111400	32079770	5770	5770	5770	5770	0
471	20231121	111300	32079770	5770	5770	5770	5770	0
472	20231121	111200	32079770	5770	5770	5770	5770	0
473	20231121	111100	32079770	5770	5770	5770	5770	0
474	20231121	111000	32079770	5770	5770	5770	5770	0
475	20231121	110900	32079770	5770	5770	5770	5770	0
476	20231121	110800	32079770	5770	5770	5770	5770	0
477	20231121	110700	32079770	5770	5770	5770	5770	0
478	20231121	110600	32079770	5770	5770	5770	5770	0
479	20231121	110500	32079770	5770	5770	5770	5770	0
480	20231121	110400	32079770	5770	5770	5770	5770	0
481	20231121	110300	32079770	5770	5770	5770	5770	24
482	20231121	110200	31941290	5770	5770	5770	5770	19
483	20231121	110100	31831660	5770	5770	5770	5770	57
484	20231121	110000	31502770	5770	5770	5770	5770	0
485	20231121	105900	31502770	5770	5770	5770	5770	0
486	20231121	105800	31502770	5770	5770	5770	5770	0
487	20231121	105700	31502770	5770	5770	5770	5770	0
488	20231121	105600	31502770	5770	5770	5770	5770	0
489	20231121	105500	31502770	5770	5770	5770	5770	0
490	20231121	105400	31502770	5770	5770	5770	5770	0
491	20231121	105300	31502770	5770	5770	5770	5770	0
492	20231121	105200	31502770	5770	5770	5770	5770	4
493	20231121	105100	31479690	5780	5780	5780	5780	0
494	20231121	105000	31479690	5780	5780	5780	5780	0
495	20231121	104900	31479690	5780	5780	5780	5780	0
496	20231121	104800	31479690	5780	5780	5780	5780	0
497	20231121	104700	31479690	5780	5780	5780	5780	0
498	20231121	104600	31479690	5780	5780	5780	5780	1
499	20231121	104500	31473910	5770	5770	5770	5770	106
500	20231121	104400	30862290	5770	5770	5770	5770	0
501	20231121	104300	30862290	5770	5770	5770	5770	0
502	20231121	104200	30862290	5770	5760	5770	5760	36
503	20231121	104100	30654590	5780	5780	5780	5780	0
504	20231121	104000	30654590	5780	5780	5780	5780	170
505	20231121	103900	29671990	5780	5780	5780	5780	0
506	20231121	103800	29671990	5780	5780	5780	5780	0
507	20231121	103700	29671990	5780	5780	5780	5780	0
508	20231121	103600	29671990	5780	5780	5780	5780	0
509	20231121	103500	29671990	5780	5780	5780	5780	0
510	20231121	103400	29671990	5780	5780	5780	5780	0
511	20231121	103300	29671990	5780	5780	5780	5780	0
512	20231121	103200	29671990	5780	5780	5780	5780	2
513	20231121	103100	29660430	5780	5780	5780	5780	0
514	20231121	103000	29660430	5780	5780	5780	5780	0
515	20231121	102900	29660430	5780	5780	5780	5780	0
516	20231121	102800	29660430	5780	5780	5780	5780	2
517	20231121	102700	29648870	5780	5780	5780	5780	0
518	20231121	102600	29648870	5780	5780	5780	5780	0
519	20231121	102500	29648870	5780	5780	5780	5780	0
520	20231121	102400	29648870	5780	5780	5780	5780	0
521	20231121	102300	29648870	5780	5780	5780	5780	0
522	20231121	102200	29648870	5780	5780	5780	5780	0
523	20231121	102100	29648870	5780	5780	5780	5780	0
524	20231121	102000	29648870	5780	5780	5780	5780	0
525	20231121	101900	29648870	5780	5780	5780	5780	70
526	20231121	101800	29244270	5780	5760	5780	5750	1325
527	20231121	101700	21606100	5770	5770	5770	5770	304
528	20231121	101600	19852020	5760	5760	5760	5760	0
529	20231121	101500	19852020	5760	5760	5760	5760	0
530	20231121	101400	19852020	5760	5760	5760	5760	0
531	20231121	101300	19852020	5760	5760	5760	5760	17
532	20231121	101200	19754100	5770	5770	5770	5770	0
533	20231121	101100	19754100	5770	5770	5770	5770	0
534	20231121	101000	19754100	5770	5770	5770	5770	0
535	20231121	100900	19754100	5770	5770	5770	5770	0
536	20231121	100800	19754100	5770	5770	5770	5770	0
537	20231121	100700	19754100	5770	5770	5770	5770	2
538	20231121	100600	19742560	5760	5760	5760	5760	0
539	20231121	100500	19742560	5760	5760	5760	5760	0
540	20231121	100400	19742560	5760	5760	5760	5760	50
541	20231121	100300	19454560	5760	5760	5760	5760	0
542	20231121	100200	19454560	5760	5760	5760	5760	2
543	20231121	100100	19443040	5760	5760	5760	5760	0
544	20231121	100000	19443040	5760	5760	5760	5760	0
545	20231121	095900	19443040	5760	5760	5760	5760	0
546	20231121	095800	19443040	5760	5760	5760	5760	0
547	20231121	095700	19443040	5760	5760	5760	5760	0
548	20231121	095600	19443040	5760	5760	5760	5760	0
549	20231121	095500	19443040	5760	5760	5760	5760	0
550	20231121	095400	19443040	5760	5760	5760	5760	0
551	20231121	095300	19443040	5760	5760	5760	5760	169
552	20231121	095200	18469600	5760	5760	5760	5760	83
553	20231121	095100	17991520	5760	5760	5760	5760	0
554	20231121	095000	17991520	5760	5760	5760	5760	0
555	20231121	094900	17991520	5760	5760	5760	5760	0
556	20231121	094800	17991520	5760	5760	5760	5760	0
557	20231121	094700	17991520	5760	5760	5760	5760	0
558	20231121	094600	17991520	5760	5760	5760	5760	0
559	20231121	094500	17991520	5760	5760	5760	5760	0
560	20231121	094400	17991520	5760	5760	5760	5760	0
561	20231121	094300	17991520	5760	5760	5760	5760	0
562	20231121	094200	17991520	5760	5760	5760	5760	6
563	20231121	094100	17956960	5770	5770	5770	5770	0
564	20231121	094000	17956960	5770	5770	5770	5770	1
565	20231121	093900	17951190	5750	5750	5750	5750	0
566	20231121	093800	17951190	5750	5750	5750	5750	0
567	20231121	093700	17951190	5750	5750	5750	5750	0
568	20231121	093600	17951190	5750	5750	5750	5750	0
569	20231121	093500	17951190	5750	5750	5750	5750	0
570	20231121	093400	17951190	5750	5750	5750	5750	19
571	20231121	093300	17841940	5780	5780	5780	5780	1
572	20231121	093200	17836160	5780	5780	5780	5780	0
573	20231121	093100	17836160	5780	5780	5780	5780	1
574	20231121	093000	17830380	5780	5760	5780	5760	1100
575	20231121	092900	11480620	5750	5750	5750	5750	0
576	20231121	092800	11480620	5750	5750	5750	5750	12
577	20231121	092700	11411620	5750	5750	5750	5750	5
578	20231121	092600	11382870	5760	5760	5760	5760	0
579	20231121	092500	11382870	5760	5760	5760	5760	0
580	20231121	092400	11382870	5760	5760	5760	5760	0
581	20231121	092300	11382870	5760	5760	5760	5760	1
582	20231121	092200	11377110	5740	5740	5740	5740	90
583	20231121	092100	10860510	5740	5740	5740	5740	5
584	20231121	092000	10831810	5740	5740	5740	5740	0
585	20231121	091900	10831810	5740	5740	5740	5740	0
586	20231121	091800	10831810	5740	5740	5740	5740	0
587	20231121	091700	10831810	5740	5740	5740	5740	1
588	20231121	091600	10826070	5780	5780	5780	5780	0
589	20231121	091500	10826070	5780	5740	5780	5740	2
590	20231121	091400	10814550	5780	5780	5780	5780	20
591	20231121	091300	10698950	5780	5770	5780	5770	13
592	20231121	091200	10623930	5780	5780	5780	5780	0
593	20231121	091100	10623930	5780	5780	5780	5780	0
594	20231121	091000	10623930	5780	5780	5780	5780	0
595	20231121	090900	10623930	5780	5780	5780	5780	200
596	20231121	090800	9467930	5780	5780	5780	5780	317
597	20231121	090700	7635670	5730	5780	5780	5730	21
598	20231121	090600	7515090	5780	5780	5780	5780	0
599	20231121	090500	7515090	5780	5780	5780	5780	0
600	20231121	090400	7515090	5780	5780	5780	5780	2
601	20231121	090300	7503530	5780	5780	5780	5780	5
602	20231121	090200	7474630	5780	5780	5780	5780	11
603	20231121	090100	7411050	5780	5780	5780	5780	0
604	20231121	090000	7411050	5780	5780	5780	5750	1287