KissMeData/009780/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185200	54582270	5390	5390	5390	5390	65
3	20231128	185100	54582270	5390	5390	5390	5390	0
4	20231128	185000	54582270	5390	5390	5390	5390	0
5	20231128	184900	54582270	5390	5390	5390	5390	0
6	20231128	184800	54582270	5390	5390	5390	5390	0
7	20231128	184700	54582270	5390	5390	5390	5390	0
8	20231128	184600	54582270	5390	5390	5390	5390	0
9	20231128	184500	54582270	5390	5390	5390	5390	0
10	20231128	184400	54582270	5390	5390	5390	5390	0
11	20231128	184300	54582270	5390	5390	5390	5390	0
12	20231128	184200	54582270	5390	5390	5390	5390	0
13	20231128	184100	54582270	5390	5390	5390	5390	0
14	20231128	184000	54582270	5390	5390	5390	5390	0
15	20231128	183900	54582270	5390	5390	5390	5390	0
16	20231128	183800	54582270	5390	5390	5390	5390	0
17	20231128	183700	54582270	5390	5390	5390	5390	0
18	20231128	183600	54582270	5390	5390	5390	5390	0
19	20231128	183500	54582270	5390	5390	5390	5390	0
20	20231128	183400	54582270	5390	5390	5390	5390	0
21	20231128	183300	54582270	5390	5390	5390	5390	0
22	20231128	183200	54582270	5390	5390	5390	5390	0
23	20231128	183100	54582270	5390	5390	5390	5390	0
24	20231128	183000	54582270	5390	5390	5390	5390	0
25	20231128	182900	54582270	5390	5390	5390	5390	0
26	20231128	182800	54582270	5390	5390	5390	5390	0
27	20231128	182700	54582270	5390	5390	5390	5390	0
28	20231128	182600	54582270	5390	5390	5390	5390	0
29	20231128	182500	54582270	5390	5390	5390	5390	0
30	20231128	182400	54582270	5390	5390	5390	5390	0
31	20231128	182300	54582270	5390	5390	5390	5390	0
32	20231128	182200	54582270	5390	5390	5390	5390	65
33	20231128	182100	54582270	5390	5390	5390	5390	0
34	20231128	182000	54582270	5390	5390	5390	5390	0
35	20231128	181900	54582270	5390	5390	5390	5390	0
36	20231128	181800	54582270	5390	5390	5390	5390	0
37	20231128	181700	54582270	5390	5390	5390	5390	0
38	20231128	181600	54582270	5390	5390	5390	5390	0
39	20231128	181500	54582270	5390	5390	5390	5390	0
40	20231128	181400	54582270	5390	5390	5390	5390	0
41	20231128	181300	54582270	5390	5390	5390	5390	0
42	20231128	181200	54582270	5390	5390	5390	5390	0
43	20231128	181100	54582270	5390	5390	5390	5390	0
44	20231128	181000	54582270	5390	5390	5390	5390	0
45	20231128	180900	54582270	5390	5390	5390	5390	0
46	20231128	180800	54582270	5390	5390	5390	5390	0
47	20231128	180700	54582270	5390	5390	5390	5390	0
48	20231128	180600	54582270	5390	5390	5390	5390	0
49	20231128	180500	54582270	5390	5390	5390	5390	0
50	20231128	180400	54582270	5390	5390	5390	5390	0
51	20231128	180300	54582270	5390	5390	5390	5390	0
52	20231128	180200	54582270	5390	5390	5390	5390	0
53	20231128	180100	54582270	5390	5390	5390	5390	0
54	20231128	180000	54582270	5390	5390	5390	5390	0
55	20231128	175900	54582270	5390	5390	5390	5390	0
56	20231128	175800	54582270	5390	5390	5390	5390	0
57	20231128	175700	54582270	5390	5390	5390	5390	0
58	20231128	175600	54582270	5390	5390	5390	5390	0
59	20231128	175500	54582270	5390	5390	5390	5390	0
60	20231128	175400	54582270	5390	5390	5390	5390	0
61	20231128	175300	54582270	5390	5390	5390	5390	0
62	20231128	175200	54582270	5390	5390	5390	5390	65
63	20231128	175100	54582270	5390	5390	5390	5390	0
64	20231128	175000	54582270	5390	5390	5390	5390	0
65	20231128	174900	54582270	5390	5390	5390	5390	0
66	20231128	174800	54582270	5390	5390	5390	5390	0
67	20231128	174700	54582270	5390	5390	5390	5390	0
68	20231128	174600	54582270	5390	5390	5390	5390	0
69	20231128	174500	54582270	5390	5390	5390	5390	0
70	20231128	174400	54582270	5390	5390	5390	5390	0
71	20231128	174300	54582270	5390	5390	5390	5390	0
72	20231128	174200	54582270	5390	5390	5390	5390	0
73	20231128	174100	54582270	5390	5390	5390	5390	0
74	20231128	174000	54582270	5390	5390	5390	5390	0
75	20231128	173900	54582270	5390	5390	5390	5390	0
76	20231128	173800	54582270	5390	5390	5390	5390	0
77	20231128	173700	54582270	5390	5390	5390	5390	0
78	20231128	173600	54582270	5390	5390	5390	5390	0
79	20231128	173500	54582270	5390	5390	5390	5390	0
80	20231128	173400	54582270	5390	5390	5390	5390	0
81	20231128	173300	54582270	5390	5390	5390	5390	0
82	20231128	173200	54582270	5390	5390	5390	5390	0
83	20231128	173100	54582270	5390	5390	5390	5390	0
84	20231128	173000	54582270	5390	5390	5390	5390	0
85	20231128	172900	54582270	5390	5390	5390	5390	0
86	20231128	172800	54582270	5390	5390	5390	5390	0
87	20231128	172700	54582270	5390	5390	5390	5390	0
88	20231128	172600	54582270	5390	5390	5390	5390	0
89	20231128	172500	54582270	5390	5390	5390	5390	0
90	20231128	172400	54582270	5390	5390	5390	5390	0
91	20231128	172300	54582270	5390	5390	5390	5390	0
92	20231128	172200	54582270	5390	5390	5390	5390	65
93	20231128	172100	54582270	5390	5390	5390	5390	0
94	20231128	172000	54582270	5390	5390	5390	5390	0
95	20231128	171900	54582270	5390	5390	5390	5390	0
96	20231128	171800	54582270	5390	5390	5390	5390	0
97	20231128	171700	54582270	5390	5390	5390	5390	0
98	20231128	171600	54582270	5390	5390	5390	5390	0
99	20231128	171500	54582270	5390	5390	5390	5390	0
100	20231128	171400	54582270	5390	5390	5390	5390	0
101	20231128	171300	54582270	5390	5390	5390	5390	0
102	20231128	171200	54582270	5390	5390	5390	5390	0
103	20231128	171100	54582270	5390	5390	5390	5390	0
104	20231128	171000	54582270	5390	5390	5390	5390	0
105	20231128	170900	54582270	5390	5390	5390	5390	0
106	20231128	170800	54582270	5390	5390	5390	5390	0
107	20231128	170700	54582270	5390	5390	5390	5390	0
108	20231128	170600	54582270	5390	5390	5390	5390	0
109	20231128	170500	54582270	5390	5390	5390	5390	0
110	20231128	170400	54582270	5390	5390	5390	5390	0
111	20231128	170300	54582270	5390	5390	5390	5390	0
112	20231128	170200	54582270	5390	5390	5390	5390	0
113	20231128	170100	54582270	5390	5390	5390	5390	0
114	20231128	170000	54582270	5390	5390	5390	5390	0
115	20231128	165900	54582270	5390	5390	5390	5390	0
116	20231128	165800	54582270	5390	5390	5390	5390	0
117	20231128	165700	54582270	5390	5390	5390	5390	0
118	20231128	165600	54582270	5390	5390	5390	5390	0
119	20231128	165500	54582270	5390	5390	5390	5390	0
120	20231128	165400	54582270	5390	5390	5390	5390	0
121	20231128	165300	54582270	5390	5390	5390	5390	0
122	20231128	165200	54582270	5390	5390	5390	5390	65
123	20231128	165100	54582270	5390	5390	5390	5390	0
124	20231128	165000	54582270	5390	5390	5390	5390	0
125	20231128	164900	54582270	5390	5390	5390	5390	0
126	20231128	164800	54582270	5390	5390	5390	5390	0
127	20231128	164700	54582270	5390	5390	5390	5390	0
128	20231128	164600	54582270	5390	5390	5390	5390	0
129	20231128	164500	54582270	5390	5390	5390	5390	0
130	20231128	164400	54582270	5390	5390	5390	5390	0
131	20231128	164300	54582270	5390	5390	5390	5390	0
132	20231128	164200	54582270	5390	5390	5390	5390	0
133	20231128	164100	54582270	5390	5390	5390	5390	0
134	20231128	164000	54582270	5390	5390	5390	5390	0
135	20231128	163900	54582270	5390	5390	5390	5390	0
136	20231128	163800	54582270	5390	5390	5390	5390	0
137	20231128	163700	54582270	5390	5390	5390	5390	0
138	20231128	163600	54582270	5390	5390	5390	5390	0
139	20231128	163500	54582270	5390	5390	5390	5390	0
140	20231128	163400	54582270	5390	5390	5390	5390	0
141	20231128	163300	54582270	5390	5390	5390	5390	0
142	20231128	163200	54582270	5390	5390	5390	5390	0
143	20231128	163100	54582270	5390	5390	5390	5390	0
144	20231128	163000	54582270	5390	5390	5390	5390	0
145	20231128	162900	54582270	5390	5390	5390	5390	0
146	20231128	162800	54582270	5390	5390	5390	5390	0
147	20231128	162700	54582270	5390	5390	5390	5390	0
148	20231128	162600	54582270	5390	5390	5390	5390	0
149	20231128	162500	54582270	5390	5390	5390	5390	0
150	20231128	162400	54582270	5390	5390	5390	5390	0
151	20231128	162300	54582270	5390	5390	5390	5390	0
152	20231128	162200	54582270	5390	5390	5390	5390	65
153	20231128	162100	54582270	5390	5390	5390	5390	0
154	20231128	162000	54582270	5390	5390	5390	5390	0
155	20231128	161900	54582270	5390	5390	5390	5390	0
156	20231128	161800	54582270	5390	5390	5390	5390	0
157	20231128	161700	54582270	5390	5390	5390	5390	0
158	20231128	161600	54582270	5390	5390	5390	5390	0
159	20231128	161500	54582270	5390	5390	5390	5390	0
160	20231128	161400	54582270	5390	5390	5390	5390	0
161	20231128	161300	54582270	5390	5390	5390	5390	0
162	20231128	161200	54582270	5390	5390	5390	5390	0
163	20231128	161100	54582270	5390	5390	5390	5390	0
164	20231128	161000	54582270	5390	5390	5390	5390	0
165	20231128	160900	54582270	5390	5390	5390	5390	0
166	20231128	160800	54582270	5390	5390	5390	5390	0
167	20231128	160700	54582270	5390	5390	5390	5390	0
168	20231128	160600	54582270	5390	5390	5390	5390	0
169	20231128	160500	54582270	5390	5390	5390	5390	0
170	20231128	160400	54582270	5390	5390	5390	5390	0
171	20231128	160300	54582270	5390	5390	5390	5390	0
172	20231128	160200	54582270	5390	5390	5390	5390	0
173	20231128	160100	54582270	5390	5390	5390	5390	0
174	20231128	160000	54582270	5390	5390	5390	5390	0
175	20231128	155900	54582270	5390	5390	5390	5390	0
176	20231128	155800	54582270	5390	5390	5390	5390	0
177	20231128	155700	54582270	5390	5390	5390	5390	0
178	20231128	155600	54582270	5390	5390	5390	5390	0
179	20231128	155500	54582270	5390	5390	5390	5390	0
180	20231128	155400	54582270	5390	5390	5390	5390	0
181	20231128	155300	54582270	5390	5390	5390	5390	0
182	20231128	155200	54582270	5390	5390	5390	5390	65
183	20231128	155100	54582270	5390	5390	5390	5390	0
184	20231128	155000	54582270	5390	5390	5390	5390	0
185	20231128	154900	54582270	5390	5390	5390	5390	0
186	20231128	154800	54582270	5390	5390	5390	5390	0
187	20231128	154700	54582270	5390	5390	5390	5390	0
188	20231128	154600	54582270	5390	5390	5390	5390	0
189	20231128	154500	54582270	5390	5390	5390	5390	0
190	20231128	154400	54582270	5390	5390	5390	5390	0
191	20231128	154300	54582270	5390	5390	5390	5390	0
192	20231128	154200	54582270	5390	5390	5390	5390	0
193	20231128	154100	54582270	5390	5390	5390	5390	0
194	20231128	154000	54582270	5390	5390	5390	5390	0
195	20231128	153900	54582270	5390	5390	5390	5390	0
196	20231128	153800	54582270	5390	5390	5390	5390	0
197	20231128	153700	54582270	5390	5390	5390	5390	0
198	20231128	153600	54582270	5390	5390	5390	5390	0
199	20231128	153500	54582270	5390	5390	5390	5390	0
200	20231128	153400	54582270	5390	5390	5390	5390	0
201	20231128	153300	54582270	5390	5390	5390	5390	0
202	20231128	153200	54582270	5390	5390	5390	5390	0
203	20231128	153100	54582270	5390	5390	5390	5390	0
204	20231128	153000	54582270	5390	5390	5390	5390	65
205	20231128	152900	54231920	5390	5390	5390	5390	0
206	20231128	152800	54231920	5390	5390	5390	5390	0
207	20231128	152700	54231920	5390	5390	5390	5390	0
208	20231128	152600	54231920	5390	5390	5390	5390	0
209	20231128	152500	54231920	5390	5390	5390	5390	0
210	20231128	152400	54231920	5390	5390	5390	5390	0
211	20231128	152300	54231920	5390	5390	5390	5390	0
212	20231128	152200	54231920	5390	5390	5390	5390	0
213	20231128	152100	54231920	5390	5390	5390	5390	0
214	20231128	152000	54231920	5390	5390	5390	5390	0
215	20231128	151900	54231920	5390	5390	5390	5390	0
216	20231128	151800	54231920	5390	5390	5390	5390	0
217	20231128	151700	54231920	5390	5370	5390	5370	24
218	20231128	151600	54102960	5370	5370	5370	5370	2
219	20231128	151500	54092220	5370	5370	5370	5370	20
220	20231128	151400	53984820	5370	5370	5370	5370	20
221	20231128	151300	53877420	5370	5370	5370	5370	0
222	20231128	151200	53877420	5370	5370	5370	5370	0
223	20231128	151100	53877420	5370	5370	5370	5370	0
224	20231128	151000	53877420	5370	5370	5370	5370	0
225	20231128	150900	53877420	5370	5370	5370	5370	0
226	20231128	150800	53877420	5370	5370	5370	5370	1
227	20231128	150700	53872050	5370	5370	5370	5370	0
228	20231128	150600	53872050	5370	5370	5370	5370	0
229	20231128	150500	53872050	5370	5370	5370	5370	2
230	20231128	150400	53861310	5370	5360	5370	5360	162
231	20231128	150300	52992980	5360	5360	5360	5360	0
232	20231128	150200	52992980	5360	5360	5360	5360	0
233	20231128	150100	52992980	5360	5360	5360	5360	0
234	20231128	150000	52992980	5360	5360	5360	5360	0
235	20231128	145900	52992980	5360	5360	5360	5360	0
236	20231128	145800	52992980	5360	5360	5360	5360	1
237	20231128	145700	52987620	5350	5350	5350	5350	0
238	20231128	145600	52987620	5350	5360	5360	5350	3
239	20231128	145500	52971560	5360	5360	5360	5360	0
240	20231128	145400	52971560	5360	5360	5360	5360	0
241	20231128	145300	52971560	5360	5360	5360	5360	0
242	20231128	145200	52971560	5360	5360	5360	5360	0
243	20231128	145100	52971560	5360	5360	5360	5360	0
244	20231128	145000	52971560	5360	5360	5360	5360	0
245	20231128	144900	52971560	5360	5360	5360	5360	12
246	20231128	144800	52907240	5360	5360	5360	5360	2
247	20231128	144700	52896520	5330	5330	5330	5330	0
248	20231128	144600	52896520	5330	5340	5340	5330	577
249	20231128	144500	49820940	5340	5340	5340	5340	90
250	20231128	144400	49340340	5350	5350	5350	5350	0
251	20231128	144300	49340340	5350	5350	5350	5350	0
252	20231128	144200	49340340	5350	5350	5350	5350	0
253	20231128	144100	49340340	5350	5350	5350	5350	0
254	20231128	144000	49340340	5350	5350	5350	5350	0
255	20231128	143900	49340340	5350	5350	5350	5350	0
256	20231128	143800	49340340	5350	5350	5350	5350	1
257	20231128	143700	49334990	5330	5350	5350	5330	1660
258	20231128	143600	40470440	5360	5360	5360	5360	0
259	20231128	143500	40470440	5360	5360	5360	5360	0
260	20231128	143400	40470440	5360	5360	5360	5360	0
261	20231128	143300	40470440	5360	5360	5360	5360	0
262	20231128	143200	40470440	5360	5360	5360	5360	0
263	20231128	143100	40470440	5360	5360	5360	5340	258
264	20231128	143000	39088600	5350	5350	5350	5350	0
265	20231128	142900	39088600	5350	5350	5350	5350	0
266	20231128	142800	39088600	5350	5350	5350	5350	10
267	20231128	142700	39035100	5340	5340	5340	5340	0
268	20231128	142600	39035100	5340	5350	5350	5340	1309
269	20231128	142500	32032340	5360	5360	5360	5360	0
270	20231128	142400	32032340	5360	5360	5360	5360	1
271	20231128	142300	32026980	5350	5360	5360	5350	193
272	20231128	142200	30992930	5370	5370	5370	5370	0
273	20231128	142100	30992930	5370	5370	5370	5370	0
274	20231128	142000	30992930	5370	5370	5370	5370	0
275	20231128	141900	30992930	5370	5370	5370	5370	0
276	20231128	141800	30992930	5370	5370	5370	5370	0
277	20231128	141700	30992930	5370	5370	5370	5370	1
278	20231128	141600	30987560	5370	5370	5370	5370	0
279	20231128	141500	30987560	5370	5370	5370	5370	0
280	20231128	141400	30987560	5370	5370	5370	5370	0
281	20231128	141300	30987560	5370	5370	5370	5370	0
282	20231128	141200	30987560	5370	5370	5370	5370	1
283	20231128	141100	30982190	5350	5350	5350	5350	0
284	20231128	141000	30982190	5350	5350	5350	5350	0
285	20231128	140900	30982190	5350	5350	5350	5350	0
286	20231128	140800	30982190	5350	5350	5350	5350	0
287	20231128	140700	30982190	5350	5350	5350	5350	0
288	20231128	140600	30982190	5350	5350	5350	5350	0
289	20231128	140500	30982190	5350	5350	5350	5350	0
290	20231128	140400	30982190	5350	5350	5350	5350	0
291	20231128	140300	30982190	5350	5350	5350	5350	0
292	20231128	140200	30982190	5350	5350	5350	5350	0
293	20231128	140100	30982190	5350	5350	5350	5350	0
294	20231128	140000	30982190	5350	5360	5360	5350	635
295	20231128	135900	27579100	5370	5370	5370	5370	1
296	20231128	135800	27573730	5370	5370	5370	5370	0
297	20231128	135700	27573730	5370	5370	5370	5370	0
298	20231128	135600	27573730	5370	5370	5370	5370	0
299	20231128	135500	27573730	5370	5370	5370	5370	1
300	20231128	135400	27568360	5360	5360	5360	5360	8
301	20231128	135300	27525480	5370	5370	5370	5370	0
302	20231128	135200	27525480	5370	5370	5370	5370	1
303	20231128	135100	27520110	5360	5360	5360	5360	16
304	20231128	135000	27434350	5370	5370	5370	5370	0
305	20231128	134900	27434350	5370	5370	5370	5370	0
306	20231128	134800	27434350	5370	5370	5370	5370	1
307	20231128	134700	27428980	5370	5370	5370	5370	0
308	20231128	134600	27428980	5370	5370	5370	5370	0
309	20231128	134500	27428980	5370	5370	5370	5370	2
310	20231128	134400	27418240	5370	5370	5370	5370	0
311	20231128	134300	27418240	5370	5370	5370	5370	0
312	20231128	134200	27418240	5370	5370	5370	5370	0
313	20231128	134100	27418240	5370	5370	5370	5370	0
314	20231128	134000	27418240	5370	5370	5370	5370	0
315	20231128	133900	27418240	5370	5370	5370	5370	0
316	20231128	133800	27418240	5370	5370	5370	5370	0
317	20231128	133700	27418240	5370	5370	5370	5370	0
318	20231128	133600	27418240	5370	5370	5370	5370	0
319	20231128	133500	27418240	5370	5370	5370	5370	0
320	20231128	133400	27418240	5370	5370	5370	5370	0
321	20231128	133300	27418240	5370	5370	5370	5370	0
322	20231128	133200	27418240	5370	5370	5370	5370	0
323	20231128	133100	27418240	5370	5370	5370	5370	0
324	20231128	133000	27418240	5370	5370	5370	5370	0
325	20231128	132900	27418240	5370	5370	5370	5370	0
326	20231128	132800	27418240	5370	5370	5370	5370	0
327	20231128	132700	27418240	5370	5370	5370	5370	0
328	20231128	132600	27418240	5370	5370	5370	5370	0
329	20231128	132500	27418240	5370	5370	5370	5370	0
330	20231128	132400	27418240	5370	5370	5370	5370	0
331	20231128	132300	27418240	5370	5370	5370	5370	1
332	20231128	132200	27412870	5370	5370	5370	5370	1
333	20231128	132100	27407500	5360	5360	5360	5360	0
334	20231128	132000	27407500	5360	5390	5390	5360	1150
335	20231128	131900	21223940	5400	5400	5400	5400	0
336	20231128	131800	21223940	5400	5400	5400	5400	0
337	20231128	131700	21223940	5400	5400	5400	5400	0
338	20231128	131600	21223940	5400	5400	5400	5400	0
339	20231128	131500	21223940	5400	5400	5400	5400	1
340	20231128	131400	21218540	5390	5390	5390	5390	0
341	20231128	131300	21218540	5390	5390	5390	5390	0
342	20231128	131200	21218540	5390	5390	5390	5390	2
343	20231128	131100	21207760	5400	5400	5400	5400	2
344	20231128	131000	21196960	5390	5390	5390	5390	0
345	20231128	130900	21196960	5390	5390	5390	5390	0
346	20231128	130800	21196960	5390	5390	5390	5390	0
347	20231128	130700	21196960	5390	5390	5390	5390	0
348	20231128	130600	21196960	5390	5390	5390	5390	0
349	20231128	130500	21196960	5390	5390	5390	5390	0
350	20231128	130400	21196960	5390	5390	5390	5390	0
351	20231128	130300	21196960	5390	5390	5390	5390	0
352	20231128	130200	21196960	5390	5390	5390	5390	0
353	20231128	130100	21196960	5390	5390	5390	5390	0
354	20231128	130000	21196960	5390	5390	5390	5390	0
355	20231128	125900	21196960	5390	5390	5390	5390	0
356	20231128	125800	21196960	5390	5390	5390	5390	0
357	20231128	125700	21196960	5390	5400	5400	5390	233
358	20231128	125600	19939160	5400	5400	5400	5400	0
359	20231128	125500	19939160	5400	5400	5400	5390	310
360	20231128	125400	18265170	5400	5400	5400	5400	11
361	20231128	125300	18205770	5400	5400	5400	5400	0
362	20231128	125200	18205770	5400	5400	5400	5400	0
363	20231128	125100	18205770	5400	5400	5400	5400	0
364	20231128	125000	18205770	5400	5400	5400	5400	0
365	20231128	124900	18205770	5400	5400	5400	5400	0
366	20231128	124800	18205770	5400	5400	5400	5400	0
367	20231128	124700	18205770	5400	5400	5400	5400	0
368	20231128	124600	18205770	5400	5400	5400	5400	0
369	20231128	124500	18205770	5400	5400	5400	5400	0
370	20231128	124400	18205770	5400	5400	5400	5400	0
371	20231128	124300	18205770	5400	5400	5400	5400	0
372	20231128	124200	18205770	5400	5400	5400	5400	0
373	20231128	124100	18205770	5400	5400	5400	5400	1
374	20231128	124000	18200370	5400	5400	5400	5400	0
375	20231128	123900	18200370	5400	5400	5400	5400	0
376	20231128	123800	18200370	5400	5400	5400	5400	0
377	20231128	123700	18200370	5400	5400	5400	5400	1
378	20231128	123600	18194970	5400	5400	5400	5400	0
379	20231128	123500	18194970	5400	5400	5400	5400	0
380	20231128	123400	18194970	5400	5400	5400	5400	2
381	20231128	123300	18184170	5400	5400	5400	5400	0
382	20231128	123200	18184170	5400	5400	5400	5400	0
383	20231128	123100	18184170	5400	5400	5400	5400	0
384	20231128	123000	18184170	5400	5400	5400	5400	0
385	20231128	122900	18184170	5400	5400	5400	5400	0
386	20231128	122800	18184170	5400	5400	5400	5400	0
387	20231128	122700	18184170	5400	5400	5400	5400	0
388	20231128	122600	18184170	5400	5400	5400	5400	0
389	20231128	122500	18184170	5400	5400	5400	5400	0
390	20231128	122400	18184170	5400	5400	5400	5400	0
391	20231128	122300	18184170	5400	5400	5400	5400	0
392	20231128	122200	18184170	5400	5400	5400	5400	2
393	20231128	122100	18173370	5400	5400	5400	5400	1
394	20231128	122000	18167970	5390	5390	5390	5390	2
395	20231128	121900	18157190	5390	5390	5390	5390	0
396	20231128	121800	18157190	5390	5390	5390	5390	0
397	20231128	121700	18157190	5390	5390	5390	5390	1
398	20231128	121600	18151800	5390	5390	5390	5390	0
399	20231128	121500	18151800	5390	5390	5390	5390	0
400	20231128	121400	18151800	5390	5390	5390	5390	1
401	20231128	121300	18146410	5380	5380	5380	5380	0
402	20231128	121200	18146410	5380	5380	5380	5380	0
403	20231128	121100	18146410	5380	5380	5380	5380	0
404	20231128	121000	18146410	5380	5380	5380	5380	0
405	20231128	120900	18146410	5380	5380	5380	5380	0
406	20231128	120800	18146410	5380	5380	5380	5380	160
407	20231128	120700	17285610	5380	5380	5380	5380	0
408	20231128	120600	17285610	5380	5380	5380	5380	0
409	20231128	120500	17285610	5380	5380	5380	5380	5
410	20231128	120400	17258710	5380	5380	5380	5380	5
411	20231128	120300	17231810	5380	5380	5380	5380	150
412	20231128	120200	16424810	5390	5390	5390	5390	0
413	20231128	120100	16424810	5390	5390	5390	5390	1
414	20231128	120000	16419420	5390	5390	5390	5390	0
415	20231128	115900	16419420	5390	5390	5390	5390	127
416	20231128	115800	15734890	5390	5390	5390	5390	1
417	20231128	115700	15729500	5380	5380	5380	5380	0
418	20231128	115600	15729500	5380	5380	5380	5380	0
419	20231128	115500	15729500	5380	5380	5380	5380	0
420	20231128	115400	15729500	5380	5380	5380	5380	0
421	20231128	115300	15729500	5380	5380	5380	5380	0
422	20231128	115200	15729500	5380	5380	5380	5380	0
423	20231128	115100	15729500	5380	5380	5380	5380	1
424	20231128	115000	15724120	5380	5380	5380	5380	2
425	20231128	114900	15713360	5390	5390	5390	5390	153
426	20231128	114800	14888690	5390	5390	5390	5390	0
427	20231128	114700	14888690	5390	5390	5390	5390	0
428	20231128	114600	14888690	5390	5390	5390	5390	0
429	20231128	114500	14888690	5390	5390	5390	5390	0
430	20231128	114400	14888690	5390	5390	5390	5390	0
431	20231128	114300	14888690	5390	5390	5390	5390	0
432	20231128	114200	14888690	5390	5390	5390	5390	1
433	20231128	114100	14883300	5370	5370	5370	5370	0
434	20231128	114000	14883300	5370	5370	5370	5370	0
435	20231128	113900	14883300	5370	5370	5370	5370	0
436	20231128	113800	14883300	5370	5370	5370	5370	0
437	20231128	113700	14883300	5370	5370	5370	5370	0
438	20231128	113600	14883300	5370	5370	5370	5370	0
439	20231128	113500	14883300	5370	5370	5370	5360	182
440	20231128	113400	13907750	5360	5380	5380	5360	333
441	20231128	113300	12122030	5380	5380	5380	5380	0
442	20231128	113200	12122030	5380	5380	5380	5380	0
443	20231128	113100	12122030	5380	5380	5380	5380	0
444	20231128	113000	12122030	5380	5380	5380	5380	17
445	20231128	112900	12030570	5390	5390	5390	5390	0
446	20231128	112800	12030570	5390	5390	5390	5390	0
447	20231128	112700	12030570	5390	5390	5390	5390	0
448	20231128	112600	12030570	5390	5390	5390	5390	0
449	20231128	112500	12030570	5390	5390	5390	5390	0
450	20231128	112400	12030570	5390	5390	5390	5390	0
451	20231128	112300	12030570	5390	5390	5390	5390	0
452	20231128	112200	12030570	5390	5390	5390	5390	2
453	20231128	112100	12019790	5390	5390	5390	5390	0
454	20231128	112000	12019790	5390	5390	5390	5390	0
455	20231128	111900	12019790	5390	5390	5390	5390	0
456	20231128	111800	12019790	5390	5390	5390	5390	0
457	20231128	111700	12019790	5390	5390	5390	5390	0
458	20231128	111600	12019790	5390	5390	5390	5390	0
459	20231128	111500	12019790	5390	5390	5390	5390	170
460	20231128	111400	11103490	5380	5380	5380	5380	0
461	20231128	111300	11103490	5380	5380	5380	5380	0
462	20231128	111200	11103490	5380	5380	5380	5380	0
463	20231128	111100	11103490	5380	5380	5380	5380	0
464	20231128	111000	11103490	5380	5380	5380	5380	0
465	20231128	110900	11103490	5380	5380	5380	5380	0
466	20231128	110800	11103490	5380	5380	5380	5380	0
467	20231128	110700	11103490	5380	5380	5380	5380	0
468	20231128	110600	11103490	5380	5380	5380	5380	0
469	20231128	110500	11103490	5380	5380	5380	5380	0
470	20231128	110400	11103490	5380	5380	5380	5380	0
471	20231128	110300	11103490	5380	5380	5380	5380	0
472	20231128	110200	11103490	5380	5380	5380	5380	0
473	20231128	110100	11103490	5380	5380	5380	5380	0
474	20231128	110000	11103490	5380	5380	5380	5380	0
475	20231128	105900	11103490	5380	5380	5380	5380	0
476	20231128	105800	11103490	5380	5380	5380	5380	0
477	20231128	105700	11103490	5380	5380	5380	5380	0
478	20231128	105600	11103490	5380	5380	5380	5380	0
479	20231128	105500	11103490	5380	5380	5380	5380	0
480	20231128	105400	11103490	5380	5380	5380	5380	0
481	20231128	105300	11103490	5380	5380	5380	5380	0
482	20231128	105200	11103490	5380	5380	5380	5380	0
483	20231128	105100	11103490	5380	5380	5380	5380	4
484	20231128	105000	11081970	5380	5380	5380	5380	0
485	20231128	104900	11081970	5380	5380	5380	5380	0
486	20231128	104800	11081970	5380	5380	5380	5380	0
487	20231128	104700	11081970	5380	5380	5380	5380	0
488	20231128	104600	11081970	5380	5380	5380	5380	0
489	20231128	104500	11081970	5380	5380	5380	5380	0
490	20231128	104400	11081970	5380	5380	5380	5380	0
491	20231128	104300	11081970	5380	5380	5380	5380	0
492	20231128	104200	11081970	5380	5380	5380	5380	0
493	20231128	104100	11081970	5380	5380	5380	5380	0
494	20231128	104000	11081970	5380	5380	5380	5380	0
495	20231128	103900	11081970	5380	5380	5380	5380	0
496	20231128	103800	11081970	5380	5380	5380	5380	0
497	20231128	103700	11081970	5380	5380	5380	5380	0
498	20231128	103600	11081970	5380	5380	5380	5380	0
499	20231128	103500	11081970	5380	5380	5380	5380	1
500	20231128	103400	11076590	5360	5360	5360	5360	0
501	20231128	103300	11076590	5360	5360	5360	5360	0
502	20231128	103200	11076590	5360	5360	5360	5360	0
503	20231128	103100	11076590	5360	5360	5360	5360	0
504	20231128	103000	11076590	5360	5360	5360	5360	0
505	20231128	102900	11076590	5360	5360	5360	5360	0
506	20231128	102800	11076590	5360	5360	5360	5360	0
507	20231128	102700	11076590	5360	5360	5360	5360	0
508	20231128	102600	11076590	5360	5360	5360	5360	0
509	20231128	102500	11076590	5360	5360	5360	5360	0
510	20231128	102400	11076590	5360	5360	5360	5360	0
511	20231128	102300	11076590	5360	5360	5360	5360	0
512	20231128	102200	11076590	5360	5360	5360	5360	0
513	20231128	102100	11076590	5360	5360	5360	5360	2
514	20231128	102000	11065870	5370	5380	5380	5370	48
515	20231128	101900	10807990	5390	5390	5390	5390	0
516	20231128	101800	10807990	5390	5390	5390	5390	0
517	20231128	101700	10807990	5390	5390	5390	5390	0
518	20231128	101600	10807990	5390	5390	5390	5390	0
519	20231128	101500	10807990	5390	5390	5390	5390	0
520	20231128	101400	10807990	5390	5390	5390	5390	0
521	20231128	101300	10807990	5390	5390	5390	5390	0
522	20231128	101200	10807990	5390	5390	5390	5390	0
523	20231128	101100	10807990	5390	5390	5390	5390	0
524	20231128	101000	10807990	5390	5390	5390	5390	0
525	20231128	100900	10807990	5390	5390	5390	5390	0
526	20231128	100800	10807990	5390	5390	5390	5390	0
527	20231128	100700	10807990	5390	5390	5390	5390	0
528	20231128	100600	10807990	5390	5390	5390	5390	0
529	20231128	100500	10807990	5390	5390	5390	5390	0
530	20231128	100400	10807990	5390	5390	5390	5390	0
531	20231128	100300	10807990	5390	5390	5390	5390	0
532	20231128	100200	10807990	5390	5390	5390	5390	0
533	20231128	100100	10807990	5390	5390	5390	5390	0
534	20231128	100000	10807990	5390	5390	5390	5390	0
535	20231128	095900	10807990	5390	5390	5390	5390	0
536	20231128	095800	10807990	5390	5390	5390	5390	0
537	20231128	095700	10807990	5390	5390	5390	5390	0
538	20231128	095600	10807990	5390	5390	5390	5390	0
539	20231128	095500	10807990	5390	5390	5390	5390	0
540	20231128	095400	10807990	5390	5390	5390	5390	7
541	20231128	095300	10770260	5370	5370	5370	5370	0
542	20231128	095200	10770260	5370	5370	5370	5370	51
543	20231128	095100	10496390	5370	5370	5370	5370	1
544	20231128	095000	10491020	5370	5370	5370	5370	0
545	20231128	094900	10491020	5370	5370	5370	5370	0
546	20231128	094800	10491020	5370	5370	5370	5370	1
547	20231128	094700	10485650	5370	5370	5370	5370	50
548	20231128	094600	10217150	5370	5370	5370	5370	0
549	20231128	094500	10217150	5370	5370	5370	5370	0
550	20231128	094400	10217150	5370	5370	5370	5370	200
551	20231128	094300	9143150	5360	5360	5360	5360	0
552	20231128	094200	9143150	5360	5360	5360	5360	175
553	20231128	094100	8205150	5360	5360	5360	5360	0
554	20231128	094000	8205150	5360	5360	5360	5360	3
555	20231128	093900	8189070	5370	5370	5370	5370	0
556	20231128	093800	8189070	5370	5370	5370	5370	2
557	20231128	093700	8178330	5370	5370	5370	5370	0
558	20231128	093600	8178330	5370	5370	5370	5370	0
559	20231128	093500	8178330	5370	5370	5370	5370	0
560	20231128	093400	8178330	5370	5370	5370	5370	0
561	20231128	093300	8178330	5370	5370	5370	5370	0
562	20231128	093200	8178330	5370	5370	5370	5370	7
563	20231128	093100	8140740	5350	5360	5360	5350	262
564	20231128	093000	6737420	5350	5350	5350	5350	0
565	20231128	092900	6737420	5350	5360	5360	5350	264
566	20231128	092800	5322810	5360	5360	5360	5360	0
567	20231128	092700	5322810	5360	5360	5360	5360	0
568	20231128	092600	5322810	5360	5360	5360	5360	0
569	20231128	092500	5322810	5360	5370	5370	5360	299
570	20231128	092400	3718940	5380	5380	5380	5380	0
571	20231128	092300	3718940	5380	5380	5380	5380	1
572	20231128	092200	3713560	5380	5380	5380	5380	3
573	20231128	092100	3697420	5380	5380	5380	5380	0
574	20231128	092000	3697420	5380	5380	5380	5380	2
575	20231128	091900	3686660	5380	5380	5380	5380	0
576	20231128	091800	3686660	5380	5380	5380	5380	0
577	20231128	091700	3686660	5380	5380	5380	5380	10
578	20231128	091600	3632860	5380	5380	5380	5380	147
579	20231128	091500	2842000	5400	5400	5400	5400	0
580	20231128	091400	2842000	5400	5400	5400	5400	0
581	20231128	091300	2842000	5400	5400	5400	5400	0
582	20231128	091200	2842000	5400	5400	5400	5400	0
583	20231128	091100	2842000	5400	5400	5400	5400	5
584	20231128	091000	2815000	5380	5400	5400	5380	304
585	20231128	090900	1178250	5400	5400	5400	5400	7
586	20231128	090800	1140450	5400	5400	5400	5400	100
587	20231128	090700	600450	5400	5400	5400	5400	0
588	20231128	090600	600450	5400	5400	5400	5400	0
589	20231128	090500	600450	5400	5400	5400	5400	0
590	20231128	090400	600450	5400	5400	5400	5400	0
591	20231128	090300	600450	5400	5400	5400	5400	0
592	20231128	090200	600450	5400	5400	5400	5400	0
593	20231128	090100	600450	5400	5400	5400	5400	2
594	20231128	090000	589650	5400	5410	5410	5400	109