KissMeData/153460/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	202100	29411700	7380	7380	7380	7380	1
3	20231128	202000	29411700	7380	7380	7380	7380	0
4	20231128	201900	29411700	7380	7380	7380	7380	0
5	20231128	201800	29411700	7380	7380	7380	7380	0
6	20231128	201700	29411700	7380	7380	7380	7380	0
7	20231128	201600	29411700	7380	7380	7380	7380	0
8	20231128	201500	29411700	7380	7380	7380	7380	0
9	20231128	201400	29411700	7380	7380	7380	7380	0
10	20231128	201300	29411700	7380	7380	7380	7380	0
11	20231128	201200	29411700	7380	7380	7380	7380	0
12	20231128	201100	29411700	7380	7380	7380	7380	0
13	20231128	201000	29411700	7380	7380	7380	7380	0
14	20231128	200900	29411700	7380	7380	7380	7380	0
15	20231128	200800	29411700	7380	7380	7380	7380	0
16	20231128	200700	29411700	7380	7380	7380	7380	0
17	20231128	200600	29411700	7380	7380	7380	7380	0
18	20231128	200500	29411700	7380	7380	7380	7380	0
19	20231128	200400	29411700	7380	7380	7380	7380	0
20	20231128	200300	29411700	7380	7380	7380	7380	0
21	20231128	200200	29411700	7380	7380	7380	7380	0
22	20231128	200100	29411700	7380	7380	7380	7380	0
23	20231128	200000	29411700	7380	7380	7380	7380	0
24	20231128	195900	29411700	7380	7380	7380	7380	0
25	20231128	195800	29411700	7380	7380	7380	7380	0
26	20231128	195700	29411700	7380	7380	7380	7380	0
27	20231128	195600	29411700	7380	7380	7380	7380	0
28	20231128	195500	29411700	7380	7380	7380	7380	0
29	20231128	195400	29411700	7380	7380	7380	7380	0
30	20231128	195300	29411700	7380	7380	7380	7380	0
31	20231128	195200	29411700	7380	7380	7380	7380	0
32	20231128	195100	29411700	7380	7380	7380	7380	1
33	20231128	195000	29411700	7380	7380	7380	7380	0
34	20231128	194900	29411700	7380	7380	7380	7380	0
35	20231128	194800	29411700	7380	7380	7380	7380	0
36	20231128	194700	29411700	7380	7380	7380	7380	0
37	20231128	194600	29411700	7380	7380	7380	7380	0
38	20231128	194500	29411700	7380	7380	7380	7380	0
39	20231128	194400	29411700	7380	7380	7380	7380	0
40	20231128	194300	29411700	7380	7380	7380	7380	0
41	20231128	194200	29411700	7380	7380	7380	7380	0
42	20231128	194100	29411700	7380	7380	7380	7380	0
43	20231128	194000	29411700	7380	7380	7380	7380	0
44	20231128	193900	29411700	7380	7380	7380	7380	0
45	20231128	193800	29411700	7380	7380	7380	7380	0
46	20231128	193700	29411700	7380	7380	7380	7380	0
47	20231128	193600	29411700	7380	7380	7380	7380	0
48	20231128	193500	29411700	7380	7380	7380	7380	0
49	20231128	193400	29411700	7380	7380	7380	7380	0
50	20231128	193300	29411700	7380	7380	7380	7380	0
51	20231128	193200	29411700	7380	7380	7380	7380	0
52	20231128	193100	29411700	7380	7380	7380	7380	0
53	20231128	193000	29411700	7380	7380	7380	7380	0
54	20231128	192900	29411700	7380	7380	7380	7380	0
55	20231128	192800	29411700	7380	7380	7380	7380	0
56	20231128	192700	29411700	7380	7380	7380	7380	0
57	20231128	192600	29411700	7380	7380	7380	7380	0
58	20231128	192500	29411700	7380	7380	7380	7380	0
59	20231128	192400	29411700	7380	7380	7380	7380	0
60	20231128	192300	29411700	7380	7380	7380	7380	0
61	20231128	192200	29411700	7380	7380	7380	7380	0
62	20231128	192100	29411700	7380	7380	7380	7380	1
63	20231128	192000	29411700	7380	7380	7380	7380	0
64	20231128	191900	29411700	7380	7380	7380	7380	0
65	20231128	191800	29411700	7380	7380	7380	7380	0
66	20231128	191700	29411700	7380	7380	7380	7380	0
67	20231128	191600	29411700	7380	7380	7380	7380	0
68	20231128	191500	29411700	7380	7380	7380	7380	0
69	20231128	191400	29411700	7380	7380	7380	7380	0
70	20231128	191300	29411700	7380	7380	7380	7380	0
71	20231128	191200	29411700	7380	7380	7380	7380	0
72	20231128	191100	29411700	7380	7380	7380	7380	0
73	20231128	191000	29411700	7380	7380	7380	7380	0
74	20231128	190900	29411700	7380	7380	7380	7380	0
75	20231128	190800	29411700	7380	7380	7380	7380	0
76	20231128	190700	29411700	7380	7380	7380	7380	0
77	20231128	190600	29411700	7380	7380	7380	7380	0
78	20231128	190500	29411700	7380	7380	7380	7380	0
79	20231128	190400	29411700	7380	7380	7380	7380	0
80	20231128	190300	29411700	7380	7380	7380	7380	0
81	20231128	190200	29411700	7380	7380	7380	7380	0
82	20231128	190100	29411700	7380	7380	7380	7380	0
83	20231128	190000	29411700	7380	7380	7380	7380	0
84	20231128	185900	29411700	7380	7380	7380	7380	0
85	20231128	185800	29411700	7380	7380	7380	7380	0
86	20231128	185700	29411700	7380	7380	7380	7380	0
87	20231128	185600	29411700	7380	7380	7380	7380	0
88	20231128	185500	29411700	7380	7380	7380	7380	0
89	20231128	185400	29411700	7380	7380	7380	7380	0
90	20231128	185300	29411700	7380	7380	7380	7380	0
91	20231128	185200	29411700	7380	7380	7380	7380	0
92	20231128	185100	29411700	7380	7380	7380	7380	1
93	20231128	185000	29411700	7380	7380	7380	7380	0
94	20231128	184900	29411700	7380	7380	7380	7380	0
95	20231128	184800	29411700	7380	7380	7380	7380	0
96	20231128	184700	29411700	7380	7380	7380	7380	0
97	20231128	184600	29411700	7380	7380	7380	7380	0
98	20231128	184500	29411700	7380	7380	7380	7380	0
99	20231128	184400	29411700	7380	7380	7380	7380	0
100	20231128	184300	29411700	7380	7380	7380	7380	0
101	20231128	184200	29411700	7380	7380	7380	7380	0
102	20231128	184100	29411700	7380	7380	7380	7380	0
103	20231128	184000	29411700	7380	7380	7380	7380	0
104	20231128	183900	29411700	7380	7380	7380	7380	0
105	20231128	183800	29411700	7380	7380	7380	7380	0
106	20231128	183700	29411700	7380	7380	7380	7380	0
107	20231128	183600	29411700	7380	7380	7380	7380	0
108	20231128	183500	29411700	7380	7380	7380	7380	0
109	20231128	183400	29411700	7380	7380	7380	7380	0
110	20231128	183300	29411700	7380	7380	7380	7380	0
111	20231128	183200	29411700	7380	7380	7380	7380	0
112	20231128	183100	29411700	7380	7380	7380	7380	0
113	20231128	183000	29411700	7380	7380	7380	7380	0
114	20231128	182900	29411700	7380	7380	7380	7380	0
115	20231128	182800	29411700	7380	7380	7380	7380	0
116	20231128	182700	29411700	7380	7380	7380	7380	0
117	20231128	182600	29411700	7380	7380	7380	7380	0
118	20231128	182500	29411700	7380	7380	7380	7380	0
119	20231128	182400	29411700	7380	7380	7380	7380	0
120	20231128	182300	29411700	7380	7380	7380	7380	0
121	20231128	182200	29411700	7380	7380	7380	7380	0
122	20231128	182100	29411700	7380	7380	7380	7380	1
123	20231128	182000	29411700	7380	7380	7380	7380	0
124	20231128	181900	29411700	7380	7380	7380	7380	0
125	20231128	181800	29411700	7380	7380	7380	7380	0
126	20231128	181700	29411700	7380	7380	7380	7380	0
127	20231128	181600	29411700	7380	7380	7380	7380	0
128	20231128	181500	29411700	7380	7380	7380	7380	0
129	20231128	181400	29411700	7380	7380	7380	7380	0
130	20231128	181300	29411700	7380	7380	7380	7380	0
131	20231128	181200	29411700	7380	7380	7380	7380	0
132	20231128	181100	29411700	7380	7380	7380	7380	0
133	20231128	181000	29411700	7380	7380	7380	7380	0
134	20231128	180900	29411700	7380	7380	7380	7380	0
135	20231128	180800	29411700	7380	7380	7380	7380	0
136	20231128	180700	29411700	7380	7380	7380	7380	0
137	20231128	180600	29411700	7380	7380	7380	7380	0
138	20231128	180500	29411700	7380	7380	7380	7380	0
139	20231128	180400	29411700	7380	7380	7380	7380	0
140	20231128	180300	29411700	7380	7380	7380	7380	0
141	20231128	180200	29411700	7380	7380	7380	7380	0
142	20231128	180100	29411700	7380	7380	7380	7380	0
143	20231128	180000	29411700	7380	7380	7380	7380	0
144	20231128	175900	29411700	7380	7380	7380	7380	0
145	20231128	175800	29411700	7380	7380	7380	7380	0
146	20231128	175700	29411700	7380	7380	7380	7380	0
147	20231128	175600	29411700	7380	7380	7380	7380	0
148	20231128	175500	29411700	7380	7380	7380	7380	0
149	20231128	175400	29411700	7380	7380	7380	7380	0
150	20231128	175300	29411700	7380	7380	7380	7380	0
151	20231128	175200	29411700	7380	7380	7380	7380	0
152	20231128	175100	29411700	7380	7380	7380	7380	1
153	20231128	175000	29411700	7380	7380	7380	7380	0
154	20231128	174900	29411700	7380	7380	7380	7380	0
155	20231128	174800	29411700	7380	7380	7380	7380	0
156	20231128	174700	29411700	7380	7380	7380	7380	0
157	20231128	174600	29411700	7380	7380	7380	7380	0
158	20231128	174500	29411700	7380	7380	7380	7380	0
159	20231128	174400	29411700	7380	7380	7380	7380	0
160	20231128	174300	29411700	7380	7380	7380	7380	0
161	20231128	174200	29411700	7380	7380	7380	7380	0
162	20231128	174100	29411700	7380	7380	7380	7380	0
163	20231128	174000	29411700	7380	7380	7380	7380	0
164	20231128	173900	29411700	7380	7380	7380	7380	0
165	20231128	173800	29411700	7380	7380	7380	7380	0
166	20231128	173700	29411700	7380	7380	7380	7380	0
167	20231128	173600	29411700	7380	7380	7380	7380	0
168	20231128	173500	29411700	7380	7380	7380	7380	0
169	20231128	173400	29411700	7380	7380	7380	7380	0
170	20231128	173300	29411700	7380	7380	7380	7380	0
171	20231128	173200	29411700	7380	7380	7380	7380	0
172	20231128	173100	29411700	7380	7380	7380	7380	0
173	20231128	173000	29411700	7380	7380	7380	7380	0
174	20231128	172900	29411700	7380	7380	7380	7380	0
175	20231128	172800	29411700	7380	7380	7380	7380	0
176	20231128	172700	29411700	7380	7380	7380	7380	0
177	20231128	172600	29411700	7380	7380	7380	7380	0
178	20231128	172500	29411700	7380	7380	7380	7380	0
179	20231128	172400	29411700	7380	7380	7380	7380	0
180	20231128	172300	29411700	7380	7380	7380	7380	0
181	20231128	172200	29411700	7380	7380	7380	7380	0
182	20231128	172100	29411700	7380	7380	7380	7380	1
183	20231128	172000	29411700	7380	7380	7380	7380	0
184	20231128	171900	29411700	7380	7380	7380	7380	0
185	20231128	171800	29411700	7380	7380	7380	7380	0
186	20231128	171700	29411700	7380	7380	7380	7380	0
187	20231128	171600	29411700	7380	7380	7380	7380	0
188	20231128	171500	29411700	7380	7380	7380	7380	0
189	20231128	171400	29411700	7380	7380	7380	7380	0
190	20231128	171300	29411700	7380	7380	7380	7380	0
191	20231128	171200	29411700	7380	7380	7380	7380	0
192	20231128	171100	29411700	7380	7380	7380	7380	0
193	20231128	171000	29411700	7380	7380	7380	7380	0
194	20231128	170900	29411700	7380	7380	7380	7380	0
195	20231128	170800	29411700	7380	7380	7380	7380	0
196	20231128	170700	29411700	7380	7380	7380	7380	0
197	20231128	170600	29411700	7380	7380	7380	7380	0
198	20231128	170500	29411700	7380	7380	7380	7380	0
199	20231128	170400	29411700	7380	7380	7380	7380	0
200	20231128	170300	29411700	7380	7380	7380	7380	0
201	20231128	170200	29411700	7380	7380	7380	7380	0
202	20231128	170100	29411700	7380	7380	7380	7380	0
203	20231128	170000	29411700	7380	7380	7380	7380	0
204	20231128	165900	29411700	7380	7380	7380	7380	0
205	20231128	165800	29411700	7380	7380	7380	7380	0
206	20231128	165700	29411700	7380	7380	7380	7380	0
207	20231128	165600	29411700	7380	7380	7380	7380	0
208	20231128	165500	29411700	7380	7380	7380	7380	0
209	20231128	165400	29411700	7380	7380	7380	7380	0
210	20231128	165300	29411700	7380	7380	7380	7380	0
211	20231128	165200	29411700	7380	7380	7380	7380	0
212	20231128	165100	29411700	7380	7380	7380	7380	1
213	20231128	165000	29411700	7380	7380	7380	7380	0
214	20231128	164900	29411700	7380	7380	7380	7380	0
215	20231128	164800	29411700	7380	7380	7380	7380	0
216	20231128	164700	29411700	7380	7380	7380	7380	0
217	20231128	164600	29411700	7380	7380	7380	7380	0
218	20231128	164500	29411700	7380	7380	7380	7380	0
219	20231128	164400	29411700	7380	7380	7380	7380	0
220	20231128	164300	29411700	7380	7380	7380	7380	0
221	20231128	164200	29411700	7380	7380	7380	7380	0
222	20231128	164100	29411700	7380	7380	7380	7380	0
223	20231128	164000	29411700	7380	7380	7380	7380	0
224	20231128	163900	29411700	7380	7380	7380	7380	0
225	20231128	163800	29411700	7380	7380	7380	7380	0
226	20231128	163700	29411700	7380	7380	7380	7380	0
227	20231128	163600	29411700	7380	7380	7380	7380	0
228	20231128	163500	29411700	7380	7380	7380	7380	0
229	20231128	163400	29411700	7380	7380	7380	7380	0
230	20231128	163300	29411700	7380	7380	7380	7380	0
231	20231128	163200	29411700	7380	7380	7380	7380	0
232	20231128	163100	29411700	7380	7380	7380	7380	0
233	20231128	163000	29411700	7380	7380	7380	7380	0
234	20231128	162900	29411700	7380	7380	7380	7380	0
235	20231128	162800	29411700	7380	7380	7380	7380	0
236	20231128	162700	29411700	7380	7380	7380	7380	0
237	20231128	162600	29411700	7380	7380	7380	7380	0
238	20231128	162500	29411700	7380	7380	7380	7380	0
239	20231128	162400	29411700	7380	7380	7380	7380	0
240	20231128	162300	29411700	7380	7380	7380	7380	0
241	20231128	162200	29411700	7380	7380	7380	7380	0
242	20231128	162100	29411700	7380	7380	7380	7380	1
243	20231128	162000	29411700	7380	7380	7380	7380	0
244	20231128	161900	29411700	7380	7380	7380	7380	0
245	20231128	161800	29411700	7380	7380	7380	7380	0
246	20231128	161700	29411700	7380	7380	7380	7380	0
247	20231128	161600	29411700	7380	7380	7380	7380	0
248	20231128	161500	29411700	7380	7380	7380	7380	0
249	20231128	161400	29411700	7380	7380	7380	7380	0
250	20231128	161300	29411700	7380	7380	7380	7380	0
251	20231128	161200	29411700	7380	7380	7380	7380	0
252	20231128	161100	29411700	7380	7380	7380	7380	0
253	20231128	161000	29411700	7380	7380	7380	7380	0
254	20231128	160900	29411700	7380	7380	7380	7380	0
255	20231128	160800	29411700	7380	7380	7380	7380	0
256	20231128	160700	29411700	7380	7380	7380	7380	0
257	20231128	160600	29411700	7380	7380	7380	7380	0
258	20231128	160500	29411700	7380	7380	7380	7380	0
259	20231128	160400	29411700	7380	7380	7380	7380	0
260	20231128	160300	29411700	7380	7380	7380	7380	0
261	20231128	160200	29411700	7380	7380	7380	7380	0
262	20231128	160100	29411700	7380	7380	7380	7380	0
263	20231128	160000	29411700	7380	7380	7380	7380	0
264	20231128	155900	29411700	7380	7380	7380	7380	0
265	20231128	155800	29411700	7380	7380	7380	7380	0
266	20231128	155700	29411700	7380	7380	7380	7380	0
267	20231128	155600	29411700	7380	7380	7380	7380	0
268	20231128	155500	29411700	7380	7380	7380	7380	0
269	20231128	155400	29411700	7380	7380	7380	7380	0
270	20231128	155300	29411700	7380	7380	7380	7380	0
271	20231128	155200	29411700	7380	7380	7380	7380	0
272	20231128	155100	29411700	7380	7380	7380	7380	1
273	20231128	155000	29411700	7380	7380	7380	7380	0
274	20231128	154900	29411700	7380	7380	7380	7380	0
275	20231128	154800	29411700	7380	7380	7380	7380	0
276	20231128	154700	29411700	7380	7380	7380	7380	0
277	20231128	154600	29411700	7380	7380	7380	7380	0
278	20231128	154500	29411700	7380	7380	7380	7380	0
279	20231128	154400	29411700	7380	7380	7380	7380	0
280	20231128	154300	29411700	7380	7380	7380	7380	0
281	20231128	154200	29411700	7380	7380	7380	7380	0
282	20231128	154100	29411700	7380	7380	7380	7380	0
283	20231128	154000	29411700	7380	7380	7380	7380	0
284	20231128	153900	29411700	7380	7380	7380	7380	0
285	20231128	153800	29411700	7380	7380	7380	7380	0
286	20231128	153700	29411700	7380	7380	7380	7380	0
287	20231128	153600	29411700	7380	7380	7380	7380	0
288	20231128	153500	29411700	7380	7380	7380	7380	0
289	20231128	153400	29411700	7380	7380	7380	7380	0
290	20231128	153300	29411700	7380	7380	7380	7380	0
291	20231128	153200	29411700	7380	7380	7380	7380	0
292	20231128	153100	29411700	7380	7380	7380	7380	0
293	20231128	153000	29411700	7380	7380	7380	7380	1
294	20231128	152900	29404320	7380	7380	7380	7380	0
295	20231128	152800	29404320	7380	7380	7380	7380	0
296	20231128	152700	29404320	7380	7380	7380	7380	0
297	20231128	152600	29404320	7380	7380	7380	7380	0
298	20231128	152500	29404320	7380	7380	7380	7380	0
299	20231128	152400	29404320	7380	7380	7380	7380	0
300	20231128	152300	29404320	7380	7380	7380	7380	0
301	20231128	152200	29404320	7380	7380	7380	7380	0
302	20231128	152100	29404320	7380	7380	7380	7380	0
303	20231128	152000	29404320	7380	7380	7380	7380	0
304	20231128	151900	29404320	7380	7380	7380	7380	1
305	20231128	151800	29396940	7380	7380	7380	7380	0
306	20231128	151700	29396940	7380	7380	7380	7380	0
307	20231128	151600	29396940	7380	7380	7380	7380	1
308	20231128	151500	29389560	7390	7390	7390	7390	0
309	20231128	151400	29389560	7390	7390	7390	7390	0
310	20231128	151300	29389560	7390	7390	7390	7390	0
311	20231128	151200	29389560	7390	7390	7390	7390	0
312	20231128	151100	29389560	7390	7390	7390	7390	0
313	20231128	151000	29389560	7390	7390	7390	7390	0
314	20231128	150900	29389560	7390	7390	7390	7390	0
315	20231128	150800	29389560	7390	7390	7390	7390	0
316	20231128	150700	29389560	7390	7390	7390	7390	0
317	20231128	150600	29389560	7390	7390	7390	7390	0
318	20231128	150500	29389560	7390	7390	7390	7390	0
319	20231128	150400	29389560	7390	7390	7390	7390	0
320	20231128	150300	29389560	7390	7390	7390	7390	0
321	20231128	150200	29389560	7390	7390	7390	7390	0
322	20231128	150100	29389560	7390	7390	7390	7390	2
323	20231128	150000	29374780	7390	7390	7390	7390	0
324	20231128	145900	29374780	7390	7390	7390	7390	0
325	20231128	145800	29374780	7390	7390	7390	7390	1
326	20231128	145700	29367390	7390	7390	7390	7390	0
327	20231128	145600	29367390	7390	7390	7390	7390	0
328	20231128	145500	29367390	7390	7390	7390	7390	0
329	20231128	145400	29367390	7390	7390	7390	7390	1
330	20231128	145300	29360000	7380	7380	7380	7380	0
331	20231128	145200	29360000	7380	7380	7380	7380	0
332	20231128	145100	29360000	7380	7380	7380	7380	0
333	20231128	145000	29360000	7380	7380	7380	7380	1
334	20231128	144900	29352620	7360	7360	7360	7360	0
335	20231128	144800	29352620	7360	7360	7360	7360	0
336	20231128	144700	29352620	7360	7360	7360	7360	0
337	20231128	144600	29352620	7360	7360	7360	7360	0
338	20231128	144500	29352620	7360	7360	7360	7360	0
339	20231128	144400	29352620	7360	7360	7360	7360	227
340	20231128	144300	27681900	7360	7360	7360	7360	0
341	20231128	144200	27681900	7360	7360	7360	7360	0
342	20231128	144100	27681900	7360	7360	7360	7360	400
343	20231128	144000	24737900	7360	7360	7360	7360	162
344	20231128	143900	23545580	7360	7360	7360	7360	0
345	20231128	143800	23545580	7360	7360	7360	7360	0
346	20231128	143700	23545580	7360	7360	7360	7360	0
347	20231128	143600	23545580	7360	7360	7360	7360	0
348	20231128	143500	23545580	7360	7360	7360	7360	0
349	20231128	143400	23545580	7360	7360	7360	7360	0
350	20231128	143300	23545580	7360	7360	7360	7360	0
351	20231128	143200	23545580	7360	7360	7360	7360	0
352	20231128	143100	23545580	7360	7360	7360	7360	0
353	20231128	143000	23545580	7360	7360	7360	7360	20
354	20231128	142900	23398380	7360	7360	7360	7360	0
355	20231128	142800	23398380	7360	7360	7360	7360	0
356	20231128	142700	23398380	7360	7360	7360	7360	0
357	20231128	142600	23398380	7360	7360	7360	7360	0
358	20231128	142500	23398380	7360	7360	7360	7360	0
359	20231128	142400	23398380	7360	7360	7360	7360	0
360	20231128	142300	23398380	7360	7360	7360	7360	0
361	20231128	142200	23398380	7360	7360	7360	7360	0
362	20231128	142100	23398380	7360	7360	7360	7360	1
363	20231128	142000	23391020	7360	7360	7360	7360	0
364	20231128	141900	23391020	7360	7360	7360	7360	0
365	20231128	141800	23391020	7360	7360	7360	7360	0
366	20231128	141700	23391020	7360	7360	7360	7360	0
367	20231128	141600	23391020	7360	7360	7360	7360	0
368	20231128	141500	23391020	7360	7360	7360	7360	0
369	20231128	141400	23391020	7360	7360	7360	7360	0
370	20231128	141300	23391020	7360	7350	7360	7350	21
371	20231128	141200	23236660	7380	7380	7380	7380	0
372	20231128	141100	23236660	7380	7380	7380	7380	0
373	20231128	141000	23236660	7380	7380	7380	7380	0
374	20231128	140900	23236660	7380	7380	7380	7380	2
375	20231128	140800	23221900	7380	7380	7380	7380	0
376	20231128	140700	23221900	7380	7380	7380	7380	0
377	20231128	140600	23221900	7380	7380	7380	7380	0
378	20231128	140500	23221900	7380	7380	7380	7380	0
379	20231128	140400	23221900	7380	7380	7380	7380	0
380	20231128	140300	23221900	7380	7360	7380	7360	20
381	20231128	140200	23074680	7370	7370	7370	7370	16
382	20231128	140100	22956760	7380	7380	7380	7380	1
383	20231128	140000	22949380	7380	7380	7380	7380	0
384	20231128	135900	22949380	7380	7380	7380	7380	0
385	20231128	135800	22949380	7380	7380	7380	7380	0
386	20231128	135700	22949380	7380	7380	7380	7380	100
387	20231128	135600	22211380	7380	7380	7380	7380	0
388	20231128	135500	22211380	7380	7380	7380	7380	0
389	20231128	135400	22211380	7380	7380	7380	7380	0
390	20231128	135300	22211380	7380	7380	7380	7380	1
391	20231128	135200	22204000	7380	7380	7380	7380	0
392	20231128	135100	22204000	7380	7380	7380	7380	0
393	20231128	135000	22204000	7380	7380	7380	7380	0
394	20231128	134900	22204000	7380	7380	7380	7380	0
395	20231128	134800	22204000	7380	7380	7380	7380	0
396	20231128	134700	22204000	7380	7380	7380	7380	0
397	20231128	134600	22204000	7380	7380	7380	7380	0
398	20231128	134500	22204000	7380	7380	7380	7380	0
399	20231128	134400	22204000	7380	7380	7380	7380	0
400	20231128	134300	22204000	7380	7380	7380	7380	0
401	20231128	134200	22204000	7380	7380	7380	7380	0
402	20231128	134100	22204000	7380	7380	7380	7380	0
403	20231128	134000	22204000	7380	7380	7380	7380	0
404	20231128	133900	22204000	7380	7380	7380	7380	0
405	20231128	133800	22204000	7380	7380	7380	7380	0
406	20231128	133700	22204000	7380	7380	7380	7380	0
407	20231128	133600	22204000	7380	7380	7380	7380	0
408	20231128	133500	22204000	7380	7380	7380	7380	0
409	20231128	133400	22204000	7380	7380	7380	7380	0
410	20231128	133300	22204000	7380	7380	7380	7380	0
411	20231128	133200	22204000	7380	7380	7380	7380	0
412	20231128	133100	22204000	7380	7380	7380	7380	0
413	20231128	133000	22204000	7380	7380	7380	7380	0
414	20231128	132900	22204000	7380	7380	7380	7380	0
415	20231128	132800	22204000	7380	7380	7380	7380	1
416	20231128	132700	22196620	7380	7380	7380	7380	0
417	20231128	132600	22196620	7380	7380	7380	7380	21
418	20231128	132500	22041640	7390	7390	7390	7390	0
419	20231128	132400	22041640	7390	7390	7390	7390	0
420	20231128	132300	22041640	7390	7390	7390	7390	0
421	20231128	132200	22041640	7390	7390	7390	7390	0
422	20231128	132100	22041640	7390	7390	7390	7390	0
423	20231128	132000	22041640	7390	7390	7390	7390	0
424	20231128	131900	22041640	7390	7390	7390	7390	1
425	20231128	131800	22034250	7380	7380	7380	7380	0
426	20231128	131700	22034250	7380	7380	7380	7380	0
427	20231128	131600	22034250	7380	7380	7380	7380	0
428	20231128	131500	22034250	7380	7380	7380	7380	0
429	20231128	131400	22034250	7380	7380	7380	7380	1
430	20231128	131300	22026870	7390	7390	7390	7390	0
431	20231128	131200	22026870	7390	7390	7390	7390	0
432	20231128	131100	22026870	7390	7390	7390	7390	0
433	20231128	131000	22026870	7390	7390	7390	7390	0
434	20231128	130900	22026870	7390	7390	7390	7390	0
435	20231128	130800	22026870	7390	7390	7390	7390	0
436	20231128	130700	22026870	7390	7390	7390	7390	0
437	20231128	130600	22026870	7390	7390	7390	7390	0
438	20231128	130500	22026870	7390	7390	7390	7390	0
439	20231128	130400	22026870	7390	7390	7390	7390	0
440	20231128	130300	22026870	7390	7390	7390	7390	0
441	20231128	130200	22026870	7390	7390	7390	7390	0
442	20231128	130100	22026870	7390	7390	7390	7390	0
443	20231128	130000	22026870	7390	7390	7390	7390	0
444	20231128	125900	22026870	7390	7390	7390	7390	0
445	20231128	125800	22026870	7390	7390	7390	7390	0
446	20231128	125700	22026870	7390	7390	7390	7390	0
447	20231128	125600	22026870	7390	7390	7390	7390	0
448	20231128	125500	22026870	7390	7390	7390	7390	0
449	20231128	125400	22026870	7390	7390	7390	7390	0
450	20231128	125300	22026870	7390	7390	7390	7390	0
451	20231128	125200	22026870	7390	7390	7390	7390	1
452	20231128	125100	22019480	7390	7390	7390	7390	0
453	20231128	125000	22019480	7390	7390	7390	7390	0
454	20231128	124900	22019480	7390	7390	7390	7390	0
455	20231128	124800	22019480	7390	7390	7390	7390	0
456	20231128	124700	22019480	7390	7390	7390	7390	0
457	20231128	124600	22019480	7390	7390	7390	7390	0
458	20231128	124500	22019480	7390	7390	7390	7390	0
459	20231128	124400	22019480	7390	7390	7390	7390	0
460	20231128	124300	22019480	7390	7390	7390	7390	0
461	20231128	124200	22019480	7390	7390	7390	7390	0
462	20231128	124100	22019480	7390	7390	7390	7390	0
463	20231128	124000	22019480	7390	7390	7390	7390	0
464	20231128	123900	22019480	7390	7380	7390	7380	5
465	20231128	123800	21982550	7380	7380	7380	7380	0
466	20231128	123700	21982550	7380	7380	7380	7380	0
467	20231128	123600	21982550	7380	7380	7380	7380	0
468	20231128	123500	21982550	7380	7380	7380	7380	0
469	20231128	123400	21982550	7380	7380	7380	7380	0
470	20231128	123300	21982550	7380	7380	7380	7380	1
471	20231128	123200	21975170	7380	7380	7380	7380	0
472	20231128	123100	21975170	7380	7380	7380	7380	0
473	20231128	123000	21975170	7380	7380	7380	7380	1
474	20231128	122900	21967790	7380	7380	7380	7380	0
475	20231128	122800	21967790	7380	7380	7380	7380	0
476	20231128	122700	21967790	7380	7380	7380	7380	1
477	20231128	122600	21960410	7380	7380	7380	7380	0
478	20231128	122500	21960410	7380	7380	7380	7380	0
479	20231128	122400	21960410	7380	7380	7380	7380	1
480	20231128	122300	21953030	7380	7380	7380	7380	0
481	20231128	122200	21953030	7380	7380	7380	7380	0
482	20231128	122100	21953030	7380	7380	7380	7380	1
483	20231128	122000	21945650	7390	7390	7390	7390	0
484	20231128	121900	21945650	7390	7390	7390	7390	0
485	20231128	121800	21945650	7390	7390	7390	7390	1
486	20231128	121700	21938260	7380	7380	7380	7380	0
487	20231128	121600	21938260	7380	7380	7380	7380	0
488	20231128	121500	21938260	7380	7380	7380	7380	1
489	20231128	121400	21930880	7380	7380	7380	7380	0
490	20231128	121300	21930880	7380	7380	7380	7380	0
491	20231128	121200	21930880	7380	7380	7380	7380	2
492	20231128	121100	21916120	7380	7380	7380	7380	0
493	20231128	121000	21916120	7380	7380	7380	7380	1
494	20231128	120900	21908740	7380	7380	7380	7380	1
495	20231128	120800	21901360	7390	7380	7390	7380	3
496	20231128	120700	21879210	7380	7380	7380	7380	28
497	20231128	120600	21672570	7380	7380	7380	7380	1
498	20231128	120500	21665190	7380	7380	7380	7380	0
499	20231128	120400	21665190	7380	7380	7380	7380	0
500	20231128	120300	21665190	7380	7380	7390	7380	3
501	20231128	120200	21643040	7380	7380	7380	7380	1
502	20231128	120100	21635660	7380	7380	7380	7380	5
503	20231128	120000	21598760	7380	7380	7380	7380	0
504	20231128	115900	21598760	7380	7380	7380	7380	1
505	20231128	115800	21591380	7390	7380	7390	7380	2
506	20231128	115700	21576610	7380	7380	7380	7380	2
507	20231128	115600	21561850	7380	7380	7380	7380	30
508	20231128	115500	21340450	7390	7390	7390	7390	0
509	20231128	115400	21340450	7390	7390	7390	7390	0
510	20231128	115300	21340450	7390	7390	7390	7390	0
511	20231128	115200	21340450	7390	7390	7390	7390	1
512	20231128	115100	21333060	7390	7390	7390	7390	0
513	20231128	115000	21333060	7390	7390	7390	7390	0
514	20231128	114900	21333060	7390	7390	7390	7390	0
515	20231128	114800	21333060	7390	7390	7390	7390	0
516	20231128	114700	21333060	7390	7390	7390	7390	0
517	20231128	114600	21333060	7390	7390	7390	7390	0
518	20231128	114500	21333060	7390	7390	7390	7390	0
519	20231128	114400	21333060	7390	7390	7390	7390	0
520	20231128	114300	21333060	7390	7390	7390	7390	0
521	20231128	114200	21333060	7390	7390	7390	7390	0
522	20231128	114100	21333060	7390	7390	7390	7390	0
523	20231128	114000	21333060	7390	7390	7390	7390	0
524	20231128	113900	21333060	7390	7390	7390	7390	0
525	20231128	113800	21333060	7390	7390	7390	7390	0
526	20231128	113700	21333060	7390	7390	7390	7390	0
527	20231128	113600	21333060	7390	7390	7390	7390	0
528	20231128	113500	21333060	7390	7390	7390	7390	0
529	20231128	113400	21333060	7390	7390	7390	7390	0
530	20231128	113300	21333060	7390	7390	7390	7390	0
531	20231128	113200	21333060	7390	7380	7390	7380	2
532	20231128	113100	21318290	7380	7380	7380	7380	0
533	20231128	113000	21318290	7380	7380	7380	7380	0
534	20231128	112900	21318290	7380	7380	7380	7380	0
535	20231128	112800	21318290	7380	7380	7380	7380	300
536	20231128	112700	19104290	7380	7380	7380	7380	2
537	20231128	112600	19089530	7390	7390	7390	7390	0
538	20231128	112500	19089530	7390	7380	7390	7380	2
539	20231128	112400	19074760	7380	7380	7380	7380	0
540	20231128	112300	19074760	7380	7380	7380	7380	0
541	20231128	112200	19074760	7380	7380	7380	7380	0
542	20231128	112100	19074760	7380	7380	7380	7380	0
543	20231128	112000	19074760	7380	7380	7380	7380	0
544	20231128	111900	19074760	7380	7380	7380	7380	47
545	20231128	111800	18727900	7380	7380	7380	7380	0
546	20231128	111700	18727900	7380	7380	7380	7380	0
547	20231128	111600	18727900	7380	7380	7380	7380	0
548	20231128	111500	18727900	7380	7380	7380	7380	0
549	20231128	111400	18727900	7380	7380	7380	7380	0
550	20231128	111300	18727900	7380	7380	7380	7370	189
551	20231128	111200	17333090	7370	7370	7370	7370	0
552	20231128	111100	17333090	7370	7370	7370	7370	0
553	20231128	111000	17333090	7370	7370	7370	7370	0
554	20231128	110900	17333090	7370	7370	7370	7370	0
555	20231128	110800	17333090	7370	7370	7370	7370	0
556	20231128	110700	17333090	7370	7370	7370	7370	0
557	20231128	110600	17333090	7370	7370	7370	7370	0
558	20231128	110500	17333090	7370	7370	7370	7370	252
559	20231128	110400	15475850	7380	7400	7400	7380	130
560	20231128	110300	14515470	7400	7410	7410	7400	36
561	20231128	110200	14248720	7430	7430	7430	7430	0
562	20231128	110100	14248720	7430	7430	7430	7430	0
563	20231128	110000	14248720	7430	7430	7430	7430	0
564	20231128	105900	14248720	7430	7430	7430	7430	0
565	20231128	105800	14248720	7430	7430	7430	7430	0
566	20231128	105700	14248720	7430	7430	7430	7430	0
567	20231128	105600	14248720	7430	7430	7430	7430	0
568	20231128	105500	14248720	7430	7430	7430	7430	0
569	20231128	105400	14248720	7430	7430	7430	7430	10
570	20231128	105300	14174420	7430	7430	7430	7430	0
571	20231128	105200	14174420	7430	7430	7430	7430	0
572	20231128	105100	14174420	7430	7430	7430	7430	0
573	20231128	105000	14174420	7430	7430	7430	7430	0
574	20231128	104900	14174420	7430	7430	7430	7430	0
575	20231128	104800	14174420	7430	7430	7430	7430	0
576	20231128	104700	14174420	7430	7430	7430	7430	0
577	20231128	104600	14174420	7430	7430	7430	7430	0
578	20231128	104500	14174420	7430	7430	7430	7430	0
579	20231128	104400	14174420	7430	7430	7430	7430	0
580	20231128	104300	14174420	7430	7430	7430	7430	0
581	20231128	104200	14174420	7430	7430	7430	7430	0
582	20231128	104100	14174420	7430	7430	7430	7430	0
583	20231128	104000	14174420	7430	7430	7430	7430	0
584	20231128	103900	14174420	7430	7430	7430	7430	0
585	20231128	103800	14174420	7430	7430	7430	7430	0
586	20231128	103700	14174420	7430	7430	7430	7430	0
587	20231128	103600	14174420	7430	7430	7430	7430	0
588	20231128	103500	14174420	7430	7430	7430	7430	0
589	20231128	103400	14174420	7430	7430	7430	7430	0
590	20231128	103300	14174420	7430	7430	7430	7430	0
591	20231128	103200	14174420	7430	7430	7430	7430	0
592	20231128	103100	14174420	7430	7430	7430	7430	0
593	20231128	103000	14174420	7430	7430	7430	7430	0
594	20231128	102900	14174420	7430	7430	7430	7430	0
595	20231128	102800	14174420	7430	7430	7430	7430	0
596	20231128	102700	14174420	7430	7430	7430	7430	0
597	20231128	102600	14174420	7430	7430	7430	7430	0
598	20231128	102500	14174420	7430	7430	7430	7430	0
599	20231128	102400	14174420	7430	7430	7430	7430	0
600	20231128	102300	14174420	7430	7430	7430	7430	0
601	20231128	102200	14174420	7430	7430	7430	7430	1
602	20231128	102100	14166990	7430	7430	7430	7430	0
603	20231128	102000	14166990	7430	7430	7430	7430	0
604	20231128	101900	14166990	7430	7430	7430	7430	0
605	20231128	101800	14166990	7430	7410	7430	7410	2
606	20231128	101700	14152150	7410	7410	7410	7410	1
607	20231128	101600	14144740	7410	7410	7410	7410	0
608	20231128	101500	14144740	7410	7410	7410	7410	0
609	20231128	101400	14144740	7410	7410	7410	7410	0
610	20231128	101300	14144740	7410	7410	7410	7410	0
611	20231128	101200	14144740	7410	7410	7410	7410	10
612	20231128	101100	14070640	7440	7440	7440	7440	0
613	20231128	101000	14070640	7440	7440	7440	7440	0
614	20231128	100900	14070640	7440	7440	7440	7440	0
615	20231128	100800	14070640	7440	7440	7440	7440	1
616	20231128	100700	14063200	7440	7440	7440	7440	0
617	20231128	100600	14063200	7440	7440	7440	7440	1
618	20231128	100500	14055760	7440	7440	7440	7440	41
619	20231128	100400	13750720	7440	7440	7440	7440	1
620	20231128	100300	13743280	7450	7450	7450	7450	0
621	20231128	100200	13743280	7450	7450	7450	7450	0
622	20231128	100100	13743280	7450	7450	7450	7450	1
623	20231128	100000	13735830	7450	7450	7450	7450	0
624	20231128	095900	13735830	7450	7450	7450	7450	1
625	20231128	095800	13728380	7420	7420	7420	7420	0
626	20231128	095700	13728380	7420	7420	7420	7420	1
627	20231128	095600	13720960	7440	7440	7440	7440	0
628	20231128	095500	13720960	7440	7440	7440	7440	0
629	20231128	095400	13720960	7440	7440	7440	7440	0
630	20231128	095300	13720960	7440	7440	7440	7440	0
631	20231128	095200	13720960	7440	7410	7440	7410	2
632	20231128	095100	13706110	7450	7450	7450	7450	0
633	20231128	095000	13706110	7450	7450	7450	7450	0
634	20231128	094900	13706110	7450	7450	7450	7450	0
635	20231128	094800	13706110	7450	7450	7450	7450	0
636	20231128	094700	13706110	7450	7450	7450	7450	0
637	20231128	094600	13706110	7450	7450	7450	7450	0
638	20231128	094500	13706110	7450	7450	7450	7450	0
639	20231128	094400	13706110	7450	7450	7450	7450	0
640	20231128	094300	13706110	7450	7450	7450	7450	2
641	20231128	094200	13691210	7450	7450	7450	7450	0
642	20231128	094100	13691210	7450	7450	7450	7450	0
643	20231128	094000	13691210	7450	7450	7450	7450	10
644	20231128	093900	13616710	7450	7450	7450	7450	0
645	20231128	093800	13616710	7450	7410	7450	7410	2
646	20231128	093700	13601850	7410	7430	7430	7410	66
647	20231128	093600	13112230	7390	7390	7390	7390	0
648	20231128	093500	13112230	7390	7430	7430	7390	97
649	20231128	093400	12393600	7430	7440	7460	7430	236
650	20231128	093300	10637950	7440	7440	7440	7440	0
651	20231128	093200	10637950	7440	7460	7460	7440	2
652	20231128	093100	10623050	7470	7470	7470	7470	0
653	20231128	093000	10623050	7470	7470	7470	7470	0
654	20231128	092900	10623050	7470	7470	7470	7470	0
655	20231128	092800	10623050	7470	7470	7470	7470	0
656	20231128	092700	10623050	7470	7470	7470	7470	0
657	20231128	092600	10623050	7470	7470	7470	7470	0
658	20231128	092500	10623050	7470	7470	7470	7470	0
659	20231128	092400	10623050	7470	7470	7470	7470	0
660	20231128	092300	10623050	7470	7470	7470	7470	0
661	20231128	092200	10623050	7470	7470	7470	7470	0
662	20231128	092100	10623050	7470	7470	7470	7470	1
663	20231128	092000	10615580	7420	7420	7420	7420	0
664	20231128	091900	10615580	7420	7420	7420	7420	0
665	20231128	091800	10615580	7420	7420	7420	7420	1
666	20231128	091700	10608160	7420	7410	7420	7410	675
667	20231128	091600	5604600	7400	7400	7400	7400	275
668	20231128	091500	3569600	7410	7410	7410	7410	0
669	20231128	091400	3569600	7410	7410	7410	7410	0
670	20231128	091300	3569600	7410	7410	7410	7410	0
671	20231128	091200	3569600	7410	7410	7410	7410	0
672	20231128	091100	3569600	7410	7410	7410	7410	0
673	20231128	091000	3569600	7410	7400	7410	7390	229
674	20231128	090900	1873240	7330	7390	7390	7330	226
675	20231128	090800	205130	7380	7380	7380	7380	0
676	20231128	090700	205130	7380	7380	7380	7380	0
677	20231128	090600	205130	7380	7380	7380	7380	0
678	20231128	090500	205130	7380	7380	7380	7380	2
679	20231128	090400	190370	7380	7380	7380	7380	0
680	20231128	090300	190370	7380	7380	7380	7380	0
681	20231128	090200	190370	7380	7320	7380	7320	3
682	20231128	090100	168350	7340	7340	7340	7340	10
683	20231128	090000	94950	7340	7300	7340	7300	13