KissMeData/009780/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185000	107932720	5470	5470	5470	5470	25
3	20231121	184900	107932720	5470	5470	5470	5470	0
4	20231121	184800	107932720	5470	5470	5470	5470	0
5	20231121	184700	107932720	5470	5470	5470	5470	0
6	20231121	184600	107932720	5470	5470	5470	5470	0
7	20231121	184500	107932720	5470	5470	5470	5470	0
8	20231121	184400	107932720	5470	5470	5470	5470	0
9	20231121	184300	107932720	5470	5470	5470	5470	0
10	20231121	184200	107932720	5470	5470	5470	5470	0
11	20231121	184100	107932720	5470	5470	5470	5470	0
12	20231121	184000	107932720	5470	5470	5470	5470	0
13	20231121	183900	107932720	5470	5470	5470	5470	0
14	20231121	183800	107932720	5470	5470	5470	5470	0
15	20231121	183700	107932720	5470	5470	5470	5470	0
16	20231121	183600	107932720	5470	5470	5470	5470	0
17	20231121	183500	107932720	5470	5470	5470	5470	0
18	20231121	183400	107932720	5470	5470	5470	5470	0
19	20231121	183300	107932720	5470	5470	5470	5470	0
20	20231121	183200	107932720	5470	5470	5470	5470	0
21	20231121	183100	107932720	5470	5470	5470	5470	0
22	20231121	183000	107932720	5470	5470	5470	5470	0
23	20231121	182900	107932720	5470	5470	5470	5470	0
24	20231121	182800	107932720	5470	5470	5470	5470	0
25	20231121	182700	107932720	5470	5470	5470	5470	0
26	20231121	182600	107932720	5470	5470	5470	5470	0
27	20231121	182500	107932720	5470	5470	5470	5470	0
28	20231121	182400	107932720	5470	5470	5470	5470	0
29	20231121	182300	107932720	5470	5470	5470	5470	0
30	20231121	182200	107932720	5470	5470	5470	5470	0
31	20231121	182100	107932720	5470	5470	5470	5470	0
32	20231121	182000	107932720	5470	5470	5470	5470	25
33	20231121	181900	107932720	5470	5470	5470	5470	0
34	20231121	181800	107932720	5470	5470	5470	5470	0
35	20231121	181700	107932720	5470	5470	5470	5470	0
36	20231121	181600	107932720	5470	5470	5470	5470	0
37	20231121	181500	107932720	5470	5470	5470	5470	0
38	20231121	181400	107932720	5470	5470	5470	5470	0
39	20231121	181300	107932720	5470	5470	5470	5470	0
40	20231121	181200	107932720	5470	5470	5470	5470	0
41	20231121	181100	107932720	5470	5470	5470	5470	0
42	20231121	181000	107932720	5470	5470	5470	5470	0
43	20231121	180900	107932720	5470	5470	5470	5470	0
44	20231121	180800	107932720	5470	5470	5470	5470	0
45	20231121	180700	107932720	5470	5470	5470	5470	0
46	20231121	180600	107932720	5470	5470	5470	5470	0
47	20231121	180500	107932720	5470	5470	5470	5470	0
48	20231121	180400	107932720	5470	5470	5470	5470	0
49	20231121	180300	107932720	5470	5470	5470	5470	0
50	20231121	180200	107932720	5470	5470	5470	5470	0
51	20231121	180100	107932720	5470	5470	5470	5470	0
52	20231121	180000	107932720	5470	5470	5470	5470	0
53	20231121	175900	107932720	5470	5470	5470	5470	0
54	20231121	175800	107932720	5470	5470	5470	5470	0
55	20231121	175700	107932720	5470	5470	5470	5470	0
56	20231121	175600	107932720	5470	5470	5470	5470	0
57	20231121	175500	107932720	5470	5470	5470	5470	0
58	20231121	175400	107932720	5470	5470	5470	5470	0
59	20231121	175300	107932720	5470	5470	5470	5470	0
60	20231121	175200	107932720	5470	5470	5470	5470	0
61	20231121	175100	107932720	5470	5470	5470	5470	0
62	20231121	175000	107932720	5470	5470	5470	5470	25
63	20231121	174900	107932720	5470	5470	5470	5470	0
64	20231121	174800	107932720	5470	5470	5470	5470	0
65	20231121	174700	107932720	5470	5470	5470	5470	0
66	20231121	174600	107932720	5470	5470	5470	5470	0
67	20231121	174500	107932720	5470	5470	5470	5470	0
68	20231121	174400	107932720	5470	5470	5470	5470	0
69	20231121	174300	107932720	5470	5470	5470	5470	0
70	20231121	174200	107932720	5470	5470	5470	5470	0
71	20231121	174100	107932720	5470	5470	5470	5470	0
72	20231121	174000	107932720	5470	5470	5470	5470	0
73	20231121	173900	107932720	5470	5470	5470	5470	0
74	20231121	173800	107932720	5470	5470	5470	5470	0
75	20231121	173700	107932720	5470	5470	5470	5470	0
76	20231121	173600	107932720	5470	5470	5470	5470	0
77	20231121	173500	107932720	5470	5470	5470	5470	0
78	20231121	173400	107932720	5470	5470	5470	5470	0
79	20231121	173300	107932720	5470	5470	5470	5470	0
80	20231121	173200	107932720	5470	5470	5470	5470	0
81	20231121	173100	107932720	5470	5470	5470	5470	0
82	20231121	173000	107932720	5470	5470	5470	5470	0
83	20231121	172900	107932720	5470	5470	5470	5470	0
84	20231121	172800	107932720	5470	5470	5470	5470	0
85	20231121	172700	107932720	5470	5470	5470	5470	0
86	20231121	172600	107932720	5470	5470	5470	5470	0
87	20231121	172500	107932720	5470	5470	5470	5470	0
88	20231121	172400	107932720	5470	5470	5470	5470	0
89	20231121	172300	107932720	5470	5470	5470	5470	0
90	20231121	172200	107932720	5470	5470	5470	5470	0
91	20231121	172100	107932720	5470	5470	5470	5470	0
92	20231121	172000	107932720	5470	5470	5470	5470	25
93	20231121	171900	107932720	5470	5470	5470	5470	0
94	20231121	171800	107932720	5470	5470	5470	5470	0
95	20231121	171700	107932720	5470	5470	5470	5470	0
96	20231121	171600	107932720	5470	5470	5470	5470	0
97	20231121	171500	107932720	5470	5470	5470	5470	0
98	20231121	171400	107932720	5470	5470	5470	5470	0
99	20231121	171300	107932720	5470	5470	5470	5470	0
100	20231121	171200	107932720	5470	5470	5470	5470	0
101	20231121	171100	107932720	5470	5470	5470	5470	0
102	20231121	171000	107932720	5470	5470	5470	5470	0
103	20231121	170900	107932720	5470	5470	5470	5470	0
104	20231121	170800	107932720	5470	5470	5470	5470	0
105	20231121	170700	107932720	5470	5470	5470	5470	0
106	20231121	170600	107932720	5470	5470	5470	5470	0
107	20231121	170500	107932720	5470	5470	5470	5470	0
108	20231121	170400	107932720	5470	5470	5470	5470	0
109	20231121	170300	107932720	5470	5470	5470	5470	0
110	20231121	170200	107932720	5470	5470	5470	5470	0
111	20231121	170100	107932720	5470	5470	5470	5470	0
112	20231121	170000	107932720	5470	5470	5470	5470	0
113	20231121	165900	107932720	5470	5470	5470	5470	0
114	20231121	165800	107932720	5470	5470	5470	5470	0
115	20231121	165700	107932720	5470	5470	5470	5470	0
116	20231121	165600	107932720	5470	5470	5470	5470	0
117	20231121	165500	107932720	5470	5470	5470	5470	0
118	20231121	165400	107932720	5470	5470	5470	5470	0
119	20231121	165300	107932720	5470	5470	5470	5470	0
120	20231121	165200	107932720	5470	5470	5470	5470	0
121	20231121	165100	107932720	5470	5470	5470	5470	0
122	20231121	165000	107932720	5470	5470	5470	5470	25
123	20231121	164900	107932720	5470	5470	5470	5470	0
124	20231121	164800	107932720	5470	5470	5470	5470	0
125	20231121	164700	107932720	5470	5470	5470	5470	0
126	20231121	164600	107932720	5470	5470	5470	5470	0
127	20231121	164500	107932720	5470	5470	5470	5470	0
128	20231121	164400	107932720	5470	5470	5470	5470	0
129	20231121	164300	107932720	5470	5470	5470	5470	0
130	20231121	164200	107932720	5470	5470	5470	5470	0
131	20231121	164100	107932720	5470	5470	5470	5470	0
132	20231121	164000	107932720	5470	5470	5470	5470	0
133	20231121	163900	107932720	5470	5470	5470	5470	0
134	20231121	163800	107932720	5470	5470	5470	5470	0
135	20231121	163700	107932720	5470	5470	5470	5470	0
136	20231121	163600	107932720	5470	5470	5470	5470	0
137	20231121	163500	107932720	5470	5470	5470	5470	0
138	20231121	163400	107932720	5470	5470	5470	5470	0
139	20231121	163300	107932720	5470	5470	5470	5470	0
140	20231121	163200	107932720	5470	5470	5470	5470	0
141	20231121	163100	107932720	5470	5470	5470	5470	0
142	20231121	163000	107932720	5470	5470	5470	5470	0
143	20231121	162900	107932720	5470	5470	5470	5470	0
144	20231121	162800	107932720	5470	5470	5470	5470	0
145	20231121	162700	107932720	5470	5470	5470	5470	0
146	20231121	162600	107932720	5470	5470	5470	5470	0
147	20231121	162500	107932720	5470	5470	5470	5470	0
148	20231121	162400	107932720	5470	5470	5470	5470	0
149	20231121	162300	107932720	5470	5470	5470	5470	0
150	20231121	162200	107932720	5470	5470	5470	5470	0
151	20231121	162100	107932720	5470	5470	5470	5470	0
152	20231121	162000	107932720	5470	5470	5470	5470	25
153	20231121	161900	107932720	5470	5470	5470	5470	0
154	20231121	161800	107932720	5470	5470	5470	5470	0
155	20231121	161700	107932720	5470	5470	5470	5470	0
156	20231121	161600	107932720	5470	5470	5470	5470	0
157	20231121	161500	107932720	5470	5470	5470	5470	0
158	20231121	161400	107932720	5470	5470	5470	5470	0
159	20231121	161300	107932720	5470	5470	5470	5470	0
160	20231121	161200	107932720	5470	5470	5470	5470	0
161	20231121	161100	107932720	5470	5470	5470	5470	0
162	20231121	161000	107932720	5470	5470	5470	5470	0
163	20231121	160900	107932720	5470	5470	5470	5470	0
164	20231121	160800	107932720	5470	5470	5470	5470	0
165	20231121	160700	107932720	5470	5470	5470	5470	0
166	20231121	160600	107932720	5470	5470	5470	5470	0
167	20231121	160500	107932720	5470	5470	5470	5470	0
168	20231121	160400	107932720	5470	5470	5470	5470	0
169	20231121	160300	107932720	5470	5470	5470	5470	0
170	20231121	160200	107932720	5470	5470	5470	5470	0
171	20231121	160100	107932720	5470	5470	5470	5470	0
172	20231121	160000	107932720	5470	5470	5470	5470	0
173	20231121	155900	107932720	5470	5470	5470	5470	0
174	20231121	155800	107932720	5470	5470	5470	5470	0
175	20231121	155700	107932720	5470	5470	5470	5470	0
176	20231121	155600	107932720	5470	5470	5470	5470	0
177	20231121	155500	107932720	5470	5470	5470	5470	0
178	20231121	155400	107932720	5470	5470	5470	5470	0
179	20231121	155300	107932720	5470	5470	5470	5470	0
180	20231121	155200	107932720	5470	5470	5470	5470	0
181	20231121	155100	107932720	5470	5470	5470	5470	0
182	20231121	155000	107932720	5470	5470	5470	5470	25
183	20231121	154900	107932720	5470	5470	5470	5470	0
184	20231121	154800	107932720	5470	5470	5470	5470	0
185	20231121	154700	107932720	5470	5470	5470	5470	0
186	20231121	154600	107932720	5470	5470	5470	5470	0
187	20231121	154500	107932720	5470	5470	5470	5470	0
188	20231121	154400	107932720	5470	5470	5470	5470	0
189	20231121	154300	107932720	5470	5470	5470	5470	0
190	20231121	154200	107932720	5470	5470	5470	5470	0
191	20231121	154100	107932720	5470	5470	5470	5470	0
192	20231121	154000	107932720	5470	5470	5470	5470	0
193	20231121	153900	107932720	5470	5470	5470	5470	0
194	20231121	153800	107932720	5470	5470	5470	5470	0
195	20231121	153700	107932720	5470	5470	5470	5470	0
196	20231121	153600	107932720	5470	5470	5470	5470	0
197	20231121	153500	107932720	5470	5470	5470	5470	0
198	20231121	153400	107932720	5470	5470	5470	5470	0
199	20231121	153300	107932720	5470	5470	5470	5470	0
200	20231121	153200	107932720	5470	5470	5470	5470	0
201	20231121	153100	107932720	5470	5470	5470	5470	0
202	20231121	153000	107932720	5470	5470	5470	5470	25
203	20231121	152900	107795970	5460	5460	5460	5460	0
204	20231121	152800	107795970	5460	5460	5460	5460	0
205	20231121	152700	107795970	5460	5460	5460	5460	0
206	20231121	152600	107795970	5460	5460	5460	5460	0
207	20231121	152500	107795970	5460	5460	5460	5460	0
208	20231121	152400	107795970	5460	5460	5460	5460	0
209	20231121	152300	107795970	5460	5460	5460	5460	0
210	20231121	152200	107795970	5460	5460	5460	5460	0
211	20231121	152100	107795970	5460	5460	5460	5460	0
212	20231121	152000	107795970	5460	5460	5460	5460	0
213	20231121	151900	107795970	5460	5460	5460	5460	3
214	20231121	151800	107779590	5470	5470	5470	5470	0
215	20231121	151700	107779590	5470	5470	5470	5470	0
216	20231121	151600	107779590	5470	5470	5470	5470	91
217	20231121	151500	107281820	5470	5470	5470	5470	0
218	20231121	151400	107281820	5470	5460	5470	5460	2
219	20231121	151300	107270890	5460	5450	5460	5450	36
220	20231121	151200	107074530	5440	5450	5450	5440	50
221	20231121	151100	106802480	5440	5440	5440	5440	0
222	20231121	151000	106802480	5440	5440	5440	5440	0
223	20231121	150900	106802480	5440	5440	5440	5440	0
224	20231121	150800	106802480	5440	5440	5440	5440	0
225	20231121	150700	106802480	5440	5440	5440	5440	0
226	20231121	150600	106802480	5440	5440	5440	5440	0
227	20231121	150500	106802480	5440	5440	5440	5440	0
228	20231121	150400	106802480	5440	5440	5440	5440	0
229	20231121	150300	106802480	5440	5440	5440	5440	0
230	20231121	150200	106802480	5440	5440	5440	5440	0
231	20231121	150100	106802480	5440	5440	5440	5440	0
232	20231121	150000	106802480	5440	5440	5440	5440	0
233	20231121	145900	106802480	5440	5470	5470	5440	600
234	20231121	145800	103534560	5470	5470	5470	5470	0
235	20231121	145700	103534560	5470	5470	5470	5470	0
236	20231121	145600	103534560	5470	5470	5470	5470	0
237	20231121	145500	103534560	5470	5470	5470	5470	0
238	20231121	145400	103534560	5470	5470	5470	5470	0
239	20231121	145300	103534560	5470	5470	5470	5470	0
240	20231121	145200	103534560	5470	5470	5470	5470	0
241	20231121	145100	103534560	5470	5470	5470	5470	0
242	20231121	145000	103534560	5470	5470	5470	5470	0
243	20231121	144900	103534560	5470	5470	5470	5470	0
244	20231121	144800	103534560	5470	5470	5470	5470	0
245	20231121	144700	103534560	5470	5470	5470	5470	0
246	20231121	144600	103534560	5470	5470	5470	5470	0
247	20231121	144500	103534560	5470	5470	5470	5470	0
248	20231121	144400	103534560	5470	5470	5470	5470	0
249	20231121	144300	103534560	5470	5470	5470	5470	0
250	20231121	144200	103534560	5470	5460	5470	5460	3
251	20231121	144100	103518170	5460	5460	5460	5460	0
252	20231121	144000	103518170	5460	5460	5460	5460	64
253	20231121	143900	103168730	5460	5460	5460	5460	0
254	20231121	143800	103168730	5460	5460	5460	5460	0
255	20231121	143700	103168730	5460	5450	5460	5450	21
256	20231121	143600	103054270	5450	5450	5450	5450	30
257	20231121	143500	102890770	5450	5450	5450	5450	61
258	20231121	143400	102558320	5460	5460	5460	5460	101
259	20231121	143300	102006860	5460	5460	5460	5460	0
260	20231121	143200	102006860	5460	5460	5460	5460	0
261	20231121	143100	102006860	5460	5460	5460	5460	0
262	20231121	143000	102006860	5460	5460	5460	5460	10
263	20231121	142900	101952260	5460	5460	5460	5460	0
264	20231121	142800	101952260	5460	5460	5460	5460	0
265	20231121	142700	101952260	5460	5460	5460	5460	0
266	20231121	142600	101952260	5460	5460	5460	5460	0
267	20231121	142500	101952260	5460	5460	5460	5460	0
268	20231121	142400	101952260	5460	5460	5460	5460	0
269	20231121	142300	101952260	5460	5460	5460	5460	0
270	20231121	142200	101952260	5460	5460	5460	5460	0
271	20231121	142100	101952260	5460	5460	5460	5460	0
272	20231121	142000	101952260	5460	5460	5460	5460	0
273	20231121	141900	101952260	5460	5460	5460	5460	0
274	20231121	141800	101952260	5460	5460	5460	5460	0
275	20231121	141700	101952260	5460	5460	5460	5460	0
276	20231121	141600	101952260	5460	5460	5460	5460	0
277	20231121	141500	101952260	5460	5460	5460	5460	0
278	20231121	141400	101952260	5460	5460	5460	5460	0
279	20231121	141300	101952260	5460	5460	5460	5460	0
280	20231121	141200	101952260	5460	5460	5460	5460	0
281	20231121	141100	101952260	5460	5460	5460	5460	0
282	20231121	141000	101952260	5460	5460	5460	5460	0
283	20231121	140900	101952260	5460	5460	5460	5460	1
284	20231121	140800	101946800	5460	5460	5460	5460	0
285	20231121	140700	101946800	5460	5460	5460	5460	0
286	20231121	140600	101946800	5460	5460	5460	5460	0
287	20231121	140500	101946800	5460	5460	5460	5460	6
288	20231121	140400	101914040	5460	5460	5460	5460	0
289	20231121	140300	101914040	5460	5460	5460	5460	0
290	20231121	140200	101914040	5460	5460	5460	5460	0
291	20231121	140100	101914040	5460	5460	5460	5460	0
292	20231121	140000	101914040	5460	5460	5460	5460	0
293	20231121	135900	101914040	5460	5460	5460	5460	0
294	20231121	135800	101914040	5460	5460	5460	5460	0
295	20231121	135700	101914040	5460	5460	5460	5460	0
296	20231121	135600	101914040	5460	5460	5460	5460	2
297	20231121	135500	101903120	5460	5460	5460	5460	0
298	20231121	135400	101903120	5460	5460	5460	5460	0
299	20231121	135300	101903120	5460	5460	5460	5460	0
300	20231121	135200	101903120	5460	5460	5460	5460	0
301	20231121	135100	101903120	5460	5460	5460	5460	0
302	20231121	135000	101903120	5460	5460	5460	5460	0
303	20231121	134900	101903120	5460	5460	5460	5460	0
304	20231121	134800	101903120	5460	5460	5460	5460	0
305	20231121	134700	101903120	5460	5460	5460	5460	0
306	20231121	134600	101903120	5460	5460	5460	5460	0
307	20231121	134500	101903120	5460	5460	5460	5460	2
308	20231121	134400	101892200	5460	5460	5460	5460	0
309	20231121	134300	101892200	5460	5460	5460	5460	0
310	20231121	134200	101892200	5460	5460	5460	5460	0
311	20231121	134100	101892200	5460	5460	5460	5460	4
312	20231121	134000	101870360	5470	5470	5470	5470	0
313	20231121	133900	101870360	5470	5470	5470	5470	0
314	20231121	133800	101870360	5470	5470	5470	5470	0
315	20231121	133700	101870360	5470	5470	5470	5470	0
316	20231121	133600	101870360	5470	5470	5470	5470	0
317	20231121	133500	101870360	5470	5470	5470	5470	0
318	20231121	133400	101870360	5470	5470	5470	5470	0
319	20231121	133300	101870360	5470	5470	5470	5470	0
320	20231121	133200	101870360	5470	5470	5470	5470	0
321	20231121	133100	101870360	5470	5470	5470	5470	0
322	20231121	133000	101870360	5470	5470	5470	5470	0
323	20231121	132900	101870360	5470	5470	5470	5470	25
324	20231121	132800	101733610	5470	5470	5470	5470	0
325	20231121	132700	101733610	5470	5470	5470	5470	0
326	20231121	132600	101733610	5470	5470	5470	5470	0
327	20231121	132500	101733610	5470	5470	5470	5470	0
328	20231121	132400	101733610	5470	5470	5470	5470	0
329	20231121	132300	101733610	5470	5470	5470	5470	0
330	20231121	132200	101733610	5470	5470	5470	5470	0
331	20231121	132100	101733610	5470	5470	5470	5470	0
332	20231121	132000	101733610	5470	5470	5470	5470	0
333	20231121	131900	101733610	5470	5470	5470	5470	0
334	20231121	131800	101733610	5470	5470	5470	5470	0
335	20231121	131700	101733610	5470	5470	5470	5470	0
336	20231121	131600	101733610	5470	5470	5470	5470	0
337	20231121	131500	101733610	5470	5470	5470	5470	0
338	20231121	131400	101733610	5470	5470	5470	5470	0
339	20231121	131300	101733610	5470	5470	5470	5470	456
340	20231121	131200	99239290	5460	5460	5460	5460	246
341	20231121	131100	97896130	5450	5450	5450	5450	2
342	20231121	131000	97885230	5440	5440	5440	5440	80
343	20231121	130900	97450030	5440	5440	5440	5440	0
344	20231121	130800	97450030	5440	5440	5440	5440	0
345	20231121	130700	97450030	5440	5440	5440	5440	0
346	20231121	130600	97450030	5440	5430	5440	5430	33
347	20231121	130500	97270830	5440	5440	5440	5440	0
348	20231121	130400	97270830	5440	5440	5440	5440	0
349	20231121	130300	97270830	5440	5440	5440	5440	0
350	20231121	130200	97270830	5440	5440	5440	5440	0
351	20231121	130100	97270830	5440	5440	5440	5440	0
352	20231121	130000	97270830	5440	5440	5440	5440	51
353	20231121	125900	96993390	5440	5440	5440	5440	0
354	20231121	125800	96993390	5440	5440	5440	5440	0
355	20231121	125700	96993390	5440	5440	5440	5440	17
356	20231121	125600	96900910	5440	5440	5440	5440	0
357	20231121	125500	96900910	5440	5450	5450	5440	51
358	20231121	125400	96622970	5450	5450	5450	5450	0
359	20231121	125300	96622970	5450	5450	5450	5450	2
360	20231121	125200	96612070	5450	5450	5450	5450	0
361	20231121	125100	96612070	5450	5450	5450	5450	0
362	20231121	125000	96612070	5450	5450	5450	5450	1
363	20231121	124900	96606620	5450	5450	5450	5450	0
364	20231121	124800	96606620	5450	5450	5450	5450	0
365	20231121	124700	96606620	5450	5450	5450	5450	0
366	20231121	124600	96606620	5450	5450	5450	5450	0
367	20231121	124500	96606620	5450	5450	5450	5450	4
368	20231121	124400	96584820	5450	5450	5450	5450	0
369	20231121	124300	96584820	5450	5450	5450	5450	0
370	20231121	124200	96584820	5450	5450	5450	5450	0
371	20231121	124100	96584820	5450	5450	5450	5450	0
372	20231121	124000	96584820	5450	5450	5450	5450	0
373	20231121	123900	96584820	5450	5450	5450	5450	1
374	20231121	123800	96579370	5450	5450	5450	5450	0
375	20231121	123700	96579370	5450	5450	5450	5450	0
376	20231121	123600	96579370	5450	5460	5460	5450	11
377	20231121	123500	96519410	5450	5450	5450	5450	100
378	20231121	123400	95974410	5450	5450	5450	5450	180
379	20231121	123300	94993410	5450	5450	5450	5450	0
380	20231121	123200	94993410	5450	5450	5450	5450	8
381	20231121	123100	94949810	5440	5440	5440	5440	0
382	20231121	123000	94949810	5440	5440	5440	5440	0
383	20231121	122900	94949810	5440	5440	5440	5440	0
384	20231121	122800	94949810	5440	5440	5440	5440	0
385	20231121	122700	94949810	5440	5440	5440	5440	0
386	20231121	122600	94949810	5440	5440	5440	5440	0
387	20231121	122500	94949810	5440	5440	5440	5440	0
388	20231121	122400	94949810	5440	5440	5440	5440	0
389	20231121	122300	94949810	5440	5440	5440	5440	22
390	20231121	122200	94830130	5440	5440	5440	5440	78
391	20231121	122100	94405810	5450	5450	5450	5450	0
392	20231121	122000	94405810	5450	5450	5450	5450	0
393	20231121	121900	94405810	5450	5450	5450	5450	0
394	20231121	121800	94405810	5450	5450	5450	5450	0
395	20231121	121700	94405810	5450	5450	5450	5450	0
396	20231121	121600	94405810	5450	5450	5450	5450	0
397	20231121	121500	94405810	5450	5450	5450	5450	8
398	20231121	121400	94362210	5450	5450	5450	5450	0
399	20231121	121300	94362210	5450	5450	5450	5450	0
400	20231121	121200	94362210	5450	5450	5450	5450	0
401	20231121	121100	94362210	5450	5450	5450	5450	0
402	20231121	121000	94362210	5450	5450	5450	5450	0
403	20231121	120900	94362210	5450	5450	5450	5450	0
404	20231121	120800	94362210	5450	5450	5450	5450	2
405	20231121	120700	94351310	5450	5450	5450	5450	2
406	20231121	120600	94340410	5440	5440	5440	5440	0
407	20231121	120500	94340410	5440	5440	5440	5440	0
408	20231121	120400	94340410	5440	5440	5440	5440	0
409	20231121	120300	94340410	5440	5440	5440	5440	0
410	20231121	120200	94340410	5440	5440	5440	5440	0
411	20231121	120100	94340410	5440	5440	5440	5440	0
412	20231121	120000	94340410	5440	5440	5440	5440	0
413	20231121	115900	94340410	5440	5440	5440	5440	0
414	20231121	115800	94340410	5440	5440	5440	5440	0
415	20231121	115700	94340410	5440	5440	5440	5440	0
416	20231121	115600	94340410	5440	5440	5440	5440	0
417	20231121	115500	94340410	5440	5440	5440	5440	0
418	20231121	115400	94340410	5440	5440	5440	5440	0
419	20231121	115300	94340410	5440	5440	5440	5440	0
420	20231121	115200	94340410	5440	5440	5440	5440	0
421	20231121	115100	94340410	5440	5440	5440	5440	0
422	20231121	115000	94340410	5440	5440	5440	5440	0
423	20231121	114900	94340410	5440	5440	5440	5440	0
424	20231121	114800	94340410	5440	5440	5440	5440	0
425	20231121	114700	94340410	5440	5440	5440	5440	71
426	20231121	114600	93954170	5450	5450	5450	5450	0
427	20231121	114500	93954170	5450	5450	5450	5450	0
428	20231121	114400	93954170	5450	5450	5450	5450	0
429	20231121	114300	93954170	5450	5450	5450	5450	0
430	20231121	114200	93954170	5450	5450	5450	5450	0
431	20231121	114100	93954170	5450	5450	5450	5450	0
432	20231121	114000	93954170	5450	5450	5450	5450	0
433	20231121	113900	93954170	5450	5450	5450	5450	0
434	20231121	113800	93954170	5450	5450	5450	5450	0
435	20231121	113700	93954170	5450	5450	5450	5450	0
436	20231121	113600	93954170	5450	5450	5450	5450	1
437	20231121	113500	93948720	5440	5440	5440	5440	0
438	20231121	113400	93948720	5440	5440	5440	5440	0
439	20231121	113300	93948720	5440	5440	5440	5440	0
440	20231121	113200	93948720	5440	5440	5440	5440	0
441	20231121	113100	93948720	5440	5440	5440	5440	0
442	20231121	113000	93948720	5440	5440	5440	5440	0
443	20231121	112900	93948720	5440	5440	5440	5440	0
444	20231121	112800	93948720	5440	5440	5440	5440	1
445	20231121	112700	93943280	5440	5440	5440	5440	21
446	20231121	112600	93829040	5440	5440	5440	5440	1
447	20231121	112500	93823600	5440	5440	5440	5440	0
448	20231121	112400	93823600	5440	5440	5440	5440	0
449	20231121	112300	93823600	5440	5440	5440	5440	0
450	20231121	112200	93823600	5440	5440	5440	5440	0
451	20231121	112100	93823600	5440	5440	5440	5440	1
452	20231121	112000	93818160	5440	5440	5440	5440	1
453	20231121	111900	93812720	5440	5440	5440	5440	0
454	20231121	111800	93812720	5440	5450	5450	5440	92
455	20231121	111700	93311330	5460	5460	5460	5460	0
456	20231121	111600	93311330	5460	5460	5460	5460	1
457	20231121	111500	93305870	5460	5460	5460	5460	0
458	20231121	111400	93305870	5460	5460	5460	5460	0
459	20231121	111300	93305870	5460	5460	5460	5460	1
460	20231121	111200	93300410	5460	5460	5460	5460	0
461	20231121	111100	93300410	5460	5460	5460	5460	1
462	20231121	111000	93294950	5460	5460	5460	5460	0
463	20231121	110900	93294950	5460	5460	5460	5460	1
464	20231121	110800	93289490	5450	5450	5450	5450	0
465	20231121	110700	93289490	5450	5450	5450	5450	64
466	20231121	110600	92940690	5450	5450	5450	5450	0
467	20231121	110500	92940690	5450	5450	5450	5450	0
468	20231121	110400	92940690	5450	5450	5450	5450	0
469	20231121	110300	92940690	5450	5450	5450	5450	0
470	20231121	110200	92940690	5450	5450	5450	5450	0
471	20231121	110100	92940690	5450	5450	5450	5450	1
472	20231121	110000	92935240	5440	5440	5440	5440	5
473	20231121	105900	92908040	5420	5420	5420	5420	0
474	20231121	105800	92908040	5420	5420	5420	5420	0
475	20231121	105700	92908040	5420	5420	5420	5420	0
476	20231121	105600	92908040	5420	5420	5420	5420	0
477	20231121	105500	92908040	5420	5420	5420	5420	0
478	20231121	105400	92908040	5420	5420	5420	5420	290
479	20231121	105300	91336240	5420	5420	5420	5420	0
480	20231121	105200	91336240	5420	5420	5420	5420	0
481	20231121	105100	91336240	5420	5420	5420	5420	0
482	20231121	105000	91336240	5420	5420	5420	5420	0
483	20231121	104900	91336240	5420	5420	5420	5420	0
484	20231121	104800	91336240	5420	5420	5420	5420	0
485	20231121	104700	91336240	5420	5420	5420	5420	0
486	20231121	104600	91336240	5420	5420	5420	5420	8
487	20231121	104500	91292880	5420	5420	5420	5420	0
488	20231121	104400	91292880	5420	5420	5420	5420	0
489	20231121	104300	91292880	5420	5420	5420	5420	0
490	20231121	104200	91292880	5420	5420	5420	5420	0
491	20231121	104100	91292880	5420	5420	5420	5420	35
492	20231121	104000	91103180	5420	5420	5420	5420	0
493	20231121	103900	91103180	5420	5420	5420	5420	0
494	20231121	103800	91103180	5420	5420	5420	5420	2
495	20231121	103700	91092340	5400	5400	5400	5400	0
496	20231121	103600	91092340	5400	5400	5400	5400	36
497	20231121	103500	90897940	5400	5400	5400	5400	0
498	20231121	103400	90897940	5400	5400	5410	5400	1910
499	20231121	103300	80580070	5400	5410	5410	5400	7087
500	20231121	103200	42309710	5420	5420	5420	5420	8
501	20231121	103100	42266350	5420	5420	5420	5420	0
502	20231121	103000	42266350	5420	5420	5420	5420	0
503	20231121	102900	42266350	5420	5420	5420	5420	9
504	20231121	102800	42217570	5420	5420	5420	5420	0
505	20231121	102700	42217570	5420	5420	5420	5420	0
506	20231121	102600	42217570	5420	5420	5420	5420	0
507	20231121	102500	42217570	5420	5420	5420	5420	2
508	20231121	102400	42206730	5420	5420	5420	5420	6
509	20231121	102300	42174210	5420	5420	5420	5420	0
510	20231121	102200	42174210	5420	5420	5420	5420	1
511	20231121	102100	42168790	5420	5420	5420	5420	0
512	20231121	102000	42168790	5420	5400	5420	5390	1902
513	20231121	101900	31906430	5420	5420	5420	5420	0
514	20231121	101800	31906430	5420	5420	5420	5420	0
515	20231121	101700	31906430	5420	5420	5420	5420	1
516	20231121	101600	31901010	5410	5410	5410	5410	27
517	20231121	101500	31754940	5410	5410	5410	5410	4
518	20231121	101400	31733300	5410	5410	5410	5400	138
519	20231121	101300	30987330	5420	5420	5420	5420	0
520	20231121	101200	30987330	5420	5420	5420	5420	0
521	20231121	101100	30987330	5420	5420	5420	5420	2
522	20231121	101000	30976490	5410	5410	5410	5410	0
523	20231121	100900	30976490	5410	5410	5410	5410	0
524	20231121	100800	30976490	5410	5410	5410	5410	0
525	20231121	100700	30976490	5410	5410	5410	5410	7
526	20231121	100600	30938620	5420	5410	5420	5410	10
527	20231121	100500	30884510	5410	5430	5430	5410	1230
528	20231121	100400	24221790	5440	5440	5440	5440	0
529	20231121	100300	24221790	5440	5440	5440	5440	0
530	20231121	100200	24221790	5440	5440	5440	5440	37
531	20231121	100100	24020510	5430	5430	5430	5430	0
532	20231121	100000	24020510	5430	5430	5430	5430	180
533	20231121	095900	23043110	5440	5440	5440	5440	0
534	20231121	095800	23043110	5440	5440	5440	5440	0
535	20231121	095700	23043110	5440	5440	5440	5440	0
536	20231121	095600	23043110	5440	5440	5440	5440	0
537	20231121	095500	23043110	5440	5440	5440	5440	0
538	20231121	095400	23043110	5440	5440	5440	5440	0
539	20231121	095300	23043110	5440	5440	5440	5440	1
540	20231121	095200	23037670	5440	5440	5440	5440	5
541	20231121	095100	23010470	5430	5430	5430	5430	0
542	20231121	095000	23010470	5430	5430	5430	5430	10
543	20231121	094900	22956170	5440	5430	5440	5430	12
544	20231121	094800	22890990	5430	5440	5440	5430	275
545	20231121	094700	21397180	5450	5450	5450	5450	1
546	20231121	094600	21391730	5440	5440	5440	5440	0
547	20231121	094500	21391730	5440	5440	5440	5440	0
548	20231121	094400	21391730	5440	5440	5440	5440	0
549	20231121	094300	21391730	5440	5440	5440	5440	0
550	20231121	094200	21391730	5440	5440	5440	5440	0
551	20231121	094100	21391730	5440	5440	5440	5440	0
552	20231121	094000	21391730	5440	5440	5450	5440	221
553	20231121	093900	20187490	5440	5440	5440	5440	3
554	20231121	093800	20171170	5440	5450	5450	5440	38
555	20231121	093700	19964100	5440	5440	5440	5440	2
556	20231121	093600	19953220	5450	5450	5450	5450	0
557	20231121	093500	19953220	5450	5450	5450	5450	151
558	20231121	093400	19130270	5450	5450	5450	5450	0
559	20231121	093300	19130270	5450	5440	5450	5440	561
560	20231121	093200	16078410	5440	5470	5470	5440	338
561	20231121	093100	14236410	5470	5470	5470	5470	0
562	20231121	093000	14236410	5470	5470	5470	5470	0
563	20231121	092900	14236410	5470	5470	5470	5470	1
564	20231121	092800	14230940	5450	5470	5470	5450	252
565	20231121	092700	12857470	5490	5480	5490	5480	7
566	20231121	092600	12819100	5480	5450	5480	5450	16
567	20231121	092500	12731830	5440	5440	5440	5440	194
568	20231121	092400	11676470	5440	5430	5440	5430	27
569	20231121	092300	11529850	5430	5430	5430	5430	55
570	20231121	092200	11231200	5440	5440	5440	5440	692
571	20231121	092100	7466720	5460	5460	5460	5460	1
572	20231121	092000	7461260	5450	5450	5450	5450	0
573	20231121	091900	7461260	5450	5450	5450	5450	0
574	20231121	091800	7461260	5450	5450	5450	5450	42
575	20231121	091700	7232360	5450	5450	5450	5450	2
576	20231121	091600	7221460	5440	5440	5440	5440	22
577	20231121	091500	7101780	5440	5440	5440	5440	0
578	20231121	091400	7101780	5440	5440	5440	5440	0
579	20231121	091300	7101780	5440	5440	5440	5440	315
580	20231121	091200	5388180	5420	5420	5420	5420	0
581	20231121	091100	5388180	5420	5420	5420	5420	1
582	20231121	091000	5382760	5420	5420	5420	5420	0
583	20231121	090900	5382760	5420	5440	5440	5420	354
584	20231121	090800	3462820	5460	5460	5460	5460	1
585	20231121	090700	3457360	5470	5470	5470	5470	0
586	20231121	090600	3457360	5470	5450	5470	5430	488
587	20231121	090500	805720	5450	5480	5480	5450	34
588	20231121	090400	620150	5480	5480	5480	5480	20
589	20231121	090300	510550	5470	5470	5470	5470	1
590	20231121	090200	505080	5490	5490	5490	5490	0
591	20231121	090100	505080	5490	5490	5490	5490	0
592	20231121	090000	505080	5490	5490	5490	5490	92