KissMeData/176750/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202600	9705750	5480	5480	5480	5480	1
3	20231124	202500	9705750	5480	5480	5480	5480	0
4	20231124	202400	9705750	5480	5480	5480	5480	0
5	20231124	202300	9705750	5480	5480	5480	5480	0
6	20231124	202200	9705750	5480	5480	5480	5480	0
7	20231124	202100	9705750	5480	5480	5480	5480	0
8	20231124	202000	9705750	5480	5480	5480	5480	0
9	20231124	201900	9705750	5480	5480	5480	5480	0
10	20231124	201800	9705750	5480	5480	5480	5480	0
11	20231124	201700	9705750	5480	5480	5480	5480	0
12	20231124	201600	9705750	5480	5480	5480	5480	0
13	20231124	201500	9705750	5480	5480	5480	5480	0
14	20231124	201400	9705750	5480	5480	5480	5480	0
15	20231124	201300	9705750	5480	5480	5480	5480	0
16	20231124	201200	9705750	5480	5480	5480	5480	0
17	20231124	201100	9705750	5480	5480	5480	5480	0
18	20231124	201000	9705750	5480	5480	5480	5480	0
19	20231124	200900	9705750	5480	5480	5480	5480	0
20	20231124	200800	9705750	5480	5480	5480	5480	0
21	20231124	200700	9705750	5480	5480	5480	5480	0
22	20231124	200600	9705750	5480	5480	5480	5480	0
23	20231124	200500	9705750	5480	5480	5480	5480	0
24	20231124	200400	9705750	5480	5480	5480	5480	0
25	20231124	200300	9705750	5480	5480	5480	5480	0
26	20231124	200200	9705750	5480	5480	5480	5480	0
27	20231124	200100	9705750	5480	5480	5480	5480	0
28	20231124	200000	9705750	5480	5480	5480	5480	0
29	20231124	195900	9705750	5480	5480	5480	5480	0
30	20231124	195800	9705750	5480	5480	5480	5480	0
31	20231124	195700	9705750	5480	5480	5480	5480	0
32	20231124	195600	9705750	5480	5480	5480	5480	1
33	20231124	195500	9705750	5480	5480	5480	5480	0
34	20231124	195400	9705750	5480	5480	5480	5480	0
35	20231124	195300	9705750	5480	5480	5480	5480	0
36	20231124	195200	9705750	5480	5480	5480	5480	0
37	20231124	195100	9705750	5480	5480	5480	5480	0
38	20231124	195000	9705750	5480	5480	5480	5480	0
39	20231124	194900	9705750	5480	5480	5480	5480	0
40	20231124	194800	9705750	5480	5480	5480	5480	0
41	20231124	194700	9705750	5480	5480	5480	5480	0
42	20231124	194600	9705750	5480	5480	5480	5480	0
43	20231124	194500	9705750	5480	5480	5480	5480	0
44	20231124	194400	9705750	5480	5480	5480	5480	0
45	20231124	194300	9705750	5480	5480	5480	5480	0
46	20231124	194200	9705750	5480	5480	5480	5480	0
47	20231124	194100	9705750	5480	5480	5480	5480	0
48	20231124	194000	9705750	5480	5480	5480	5480	0
49	20231124	193900	9705750	5480	5480	5480	5480	0
50	20231124	193800	9705750	5480	5480	5480	5480	0
51	20231124	193700	9705750	5480	5480	5480	5480	0
52	20231124	193600	9705750	5480	5480	5480	5480	0
53	20231124	193500	9705750	5480	5480	5480	5480	0
54	20231124	193400	9705750	5480	5480	5480	5480	0
55	20231124	193300	9705750	5480	5480	5480	5480	0
56	20231124	193200	9705750	5480	5480	5480	5480	0
57	20231124	193100	9705750	5480	5480	5480	5480	0
58	20231124	193000	9705750	5480	5480	5480	5480	0
59	20231124	192900	9705750	5480	5480	5480	5480	0
60	20231124	192800	9705750	5480	5480	5480	5480	0
61	20231124	192700	9705750	5480	5480	5480	5480	0
62	20231124	192600	9705750	5480	5480	5480	5480	1
63	20231124	192500	9705750	5480	5480	5480	5480	0
64	20231124	192400	9705750	5480	5480	5480	5480	0
65	20231124	192300	9705750	5480	5480	5480	5480	0
66	20231124	192200	9705750	5480	5480	5480	5480	0
67	20231124	192100	9705750	5480	5480	5480	5480	0
68	20231124	192000	9705750	5480	5480	5480	5480	0
69	20231124	191900	9705750	5480	5480	5480	5480	0
70	20231124	191800	9705750	5480	5480	5480	5480	0
71	20231124	191700	9705750	5480	5480	5480	5480	0
72	20231124	191600	9705750	5480	5480	5480	5480	0
73	20231124	191500	9705750	5480	5480	5480	5480	0
74	20231124	191400	9705750	5480	5480	5480	5480	0
75	20231124	191300	9705750	5480	5480	5480	5480	0
76	20231124	191200	9705750	5480	5480	5480	5480	0
77	20231124	191100	9705750	5480	5480	5480	5480	0
78	20231124	191000	9705750	5480	5480	5480	5480	0
79	20231124	190900	9705750	5480	5480	5480	5480	0
80	20231124	190800	9705750	5480	5480	5480	5480	0
81	20231124	190700	9705750	5480	5480	5480	5480	0
82	20231124	190600	9705750	5480	5480	5480	5480	0
83	20231124	190500	9705750	5480	5480	5480	5480	0
84	20231124	190400	9705750	5480	5480	5480	5480	0
85	20231124	190300	9705750	5480	5480	5480	5480	0
86	20231124	190200	9705750	5480	5480	5480	5480	0
87	20231124	190100	9705750	5480	5480	5480	5480	0
88	20231124	190000	9705750	5480	5480	5480	5480	0
89	20231124	185900	9705750	5480	5480	5480	5480	0
90	20231124	185800	9705750	5480	5480	5480	5480	0
91	20231124	185700	9705750	5480	5480	5480	5480	0
92	20231124	185600	9705750	5480	5480	5480	5480	1
93	20231124	185500	9705750	5480	5480	5480	5480	0
94	20231124	185400	9705750	5480	5480	5480	5480	0
95	20231124	185300	9705750	5480	5480	5480	5480	0
96	20231124	185200	9705750	5480	5480	5480	5480	0
97	20231124	185100	9705750	5480	5480	5480	5480	0
98	20231124	185000	9705750	5480	5480	5480	5480	0
99	20231124	184900	9705750	5480	5480	5480	5480	0
100	20231124	184800	9705750	5480	5480	5480	5480	0
101	20231124	184700	9705750	5480	5480	5480	5480	0
102	20231124	184600	9705750	5480	5480	5480	5480	0
103	20231124	184500	9705750	5480	5480	5480	5480	0
104	20231124	184400	9705750	5480	5480	5480	5480	0
105	20231124	184300	9705750	5480	5480	5480	5480	0
106	20231124	184200	9705750	5480	5480	5480	5480	0
107	20231124	184100	9705750	5480	5480	5480	5480	0
108	20231124	184000	9705750	5480	5480	5480	5480	0
109	20231124	183900	9705750	5480	5480	5480	5480	0
110	20231124	183800	9705750	5480	5480	5480	5480	0
111	20231124	183700	9705750	5480	5480	5480	5480	0
112	20231124	183600	9705750	5480	5480	5480	5480	0
113	20231124	183500	9705750	5480	5480	5480	5480	0
114	20231124	183400	9705750	5480	5480	5480	5480	0
115	20231124	183300	9705750	5480	5480	5480	5480	0
116	20231124	183200	9705750	5480	5480	5480	5480	0
117	20231124	183100	9705750	5480	5480	5480	5480	0
118	20231124	183000	9705750	5480	5480	5480	5480	0
119	20231124	182900	9705750	5480	5480	5480	5480	0
120	20231124	182800	9705750	5480	5480	5480	5480	0
121	20231124	182700	9705750	5480	5480	5480	5480	0
122	20231124	182600	9705750	5480	5480	5480	5480	1
123	20231124	182500	9705750	5480	5480	5480	5480	0
124	20231124	182400	9705750	5480	5480	5480	5480	0
125	20231124	182300	9705750	5480	5480	5480	5480	0
126	20231124	182200	9705750	5480	5480	5480	5480	0
127	20231124	182100	9705750	5480	5480	5480	5480	0
128	20231124	182000	9705750	5480	5480	5480	5480	0
129	20231124	181900	9705750	5480	5480	5480	5480	0
130	20231124	181800	9705750	5480	5480	5480	5480	0
131	20231124	181700	9705750	5480	5480	5480	5480	0
132	20231124	181600	9705750	5480	5480	5480	5480	0
133	20231124	181500	9705750	5480	5480	5480	5480	0
134	20231124	181400	9705750	5480	5480	5480	5480	0
135	20231124	181300	9705750	5480	5480	5480	5480	0
136	20231124	181200	9705750	5480	5480	5480	5480	0
137	20231124	181100	9705750	5480	5480	5480	5480	0
138	20231124	181000	9705750	5480	5480	5480	5480	0
139	20231124	180900	9705750	5480	5480	5480	5480	0
140	20231124	180800	9705750	5480	5480	5480	5480	0
141	20231124	180700	9705750	5480	5480	5480	5480	0
142	20231124	180600	9705750	5480	5480	5480	5480	0
143	20231124	180500	9705750	5480	5480	5480	5480	0
144	20231124	180400	9705750	5480	5480	5480	5480	0
145	20231124	180300	9705750	5480	5480	5480	5480	0
146	20231124	180200	9705750	5480	5480	5480	5480	0
147	20231124	180100	9705750	5480	5480	5480	5480	0
148	20231124	180000	9705750	5480	5480	5480	5480	0
149	20231124	175900	9705750	5480	5480	5480	5480	0
150	20231124	175800	9705750	5480	5480	5480	5480	0
151	20231124	175700	9705750	5480	5480	5480	5480	0
152	20231124	175600	9705750	5480	5480	5480	5480	1
153	20231124	175500	9705750	5480	5480	5480	5480	0
154	20231124	175400	9705750	5480	5480	5480	5480	0
155	20231124	175300	9705750	5480	5480	5480	5480	0
156	20231124	175200	9705750	5480	5480	5480	5480	0
157	20231124	175100	9705750	5480	5480	5480	5480	0
158	20231124	175000	9705750	5480	5480	5480	5480	0
159	20231124	174900	9705750	5480	5480	5480	5480	0
160	20231124	174800	9705750	5480	5480	5480	5480	0
161	20231124	174700	9705750	5480	5480	5480	5480	0
162	20231124	174600	9705750	5480	5480	5480	5480	0
163	20231124	174500	9705750	5480	5480	5480	5480	0
164	20231124	174400	9705750	5480	5480	5480	5480	0
165	20231124	174300	9705750	5480	5480	5480	5480	0
166	20231124	174200	9705750	5480	5480	5480	5480	0
167	20231124	174100	9705750	5480	5480	5480	5480	0
168	20231124	174000	9705750	5480	5480	5480	5480	0
169	20231124	173900	9705750	5480	5480	5480	5480	0
170	20231124	173800	9705750	5480	5480	5480	5480	0
171	20231124	173700	9705750	5480	5480	5480	5480	0
172	20231124	173600	9705750	5480	5480	5480	5480	0
173	20231124	173500	9705750	5480	5480	5480	5480	0
174	20231124	173400	9705750	5480	5480	5480	5480	0
175	20231124	173300	9705750	5480	5480	5480	5480	0
176	20231124	173200	9705750	5480	5480	5480	5480	0
177	20231124	173100	9705750	5480	5480	5480	5480	0
178	20231124	173000	9705750	5480	5480	5480	5480	0
179	20231124	172900	9705750	5480	5480	5480	5480	0
180	20231124	172800	9705750	5480	5480	5480	5480	0
181	20231124	172700	9705750	5480	5480	5480	5480	0
182	20231124	172600	9705750	5480	5480	5480	5480	1
183	20231124	172500	9705750	5480	5480	5480	5480	0
184	20231124	172400	9705750	5480	5480	5480	5480	0
185	20231124	172300	9705750	5480	5480	5480	5480	0
186	20231124	172200	9705750	5480	5480	5480	5480	0
187	20231124	172100	9705750	5480	5480	5480	5480	0
188	20231124	172000	9705750	5480	5480	5480	5480	0
189	20231124	171900	9705750	5480	5480	5480	5480	0
190	20231124	171800	9705750	5480	5480	5480	5480	0
191	20231124	171700	9705750	5480	5480	5480	5480	0
192	20231124	171600	9705750	5480	5480	5480	5480	0
193	20231124	171500	9705750	5480	5480	5480	5480	0
194	20231124	171400	9705750	5480	5480	5480	5480	0
195	20231124	171300	9705750	5480	5480	5480	5480	0
196	20231124	171200	9705750	5480	5480	5480	5480	0
197	20231124	171100	9705750	5480	5480	5480	5480	0
198	20231124	171000	9705750	5480	5480	5480	5480	0
199	20231124	170900	9705750	5480	5480	5480	5480	0
200	20231124	170800	9705750	5480	5480	5480	5480	0
201	20231124	170700	9705750	5480	5480	5480	5480	0
202	20231124	170600	9705750	5480	5480	5480	5480	0
203	20231124	170500	9705750	5480	5480	5480	5480	0
204	20231124	170400	9705750	5480	5480	5480	5480	0
205	20231124	170300	9705750	5480	5480	5480	5480	0
206	20231124	170200	9705750	5480	5480	5480	5480	0
207	20231124	170100	9705750	5480	5480	5480	5480	0
208	20231124	170000	9705750	5480	5480	5480	5480	0
209	20231124	165900	9705750	5480	5480	5480	5480	0
210	20231124	165800	9705750	5480	5480	5480	5480	0
211	20231124	165700	9705750	5480	5480	5480	5480	0
212	20231124	165600	9705750	5480	5480	5480	5480	1
213	20231124	165500	9705750	5480	5480	5480	5480	0
214	20231124	165400	9705750	5480	5480	5480	5480	0
215	20231124	165300	9705750	5480	5480	5480	5480	0
216	20231124	165200	9705750	5480	5480	5480	5480	0
217	20231124	165100	9705750	5480	5480	5480	5480	0
218	20231124	165000	9705750	5480	5480	5480	5480	0
219	20231124	164900	9705750	5480	5480	5480	5480	0
220	20231124	164800	9705750	5480	5480	5480	5480	0
221	20231124	164700	9705750	5480	5480	5480	5480	0
222	20231124	164600	9705750	5480	5480	5480	5480	0
223	20231124	164500	9705750	5480	5480	5480	5480	0
224	20231124	164400	9705750	5480	5480	5480	5480	0
225	20231124	164300	9705750	5480	5480	5480	5480	0
226	20231124	164200	9705750	5480	5480	5480	5480	0
227	20231124	164100	9705750	5480	5480	5480	5480	0
228	20231124	164000	9705750	5480	5480	5480	5480	0
229	20231124	163900	9705750	5480	5480	5480	5480	0
230	20231124	163800	9705750	5480	5480	5480	5480	0
231	20231124	163700	9705750	5480	5480	5480	5480	0
232	20231124	163600	9705750	5480	5480	5480	5480	0
233	20231124	163500	9705750	5480	5480	5480	5480	0
234	20231124	163400	9705750	5480	5480	5480	5480	0
235	20231124	163300	9705750	5480	5480	5480	5480	0
236	20231124	163200	9705750	5480	5480	5480	5480	0
237	20231124	163100	9705750	5480	5480	5480	5480	0
238	20231124	163000	9705750	5480	5480	5480	5480	0
239	20231124	162900	9705750	5480	5480	5480	5480	0
240	20231124	162800	9705750	5480	5480	5480	5480	0
241	20231124	162700	9705750	5480	5480	5480	5480	0
242	20231124	162600	9705750	5480	5480	5480	5480	1
243	20231124	162500	9705750	5480	5480	5480	5480	0
244	20231124	162400	9705750	5480	5480	5480	5480	0
245	20231124	162300	9705750	5480	5480	5480	5480	0
246	20231124	162200	9705750	5480	5480	5480	5480	0
247	20231124	162100	9705750	5480	5480	5480	5480	0
248	20231124	162000	9705750	5480	5480	5480	5480	0
249	20231124	161900	9705750	5480	5480	5480	5480	0
250	20231124	161800	9705750	5480	5480	5480	5480	0
251	20231124	161700	9705750	5480	5480	5480	5480	0
252	20231124	161600	9705750	5480	5480	5480	5480	0
253	20231124	161500	9705750	5480	5480	5480	5480	0
254	20231124	161400	9705750	5480	5480	5480	5480	0
255	20231124	161300	9705750	5480	5480	5480	5480	0
256	20231124	161200	9705750	5480	5480	5480	5480	0
257	20231124	161100	9705750	5480	5480	5480	5480	0
258	20231124	161000	9705750	5480	5480	5480	5480	0
259	20231124	160900	9705750	5480	5480	5480	5480	0
260	20231124	160800	9705750	5480	5480	5480	5480	0
261	20231124	160700	9705750	5480	5480	5480	5480	0
262	20231124	160600	9705750	5480	5480	5480	5480	0
263	20231124	160500	9705750	5480	5480	5480	5480	0
264	20231124	160400	9705750	5480	5480	5480	5480	0
265	20231124	160300	9705750	5480	5480	5480	5480	0
266	20231124	160200	9705750	5480	5480	5480	5480	0
267	20231124	160100	9705750	5480	5480	5480	5480	0
268	20231124	160000	9705750	5480	5480	5480	5480	0
269	20231124	155900	9705750	5480	5480	5480	5480	0
270	20231124	155800	9705750	5480	5480	5480	5480	0
271	20231124	155700	9705750	5480	5480	5480	5480	0
272	20231124	155600	9705750	5480	5480	5480	5480	1
273	20231124	155500	9705750	5480	5480	5480	5480	0
274	20231124	155400	9705750	5480	5480	5480	5480	0
275	20231124	155300	9705750	5480	5480	5480	5480	0
276	20231124	155200	9705750	5480	5480	5480	5480	0
277	20231124	155100	9705750	5480	5480	5480	5480	0
278	20231124	155000	9705750	5480	5480	5480	5480	0
279	20231124	154900	9705750	5480	5480	5480	5480	0
280	20231124	154800	9705750	5480	5480	5480	5480	0
281	20231124	154700	9705750	5480	5480	5480	5480	0
282	20231124	154600	9705750	5480	5480	5480	5480	0
283	20231124	154500	9705750	5480	5480	5480	5480	0
284	20231124	154400	9705750	5480	5480	5480	5480	0
285	20231124	154300	9705750	5480	5480	5480	5480	0
286	20231124	154200	9705750	5480	5480	5480	5480	0
287	20231124	154100	9705750	5480	5480	5480	5480	0
288	20231124	154000	9705750	5480	5480	5480	5480	0
289	20231124	153900	9705750	5480	5480	5480	5480	0
290	20231124	153800	9705750	5480	5480	5480	5480	0
291	20231124	153700	9705750	5480	5480	5480	5480	0
292	20231124	153600	9705750	5480	5480	5480	5480	0
293	20231124	153500	9705750	5480	5480	5480	5480	0
294	20231124	153400	9705750	5480	5480	5480	5480	0
295	20231124	153300	9705750	5480	5480	5480	5480	0
296	20231124	153200	9705750	5480	5480	5480	5480	0
297	20231124	153100	9705750	5480	5480	5480	5480	0
298	20231124	153000	9705750	5480	5480	5480	5480	0
299	20231124	152900	9705750	5480	5480	5480	5480	0
300	20231124	152800	9705750	5480	5480	5480	5480	0
301	20231124	152700	9705750	5480	5480	5480	5480	0
302	20231124	152600	9705750	5480	5480	5480	5480	0
303	20231124	152500	9705750	5480	5480	5480	5480	0
304	20231124	152400	9705750	5480	5480	5480	5480	0
305	20231124	152300	9705750	5480	5480	5480	5480	0
306	20231124	152200	9705750	5480	5480	5480	5480	0
307	20231124	152100	9705750	5480	5480	5480	5480	0
308	20231124	152000	9705750	5480	5480	5480	5480	0
309	20231124	151900	9705750	5480	5480	5480	5480	0
310	20231124	151800	9705750	5480	5480	5480	5480	0
311	20231124	151700	9705750	5480	5480	5480	5480	0
312	20231124	151600	9705750	5480	5480	5480	5480	0
313	20231124	151500	9705750	5480	5480	5480	5480	0
314	20231124	151400	9705750	5480	5480	5480	5480	0
315	20231124	151300	9705750	5480	5480	5480	5480	0
316	20231124	151200	9705750	5480	5480	5480	5480	0
317	20231124	151100	9705750	5480	5480	5480	5480	0
318	20231124	151000	9705750	5480	5480	5480	5480	0
319	20231124	150900	9705750	5480	5480	5480	5480	0
320	20231124	150800	9705750	5480	5480	5480	5480	0
321	20231124	150700	9705750	5480	5480	5480	5480	0
322	20231124	150600	9705750	5480	5480	5480	5480	0
323	20231124	150500	9705750	5480	5480	5480	5480	0
324	20231124	150400	9705750	5480	5480	5480	5480	0
325	20231124	150300	9705750	5480	5480	5480	5480	0
326	20231124	150200	9705750	5480	5480	5480	5480	0
327	20231124	150100	9705750	5480	5480	5480	5480	0
328	20231124	150000	9705750	5480	5480	5480	5480	0
329	20231124	145900	9705750	5480	5480	5480	5480	0
330	20231124	145800	9705750	5480	5480	5480	5480	0
331	20231124	145700	9705750	5480	5480	5480	5480	0
332	20231124	145600	9705750	5480	5480	5480	5480	0
333	20231124	145500	9705750	5480	5480	5480	5480	0
334	20231124	145400	9705750	5480	5480	5480	5480	0
335	20231124	145300	9705750	5480	5480	5480	5480	0
336	20231124	145200	9705750	5480	5480	5480	5480	0
337	20231124	145100	9705750	5480	5480	5480	5480	0
338	20231124	145000	9705750	5480	5480	5480	5480	0
339	20231124	144900	9705750	5480	5480	5480	5480	0
340	20231124	144800	9705750	5480	5480	5480	5480	0
341	20231124	144700	9705750	5480	5480	5480	5480	0
342	20231124	144600	9705750	5480	5480	5480	5480	0
343	20231124	144500	9705750	5480	5480	5480	5480	0
344	20231124	144400	9705750	5480	5480	5480	5480	0
345	20231124	144300	9705750	5480	5480	5480	5480	0
346	20231124	144200	9705750	5480	5480	5480	5480	0
347	20231124	144100	9705750	5480	5480	5480	5480	0
348	20231124	144000	9705750	5480	5480	5480	5480	0
349	20231124	143900	9705750	5480	5480	5480	5480	1
350	20231124	143800	9700270	5480	5480	5480	5480	0
351	20231124	143700	9700270	5480	5480	5480	5480	5
352	20231124	143600	9672870	5480	5480	5480	5480	0
353	20231124	143500	9672870	5480	5480	5480	5480	0
354	20231124	143400	9672870	5480	5480	5480	5480	0
355	20231124	143300	9672870	5480	5480	5480	5480	0
356	20231124	143200	9672870	5480	5480	5480	5480	0
357	20231124	143100	9672870	5480	5480	5480	5480	0
358	20231124	143000	9672870	5480	5480	5480	5480	0
359	20231124	142900	9672870	5480	5480	5480	5480	0
360	20231124	142800	9672870	5480	5480	5480	5480	0
361	20231124	142700	9672870	5480	5480	5480	5480	0
362	20231124	142600	9672870	5480	5480	5480	5480	0
363	20231124	142500	9672870	5480	5480	5480	5480	0
364	20231124	142400	9672870	5480	5480	5480	5480	0
365	20231124	142300	9672870	5480	5480	5480	5480	0
366	20231124	142200	9672870	5480	5480	5480	5480	0
367	20231124	142100	9672870	5480	5480	5480	5480	0
368	20231124	142000	9672870	5480	5480	5480	5480	0
369	20231124	141900	9672870	5480	5480	5480	5480	0
370	20231124	141800	9672870	5480	5480	5480	5480	0
371	20231124	141700	9672870	5480	5480	5480	5480	0
372	20231124	141600	9672870	5480	5480	5480	5480	0
373	20231124	141500	9672870	5480	5480	5480	5480	0
374	20231124	141400	9672870	5480	5480	5480	5480	0
375	20231124	141300	9672870	5480	5480	5480	5480	0
376	20231124	141200	9672870	5480	5480	5480	5480	0
377	20231124	141100	9672870	5480	5440	5480	5440	96
378	20231124	141000	9150510	5430	5430	5430	5430	0
379	20231124	140900	9150510	5430	5430	5430	5430	0
380	20231124	140800	9150510	5430	5430	5430	5430	0
381	20231124	140700	9150510	5430	5430	5430	5430	0
382	20231124	140600	9150510	5430	5430	5430	5430	0
383	20231124	140500	9150510	5430	5430	5430	5430	0
384	20231124	140400	9150510	5430	5430	5430	5430	0
385	20231124	140300	9150510	5430	5430	5430	5430	0
386	20231124	140200	9150510	5430	5430	5430	5430	0
387	20231124	140100	9150510	5430	5430	5430	5430	0
388	20231124	140000	9150510	5430	5430	5430	5430	0
389	20231124	135900	9150510	5430	5430	5430	5430	0
390	20231124	135800	9150510	5430	5430	5430	5430	0
391	20231124	135700	9150510	5430	5430	5430	5430	0
392	20231124	135600	9150510	5430	5430	5430	5430	0
393	20231124	135500	9150510	5430	5430	5430	5430	0
394	20231124	135400	9150510	5430	5430	5430	5430	79
395	20231124	135300	8721540	5430	5430	5430	5430	0
396	20231124	135200	8721540	5430	5430	5430	5430	0
397	20231124	135100	8721540	5430	5430	5430	5430	0
398	20231124	135000	8721540	5430	5430	5430	5430	0
399	20231124	134900	8721540	5430	5430	5430	5430	0
400	20231124	134800	8721540	5430	5430	5430	5430	0
401	20231124	134700	8721540	5430	5430	5430	5430	0
402	20231124	134600	8721540	5430	5430	5430	5430	0
403	20231124	134500	8721540	5430	5430	5430	5430	1
404	20231124	134400	8716110	5420	5420	5420	5420	0
405	20231124	134300	8716110	5420	5420	5420	5420	0
406	20231124	134200	8716110	5420	5420	5420	5420	0
407	20231124	134100	8716110	5420	5420	5420	5420	0
408	20231124	134000	8716110	5420	5420	5420	5420	0
409	20231124	133900	8716110	5420	5420	5420	5420	0
410	20231124	133800	8716110	5420	5420	5420	5420	0
411	20231124	133700	8716110	5420	5420	5420	5420	0
412	20231124	133600	8716110	5420	5420	5420	5420	0
413	20231124	133500	8716110	5420	5420	5420	5420	0
414	20231124	133400	8716110	5420	5420	5420	5420	0
415	20231124	133300	8716110	5420	5420	5420	5420	0
416	20231124	133200	8716110	5420	5420	5420	5420	0
417	20231124	133100	8716110	5420	5420	5420	5420	0
418	20231124	133000	8716110	5420	5420	5420	5420	0
419	20231124	132900	8716110	5420	5420	5420	5420	0
420	20231124	132800	8716110	5420	5420	5420	5420	0
421	20231124	132700	8716110	5420	5420	5420	5420	0
422	20231124	132600	8716110	5420	5420	5420	5420	0
423	20231124	132500	8716110	5420	5420	5420	5420	0
424	20231124	132400	8716110	5420	5420	5420	5420	0
425	20231124	132300	8716110	5420	5420	5420	5420	0
426	20231124	132200	8716110	5420	5420	5420	5420	0
427	20231124	132100	8716110	5420	5420	5420	5420	0
428	20231124	132000	8716110	5420	5420	5420	5420	0
429	20231124	131900	8716110	5420	5420	5420	5420	0
430	20231124	131800	8716110	5420	5420	5420	5420	0
431	20231124	131700	8716110	5420	5420	5420	5420	0
432	20231124	131600	8716110	5420	5420	5420	5420	0
433	20231124	131500	8716110	5420	5420	5420	5420	0
434	20231124	131400	8716110	5420	5420	5420	5420	0
435	20231124	131300	8716110	5420	5420	5420	5420	0
436	20231124	131200	8716110	5420	5420	5420	5420	0
437	20231124	131100	8716110	5420	5420	5420	5420	0
438	20231124	131000	8716110	5420	5420	5420	5420	0
439	20231124	130900	8716110	5420	5420	5420	5420	0
440	20231124	130800	8716110	5420	5420	5420	5420	0
441	20231124	130700	8716110	5420	5420	5420	5420	0
442	20231124	130600	8716110	5420	5420	5420	5420	0
443	20231124	130500	8716110	5420	5420	5420	5420	0
444	20231124	130400	8716110	5420	5420	5420	5420	0
445	20231124	130300	8716110	5420	5420	5420	5420	0
446	20231124	130200	8716110	5420	5420	5420	5420	0
447	20231124	130100	8716110	5420	5420	5420	5420	0
448	20231124	130000	8716110	5420	5420	5420	5420	0
449	20231124	125900	8716110	5420	5420	5420	5420	0
450	20231124	125800	8716110	5420	5420	5420	5420	0
451	20231124	125700	8716110	5420	5420	5420	5420	0
452	20231124	125600	8716110	5420	5420	5420	5420	0
453	20231124	125500	8716110	5420	5420	5420	5420	0
454	20231124	125400	8716110	5420	5420	5420	5420	0
455	20231124	125300	8716110	5420	5420	5420	5420	0
456	20231124	125200	8716110	5420	5420	5420	5420	0
457	20231124	125100	8716110	5420	5420	5420	5420	0
458	20231124	125000	8716110	5420	5420	5420	5420	0
459	20231124	124900	8716110	5420	5420	5420	5420	0
460	20231124	124800	8716110	5420	5420	5420	5420	0
461	20231124	124700	8716110	5420	5420	5420	5420	0
462	20231124	124600	8716110	5420	5420	5420	5420	0
463	20231124	124500	8716110	5420	5420	5420	5420	0
464	20231124	124400	8716110	5420	5420	5420	5420	70
465	20231124	124300	8336710	5420	5420	5420	5420	0
466	20231124	124200	8336710	5420	5420	5420	5420	0
467	20231124	124100	8336710	5420	5420	5420	5420	0
468	20231124	124000	8336710	5420	5420	5420	5420	0
469	20231124	123900	8336710	5420	5420	5420	5420	0
470	20231124	123800	8336710	5420	5420	5420	5420	0
471	20231124	123700	8336710	5420	5420	5420	5420	0
472	20231124	123600	8336710	5420	5420	5420	5420	0
473	20231124	123500	8336710	5420	5420	5420	5420	0
474	20231124	123400	8336710	5420	5420	5420	5420	0
475	20231124	123300	8336710	5420	5420	5420	5420	0
476	20231124	123200	8336710	5420	5420	5420	5420	0
477	20231124	123100	8336710	5420	5420	5420	5420	0
478	20231124	123000	8336710	5420	5420	5420	5420	0
479	20231124	122900	8336710	5420	5420	5420	5420	0
480	20231124	122800	8336710	5420	5420	5420	5420	0
481	20231124	122700	8336710	5420	5420	5420	5420	0
482	20231124	122600	8336710	5420	5420	5420	5420	0
483	20231124	122500	8336710	5420	5420	5420	5420	0
484	20231124	122400	8336710	5420	5420	5420	5420	0
485	20231124	122300	8336710	5420	5420	5420	5420	0
486	20231124	122200	8336710	5420	5420	5420	5420	0
487	20231124	122100	8336710	5420	5420	5420	5420	0
488	20231124	122000	8336710	5420	5420	5420	5420	0
489	20231124	121900	8336710	5420	5420	5420	5420	0
490	20231124	121800	8336710	5420	5420	5420	5420	24
491	20231124	121700	8206630	5430	5430	5430	5430	0
492	20231124	121600	8206630	5430	5430	5430	5430	0
493	20231124	121500	8206630	5430	5430	5430	5430	0
494	20231124	121400	8206630	5430	5430	5430	5430	0
495	20231124	121300	8206630	5430	5430	5430	5430	0
496	20231124	121200	8206630	5430	5430	5430	5430	0
497	20231124	121100	8206630	5430	5430	5430	5430	0
498	20231124	121000	8206630	5430	5430	5430	5430	0
499	20231124	120900	8206630	5430	5430	5430	5430	0
500	20231124	120800	8206630	5430	5430	5430	5430	0
501	20231124	120700	8206630	5430	5430	5430	5430	0
502	20231124	120600	8206630	5430	5430	5430	5430	0
503	20231124	120500	8206630	5430	5430	5430	5430	0
504	20231124	120400	8206630	5430	5430	5430	5430	0
505	20231124	120300	8206630	5430	5430	5430	5430	0
506	20231124	120200	8206630	5430	5430	5430	5430	0
507	20231124	120100	8206630	5430	5430	5430	5430	0
508	20231124	120000	8206630	5430	5430	5430	5430	0
509	20231124	115900	8206630	5430	5430	5430	5430	0
510	20231124	115800	8206630	5430	5430	5430	5430	0
511	20231124	115700	8206630	5430	5430	5430	5430	0
512	20231124	115600	8206630	5430	5430	5430	5430	0
513	20231124	115500	8206630	5430	5430	5430	5430	0
514	20231124	115400	8206630	5430	5430	5430	5430	0
515	20231124	115300	8206630	5430	5430	5430	5430	0
516	20231124	115200	8206630	5430	5430	5430	5430	0
517	20231124	115100	8206630	5430	5430	5430	5430	0
518	20231124	115000	8206630	5430	5430	5430	5430	0
519	20231124	114900	8206630	5430	5430	5430	5430	0
520	20231124	114800	8206630	5430	5430	5430	5430	50
521	20231124	114700	7935130	5430	5420	5430	5420	74
522	20231124	114600	7534040	5420	5420	5420	5420	0
523	20231124	114500	7534040	5420	5420	5420	5420	10
524	20231124	114400	7479840	5420	5420	5420	5420	10
525	20231124	114300	7425640	5420	5420	5420	5420	0
526	20231124	114200	7425640	5420	5420	5420	5420	0
527	20231124	114100	7425640	5420	5420	5420	5420	0
528	20231124	114000	7425640	5420	5420	5420	5420	0
529	20231124	113900	7425640	5420	5420	5420	5420	0
530	20231124	113800	7425640	5420	5420	5420	5420	0
531	20231124	113700	7425640	5420	5420	5420	5420	0
532	20231124	113600	7425640	5420	5420	5420	5420	0
533	20231124	113500	7425640	5420	5420	5420	5420	0
534	20231124	113400	7425640	5420	5420	5420	5420	0
535	20231124	113300	7425640	5420	5420	5420	5420	0
536	20231124	113200	7425640	5420	5420	5420	5420	0
537	20231124	113100	7425640	5420	5420	5420	5420	0
538	20231124	113000	7425640	5420	5420	5420	5420	0
539	20231124	112900	7425640	5420	5420	5420	5420	0
540	20231124	112800	7425640	5420	5420	5420	5420	0
541	20231124	112700	7425640	5420	5420	5420	5420	0
542	20231124	112600	7425640	5420	5420	5420	5420	0
543	20231124	112500	7425640	5420	5420	5420	5420	7
544	20231124	112400	7387700	5440	5440	5440	5440	0
545	20231124	112300	7387700	5440	5440	5440	5440	0
546	20231124	112200	7387700	5440	5440	5440	5440	0
547	20231124	112100	7387700	5440	5440	5440	5440	0
548	20231124	112000	7387700	5440	5440	5440	5440	0
549	20231124	111900	7387700	5440	5440	5440	5440	0
550	20231124	111800	7387700	5440	5440	5440	5440	0
551	20231124	111700	7387700	5440	5440	5440	5440	0
552	20231124	111600	7387700	5440	5440	5440	5440	0
553	20231124	111500	7387700	5440	5440	5440	5440	0
554	20231124	111400	7387700	5440	5440	5440	5440	0
555	20231124	111300	7387700	5440	5440	5440	5440	0
556	20231124	111200	7387700	5440	5440	5440	5440	0
557	20231124	111100	7387700	5440	5440	5440	5440	0
558	20231124	111000	7387700	5440	5440	5440	5440	0
559	20231124	110900	7387700	5440	5440	5440	5440	0
560	20231124	110800	7387700	5440	5440	5440	5440	0
561	20231124	110700	7387700	5440	5440	5440	5440	0
562	20231124	110600	7387700	5440	5440	5440	5440	0
563	20231124	110500	7387700	5440	5440	5440	5440	0
564	20231124	110400	7387700	5440	5440	5440	5440	0
565	20231124	110300	7387700	5440	5440	5440	5440	0
566	20231124	110200	7387700	5440	5440	5440	5440	0
567	20231124	110100	7387700	5440	5440	5440	5440	0
568	20231124	110000	7387700	5440	5440	5440	5440	0
569	20231124	105900	7387700	5440	5440	5440	5440	0
570	20231124	105800	7387700	5440	5440	5440	5440	100
571	20231124	105700	6843700	5440	5440	5440	5440	0
572	20231124	105600	6843700	5440	5440	5440	5440	0
573	20231124	105500	6843700	5440	5440	5440	5440	0
574	20231124	105400	6843700	5440	5440	5440	5440	0
575	20231124	105300	6843700	5440	5440	5440	5440	0
576	20231124	105200	6843700	5440	5440	5440	5440	0
577	20231124	105100	6843700	5440	5440	5440	5440	0
578	20231124	105000	6843700	5440	5440	5440	5440	0
579	20231124	104900	6843700	5440	5440	5440	5440	0
580	20231124	104800	6843700	5440	5440	5440	5440	0
581	20231124	104700	6843700	5440	5440	5440	5440	0
582	20231124	104600	6843700	5440	5440	5440	5440	0
583	20231124	104500	6843700	5440	5440	5440	5440	0
584	20231124	104400	6843700	5440	5440	5440	5440	0
585	20231124	104300	6843700	5440	5440	5440	5440	0
586	20231124	104200	6843700	5440	5440	5440	5440	0
587	20231124	104100	6843700	5440	5440	5440	5440	0
588	20231124	104000	6843700	5440	5440	5440	5440	0
589	20231124	103900	6843700	5440	5440	5440	5440	0
590	20231124	103800	6843700	5440	5440	5440	5440	0
591	20231124	103700	6843700	5440	5440	5440	5440	0
592	20231124	103600	6843700	5440	5440	5440	5440	0
593	20231124	103500	6843700	5440	5440	5440	5440	0
594	20231124	103400	6843700	5440	5440	5440	5440	0
595	20231124	103300	6843700	5440	5440	5440	5440	0
596	20231124	103200	6843700	5440	5440	5440	5440	0
597	20231124	103100	6843700	5440	5440	5440	5440	0
598	20231124	103000	6843700	5440	5440	5440	5440	0
599	20231124	102900	6843700	5440	5440	5440	5440	0
600	20231124	102800	6843700	5440	5440	5440	5440	0
601	20231124	102700	6843700	5440	5440	5440	5440	0
602	20231124	102600	6843700	5440	5440	5440	5440	0
603	20231124	102500	6843700	5440	5440	5440	5440	0
604	20231124	102400	6843700	5440	5440	5440	5440	0
605	20231124	102300	6843700	5440	5440	5440	5440	0
606	20231124	102200	6843700	5440	5440	5440	5440	0
607	20231124	102100	6843700	5440	5440	5440	5440	0
608	20231124	102000	6843700	5440	5440	5440	5440	0
609	20231124	101900	6843700	5440	5440	5440	5440	30
610	20231124	101800	6680500	5440	5440	5440	5440	0
611	20231124	101700	6680500	5440	5440	5440	5440	0
612	20231124	101600	6680500	5440	5440	5440	5440	0
613	20231124	101500	6680500	5440	5430	5440	5430	140
614	20231124	101400	5920030	5430	5430	5430	5430	0
615	20231124	101300	5920030	5430	5430	5430	5430	0
616	20231124	101200	5920030	5430	5430	5430	5430	60
617	20231124	101100	5594230	5440	5440	5440	5440	0
618	20231124	101000	5594230	5440	5440	5440	5440	0
619	20231124	100900	5594230	5440	5440	5440	5440	0
620	20231124	100800	5594230	5440	5440	5440	5440	0
621	20231124	100700	5594230	5440	5440	5440	5440	0
622	20231124	100600	5594230	5440	5440	5440	5440	0
623	20231124	100500	5594230	5440	5440	5440	5440	0
624	20231124	100400	5594230	5440	5440	5440	5440	0
625	20231124	100300	5594230	5440	5440	5440	5440	0
626	20231124	100200	5594230	5440	5440	5440	5440	0
627	20231124	100100	5594230	5440	5440	5440	5440	0
628	20231124	100000	5594230	5440	5440	5440	5440	0
629	20231124	095900	5594230	5440	5440	5440	5440	0
630	20231124	095800	5594230	5440	5440	5440	5440	0
631	20231124	095700	5594230	5440	5440	5440	5440	45
632	20231124	095600	5349430	5300	5300	5300	5300	0
633	20231124	095500	5349430	5300	5300	5300	5300	0
634	20231124	095400	5349430	5300	5300	5300	5300	0
635	20231124	095300	5349430	5300	5300	5300	5300	0
636	20231124	095200	5349430	5300	5430	5430	5300	1000
637	20231124	095100	5850	5850	5850	5850	5850	0
638	20231124	095000	5850	5850	5850	5850	5850	0
639	20231124	094900	5850	5850	5850	5850	5850	0
640	20231124	094800	5850	5850	5850	5850	5850	0
641	20231124	094700	5850	5850	5850	5850	5850	0
642	20231124	094600	5850	5850	5850	5850	5850	0
643	20231124	094500	5850	5850	5850	5850	5850	0
644	20231124	094400	5850	5850	5850	5850	5850	0
645	20231124	094300	5850	5850	5850	5850	5850	0
646	20231124	094200	5850	5850	5850	5850	5850	0
647	20231124	094100	5850	5850	5850	5850	5850	0
648	20231124	094000	5850	5850	5850	5850	5850	0
649	20231124	093900	5850	5850	5850	5850	5850	1
650	20231124	093800	0	5540	5540	5540	5540	0
651	20231124	093700	0	5540	5540	5540	5540	0
652	20231124	093600	0	5540	5540	5540	5540	0
653	20231124	093500	0	5540	5540	5540	5540	0
654	20231124	093400	0	5540	5540	5540	5540	0
655	20231124	093300	0	5540	5540	5540	5540	0
656	20231124	093200	0	5540	5540	5540	5540	0
657	20231124	093100	0	5540	5540	5540	5540	0
658	20231124	093000	0	5540	5540	5540	5540	0
659	20231124	092900	0	5540	5540	5540	5540	0
660	20231124	092800	0	5540	5540	5540	5540	0
661	20231124	092700	0	5540	5540	5540	5540	0
662	20231124	092600	0	5540	5540	5540	5540	0
663	20231124	092500	0	5540	5540	5540	5540	0
664	20231124	092400	0	5540	5540	5540	5540	0
665	20231124	092300	0	5540	5540	5540	5540	0
666	20231124	092200	0	5540	5540	5540	5540	0
667	20231124	092100	0	5540	5540	5540	5540	0
668	20231124	092000	0	5540	5540	5540	5540	0
669	20231124	091900	0	5540	5540	5540	5540	0
670	20231124	091800	0	5540	5540	5540	5540	0
671	20231124	091700	0	5540	5540	5540	5540	0
672	20231124	091600	0	5540	5540	5540	5540	0
673	20231124	091500	0	5540	5540	5540	5540	0
674	20231124	091400	0	5540	5540	5540	5540	0
675	20231124	091300	0	5540	5540	5540	5540	0
676	20231124	091200	0	5540	5540	5540	5540	0
677	20231124	091100	0	5540	5540	5540	5540	0
678	20231124	091000	0	5540	5540	5540	5540	0
679	20231124	090900	0	5540	5540	5540	5540	0
680	20231124	090800	0	5540	5540	5540	5540	0
681	20231124	090700	0	5540	5540	5540	5540	0
682	20231124	090600	0	5540	5540	5540	5540	0
683	20231124	090500	0	5540	5540	5540	5540	0
684	20231124	090400	0	5540	5540	5540	5540	0
685	20231124	090300	0	5540	5540	5540	5540	0
686	20231124	090200	0	5540	5540	5540	5540	0
687	20231124	090100	0	5540	5540	5540	5540	0
688	20231124	090000	0	5540	5540	5540	5540	0