KissMeData/004970/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	156558720	8870	8870	8870	8870	317
3	20231124	184200	156558720	8870	8870	8870	8870	0
4	20231124	184100	156558720	8870	8870	8870	8870	0
5	20231124	184000	156558720	8870	8870	8870	8870	0
6	20231124	183900	156558720	8870	8870	8870	8870	0
7	20231124	183800	156558720	8870	8870	8870	8870	0
8	20231124	183700	156558720	8870	8870	8870	8870	0
9	20231124	183600	156558720	8870	8870	8870	8870	0
10	20231124	183500	156558720	8870	8870	8870	8870	0
11	20231124	183400	156558720	8870	8870	8870	8870	0
12	20231124	183300	156558720	8870	8870	8870	8870	0
13	20231124	183200	156558720	8870	8870	8870	8870	0
14	20231124	183100	156558720	8870	8870	8870	8870	0
15	20231124	183000	156558720	8870	8870	8870	8870	0
16	20231124	182900	156558720	8870	8870	8870	8870	0
17	20231124	182800	156558720	8870	8870	8870	8870	0
18	20231124	182700	156558720	8870	8870	8870	8870	0
19	20231124	182600	156558720	8870	8870	8870	8870	0
20	20231124	182500	156558720	8870	8870	8870	8870	0
21	20231124	182400	156558720	8870	8870	8870	8870	0
22	20231124	182300	156558720	8870	8870	8870	8870	0
23	20231124	182200	156558720	8870	8870	8870	8870	0
24	20231124	182100	156558720	8870	8870	8870	8870	0
25	20231124	182000	156558720	8870	8870	8870	8870	0
26	20231124	181900	156558720	8870	8870	8870	8870	0
27	20231124	181800	156558720	8870	8870	8870	8870	0
28	20231124	181700	156558720	8870	8870	8870	8870	0
29	20231124	181600	156558720	8870	8870	8870	8870	0
30	20231124	181500	156558720	8870	8870	8870	8870	0
31	20231124	181400	156558720	8870	8870	8870	8870	0
32	20231124	181300	156558720	8870	8870	8870	8870	317
33	20231124	181200	156558720	8870	8870	8870	8870	0
34	20231124	181100	156558720	8870	8870	8870	8870	0
35	20231124	181000	156558720	8870	8870	8870	8870	0
36	20231124	180900	156558720	8870	8870	8870	8870	0
37	20231124	180800	156558720	8870	8870	8870	8870	0
38	20231124	180700	156558720	8870	8870	8870	8870	0
39	20231124	180600	156558720	8870	8870	8870	8870	0
40	20231124	180500	156558720	8870	8870	8870	8870	0
41	20231124	180400	156558720	8870	8870	8870	8870	0
42	20231124	180300	156558720	8870	8870	8870	8870	0
43	20231124	180200	156558720	8870	8870	8870	8870	0
44	20231124	180100	156558720	8870	8870	8870	8870	0
45	20231124	180000	156558720	8870	8870	8870	8870	0
46	20231124	175900	156558720	8870	8870	8870	8870	0
47	20231124	175800	156558720	8870	8870	8870	8870	0
48	20231124	175700	156558720	8870	8870	8870	8870	0
49	20231124	175600	156558720	8870	8870	8870	8870	0
50	20231124	175500	156558720	8870	8870	8870	8870	0
51	20231124	175400	156558720	8870	8870	8870	8870	0
52	20231124	175300	156558720	8870	8870	8870	8870	0
53	20231124	175200	156558720	8870	8870	8870	8870	0
54	20231124	175100	156558720	8870	8870	8870	8870	0
55	20231124	175000	156558720	8870	8870	8870	8870	0
56	20231124	174900	156558720	8870	8870	8870	8870	0
57	20231124	174800	156558720	8870	8870	8870	8870	0
58	20231124	174700	156558720	8870	8870	8870	8870	0
59	20231124	174600	156558720	8870	8870	8870	8870	0
60	20231124	174500	156558720	8870	8870	8870	8870	0
61	20231124	174400	156558720	8870	8870	8870	8870	0
62	20231124	174300	156558720	8870	8870	8870	8870	317
63	20231124	174200	156558720	8870	8870	8870	8870	0
64	20231124	174100	156558720	8870	8870	8870	8870	0
65	20231124	174000	156558720	8870	8870	8870	8870	0
66	20231124	173900	156558720	8870	8870	8870	8870	0
67	20231124	173800	156558720	8870	8870	8870	8870	0
68	20231124	173700	156558720	8870	8870	8870	8870	0
69	20231124	173600	156558720	8870	8870	8870	8870	0
70	20231124	173500	156558720	8870	8870	8870	8870	0
71	20231124	173400	156558720	8870	8870	8870	8870	0
72	20231124	173300	156558720	8870	8870	8870	8870	0
73	20231124	173200	156558720	8870	8870	8870	8870	0
74	20231124	173100	156558720	8870	8870	8870	8870	0
75	20231124	173000	156558720	8870	8870	8870	8870	0
76	20231124	172900	156558720	8870	8870	8870	8870	0
77	20231124	172800	156558720	8870	8870	8870	8870	0
78	20231124	172700	156558720	8870	8870	8870	8870	0
79	20231124	172600	156558720	8870	8870	8870	8870	0
80	20231124	172500	156558720	8870	8870	8870	8870	0
81	20231124	172400	156558720	8870	8870	8870	8870	0
82	20231124	172300	156558720	8870	8870	8870	8870	0
83	20231124	172200	156558720	8870	8870	8870	8870	0
84	20231124	172100	156558720	8870	8870	8870	8870	0
85	20231124	172000	156558720	8870	8870	8870	8870	0
86	20231124	171900	156558720	8870	8870	8870	8870	0
87	20231124	171800	156558720	8870	8870	8870	8870	0
88	20231124	171700	156558720	8870	8870	8870	8870	0
89	20231124	171600	156558720	8870	8870	8870	8870	0
90	20231124	171500	156558720	8870	8870	8870	8870	0
91	20231124	171400	156558720	8870	8870	8870	8870	0
92	20231124	171300	156558720	8870	8870	8870	8870	317
93	20231124	171200	156558720	8870	8870	8870	8870	0
94	20231124	171100	156558720	8870	8870	8870	8870	0
95	20231124	171000	156558720	8870	8870	8870	8870	0
96	20231124	170900	156558720	8870	8870	8870	8870	0
97	20231124	170800	156558720	8870	8870	8870	8870	0
98	20231124	170700	156558720	8870	8870	8870	8870	0
99	20231124	170600	156558720	8870	8870	8870	8870	0
100	20231124	170500	156558720	8870	8870	8870	8870	0
101	20231124	170400	156558720	8870	8870	8870	8870	0
102	20231124	170300	156558720	8870	8870	8870	8870	0
103	20231124	170200	156558720	8870	8870	8870	8870	0
104	20231124	170100	156558720	8870	8870	8870	8870	0
105	20231124	170000	156558720	8870	8870	8870	8870	0
106	20231124	165900	156558720	8870	8870	8870	8870	0
107	20231124	165800	156558720	8870	8870	8870	8870	0
108	20231124	165700	156558720	8870	8870	8870	8870	0
109	20231124	165600	156558720	8870	8870	8870	8870	0
110	20231124	165500	156558720	8870	8870	8870	8870	0
111	20231124	165400	156558720	8870	8870	8870	8870	0
112	20231124	165300	156558720	8870	8870	8870	8870	0
113	20231124	165200	156558720	8870	8870	8870	8870	0
114	20231124	165100	156558720	8870	8870	8870	8870	0
115	20231124	165000	156558720	8870	8870	8870	8870	0
116	20231124	164900	156558720	8870	8870	8870	8870	0
117	20231124	164800	156558720	8870	8870	8870	8870	0
118	20231124	164700	156558720	8870	8870	8870	8870	0
119	20231124	164600	156558720	8870	8870	8870	8870	0
120	20231124	164500	156558720	8870	8870	8870	8870	0
121	20231124	164400	156558720	8870	8870	8870	8870	0
122	20231124	164300	156558720	8870	8870	8870	8870	317
123	20231124	164200	156558720	8870	8870	8870	8870	0
124	20231124	164100	156558720	8870	8870	8870	8870	0
125	20231124	164000	156558720	8870	8870	8870	8870	0
126	20231124	163900	156558720	8870	8870	8870	8870	0
127	20231124	163800	156558720	8870	8870	8870	8870	0
128	20231124	163700	156558720	8870	8870	8870	8870	0
129	20231124	163600	156558720	8870	8870	8870	8870	0
130	20231124	163500	156558720	8870	8870	8870	8870	0
131	20231124	163400	156558720	8870	8870	8870	8870	0
132	20231124	163300	156558720	8870	8870	8870	8870	0
133	20231124	163200	156558720	8870	8870	8870	8870	0
134	20231124	163100	156558720	8870	8870	8870	8870	0
135	20231124	163000	156558720	8870	8870	8870	8870	0
136	20231124	162900	156558720	8870	8870	8870	8870	0
137	20231124	162800	156558720	8870	8870	8870	8870	0
138	20231124	162700	156558720	8870	8870	8870	8870	0
139	20231124	162600	156558720	8870	8870	8870	8870	0
140	20231124	162500	156558720	8870	8870	8870	8870	0
141	20231124	162400	156558720	8870	8870	8870	8870	0
142	20231124	162300	156558720	8870	8870	8870	8870	0
143	20231124	162200	156558720	8870	8870	8870	8870	0
144	20231124	162100	156558720	8870	8870	8870	8870	0
145	20231124	162000	156558720	8870	8870	8870	8870	0
146	20231124	161900	156558720	8870	8870	8870	8870	0
147	20231124	161800	156558720	8870	8870	8870	8870	0
148	20231124	161700	156558720	8870	8870	8870	8870	0
149	20231124	161600	156558720	8870	8870	8870	8870	0
150	20231124	161500	156558720	8870	8870	8870	8870	0
151	20231124	161400	156558720	8870	8870	8870	8870	0
152	20231124	161300	156558720	8870	8870	8870	8870	317
153	20231124	161200	156558720	8870	8870	8870	8870	0
154	20231124	161100	156558720	8870	8870	8870	8870	0
155	20231124	161000	156558720	8870	8870	8870	8870	0
156	20231124	160900	156558720	8870	8870	8870	8870	0
157	20231124	160800	156558720	8870	8870	8870	8870	0
158	20231124	160700	156558720	8870	8870	8870	8870	0
159	20231124	160600	156558720	8870	8870	8870	8870	0
160	20231124	160500	156558720	8870	8870	8870	8870	0
161	20231124	160400	156558720	8870	8870	8870	8870	0
162	20231124	160300	156558720	8870	8870	8870	8870	0
163	20231124	160200	156558720	8870	8870	8870	8870	0
164	20231124	160100	156558720	8870	8870	8870	8870	0
165	20231124	160000	156558720	8870	8870	8870	8870	0
166	20231124	155900	156558720	8870	8870	8870	8870	0
167	20231124	155800	156558720	8870	8870	8870	8870	0
168	20231124	155700	156558720	8870	8870	8870	8870	0
169	20231124	155600	156558720	8870	8870	8870	8870	0
170	20231124	155500	156558720	8870	8870	8870	8870	0
171	20231124	155400	156558720	8870	8870	8870	8870	0
172	20231124	155300	156558720	8870	8870	8870	8870	0
173	20231124	155200	156558720	8870	8870	8870	8870	0
174	20231124	155100	156558720	8870	8870	8870	8870	0
175	20231124	155000	156558720	8870	8870	8870	8870	0
176	20231124	154900	156558720	8870	8870	8870	8870	0
177	20231124	154800	156558720	8870	8870	8870	8870	0
178	20231124	154700	156558720	8870	8870	8870	8870	0
179	20231124	154600	156558720	8870	8870	8870	8870	0
180	20231124	154500	156558720	8870	8870	8870	8870	0
181	20231124	154400	156558720	8870	8870	8870	8870	0
182	20231124	154300	156558720	8870	8870	8870	8870	317
183	20231124	154200	156558720	8870	8870	8870	8870	0
184	20231124	154100	156558720	8870	8870	8870	8870	0
185	20231124	154000	156558720	8870	8870	8870	8870	0
186	20231124	153900	156558720	8870	8870	8870	8870	0
187	20231124	153800	156558720	8870	8870	8870	8870	0
188	20231124	153700	156558720	8870	8870	8870	8870	0
189	20231124	153600	156558720	8870	8870	8870	8870	0
190	20231124	153500	156558720	8870	8870	8870	8870	0
191	20231124	153400	156558720	8870	8870	8870	8870	0
192	20231124	153300	156558720	8870	8870	8870	8870	0
193	20231124	153200	156558720	8870	8870	8870	8870	0
194	20231124	153100	156558720	8870	8870	8870	8870	0
195	20231124	153000	156558720	8870	8870	8870	8870	317
196	20231124	152900	153746930	8870	8870	8870	8870	0
197	20231124	152800	153746930	8870	8870	8870	8870	0
198	20231124	152700	153746930	8870	8870	8870	8870	0
199	20231124	152600	153746930	8870	8870	8870	8870	0
200	20231124	152500	153746930	8870	8870	8870	8870	0
201	20231124	152400	153746930	8870	8870	8870	8870	0
202	20231124	152300	153746930	8870	8870	8870	8870	0
203	20231124	152200	153746930	8870	8870	8870	8870	0
204	20231124	152100	153746930	8870	8870	8870	8870	0
205	20231124	152000	153746930	8870	8870	8870	8870	0
206	20231124	151900	153746930	8870	8840	8870	8840	271
207	20231124	151800	151346990	8850	8850	8850	8850	92
208	20231124	151700	150532790	8850	8850	8850	8850	0
209	20231124	151600	150532790	8850	8850	8850	8850	0
210	20231124	151500	150532790	8850	8850	8850	8850	0
211	20231124	151400	150532790	8850	8850	8850	8850	1
212	20231124	151300	150523940	8840	8840	8840	8840	167
213	20231124	151200	149047660	8850	8850	8850	8850	16
214	20231124	151100	148906060	8850	8850	8850	8850	37
215	20231124	151000	148578610	8850	8850	8850	8850	0
216	20231124	150900	148578610	8850	8850	8850	8850	31
217	20231124	150800	148304260	8850	8850	8850	8850	0
218	20231124	150700	148304260	8850	8850	8850	8850	0
219	20231124	150600	148304260	8850	8850	8850	8850	0
220	20231124	150500	148304260	8850	8850	8850	8850	52
221	20231124	150400	147844060	8850	8850	8850	8850	76
222	20231124	150300	147171460	8850	8850	8850	8850	0
223	20231124	150200	147171460	8850	8850	8850	8850	0
224	20231124	150100	147171460	8850	8850	8850	8850	0
225	20231124	150000	147171460	8850	8850	8850	8850	100
226	20231124	145900	146286460	8850	8850	8850	8850	0
227	20231124	145800	146286460	8850	8850	8850	8850	23
228	20231124	145700	146082910	8850	8850	8850	8850	0
229	20231124	145600	146082910	8850	8850	8850	8850	0
230	20231124	145500	146082910	8850	8850	8850	8850	0
231	20231124	145400	146082910	8850	8850	8850	8850	0
232	20231124	145300	146082910	8850	8850	8850	8850	0
233	20231124	145200	146082910	8850	8850	8850	8850	0
234	20231124	145100	146082910	8850	8850	8850	8850	0
235	20231124	145000	146082910	8850	8850	8850	8850	0
236	20231124	144900	146082910	8850	8850	8850	8850	0
237	20231124	144800	146082910	8850	8850	8850	8850	0
238	20231124	144700	146082910	8850	8850	8850	8850	1
239	20231124	144600	146074060	8870	8870	8870	8870	0
240	20231124	144500	146074060	8870	8870	8870	8870	0
241	20231124	144400	146074060	8870	8870	8870	8870	0
242	20231124	144300	146074060	8870	8870	8870	8870	0
243	20231124	144200	146074060	8870	8870	8870	8870	0
244	20231124	144100	146074060	8870	8870	8870	8870	0
245	20231124	144000	146074060	8870	8870	8870	8870	0
246	20231124	143900	146074060	8870	8870	8870	8870	0
247	20231124	143800	146074060	8870	8870	8870	8870	0
248	20231124	143700	146074060	8870	8870	8870	8870	0
249	20231124	143600	146074060	8870	8870	8870	8870	0
250	20231124	143500	146074060	8870	8860	8870	8860	30
251	20231124	143400	145808250	8860	8860	8860	8860	0
252	20231124	143300	145808250	8860	8860	8860	8860	473
253	20231124	143200	141617470	8860	8860	8860	8860	0
254	20231124	143100	141617470	8860	8860	8860	8860	1
255	20231124	143000	141608610	8840	8840	8840	8840	10
256	20231124	142900	141520210	8840	8840	8840	8840	3
257	20231124	142800	141493690	8830	8820	8830	8820	20
258	20231124	142700	141317190	8810	8810	8810	8810	10
259	20231124	142600	141229090	8820	8810	8820	8810	20
260	20231124	142500	141052790	8860	8860	8860	8860	0
261	20231124	142400	141052790	8860	8860	8860	8860	0
262	20231124	142300	141052790	8860	8860	8860	8860	0
263	20231124	142200	141052790	8860	8810	8860	8810	21
264	20231124	142100	140867630	8820	8820	8820	8820	10
265	20231124	142000	140779430	8810	8820	8820	8810	20
266	20231124	141900	140603130	8810	8810	8810	8810	10
267	20231124	141800	140515030	8860	8860	8860	8860	0
268	20231124	141700	140515030	8860	8860	8860	8860	0
269	20231124	141600	140515030	8860	8860	8860	8860	0
270	20231124	141500	140515030	8860	8810	8860	8810	35
271	20231124	141400	140206480	8820	8820	8820	8820	0
272	20231124	141300	140206480	8820	8830	8830	8820	6
273	20231124	141200	140153550	8820	8820	8820	8820	20
274	20231124	141100	139977150	8820	8820	8820	8820	0
275	20231124	141000	139977150	8820	8820	8820	8820	100
276	20231124	140900	139095150	8850	8850	8850	8850	119
277	20231124	140800	138042000	8850	8840	8850	8840	33
278	20231124	140700	137750080	8830	8830	8830	8830	0
279	20231124	140600	137750080	8830	8820	8830	8820	59
280	20231124	140500	137229400	8820	8820	8820	8810	21
281	20231124	140400	137044280	8810	8810	8810	8810	10
282	20231124	140300	136956180	8810	8810	8810	8810	10
283	20231124	140200	136868080	8870	8870	8870	8870	0
284	20231124	140100	136868080	8870	8870	8870	8870	0
285	20231124	140000	136868080	8870	8870	8870	8870	0
286	20231124	135900	136868080	8870	8860	8870	8860	35
287	20231124	135800	136557730	8870	8800	8870	8800	462
288	20231124	135700	132492060	8800	8820	8820	8800	359
289	20231124	135600	129331130	8820	8820	8820	8820	20
290	20231124	135500	129154730	8820	8820	8820	8820	10
291	20231124	135400	129066530	8830	8830	8830	8830	0
292	20231124	135300	129066530	8830	8830	8830	8830	0
293	20231124	135200	129066530	8830	8830	8830	8830	10
294	20231124	135100	128978230	8820	8820	8820	8820	12
295	20231124	135000	128872390	8820	8820	8820	8820	20
296	20231124	134900	128695990	8820	8820	8820	8820	10
297	20231124	134800	128607790	8830	8830	8830	8830	10
298	20231124	134700	128519490	8850	8850	8850	8850	0
299	20231124	134600	128519490	8850	8850	8850	8850	0
300	20231124	134500	128519490	8850	8840	8850	8840	210
301	20231124	134400	126661090	8840	8830	8840	8830	147
302	20231124	134300	125361710	8840	8830	8840	8830	161
303	20231124	134200	123940070	8830	8800	8830	8800	510
304	20231124	134100	119441860	8800	8800	8800	8800	24
305	20231124	134000	119230660	8800	8820	8820	8800	353
306	20231124	133900	116121910	8810	8810	8810	8810	10
307	20231124	133800	116033810	8810	8810	8810	8810	10
308	20231124	133700	115945710	8810	8810	8810	8810	0
309	20231124	133600	115945710	8810	8820	8820	8810	125
310	20231124	133500	114843310	8830	8820	8830	8820	11
311	20231124	133400	114746280	8820	8830	8830	8820	34
312	20231124	133300	114446160	8830	8830	8830	8830	110
313	20231124	133200	113474860	8830	8830	8830	8830	710
314	20231124	133100	107205560	8830	8830	8830	8830	12
315	20231124	133000	107099600	8830	8830	8830	8830	0
316	20231124	132900	107099600	8830	8830	8830	8830	10
317	20231124	132800	107011300	8830	8830	8830	8830	10
318	20231124	132700	106923000	8830	8830	8830	8830	10
319	20231124	132600	106834700	8840	8830	8840	8830	11
320	20231124	132500	106737560	8830	8830	8830	8830	10
321	20231124	132400	106649260	8840	8830	8840	8830	126
322	20231124	132300	105535520	8830	8830	8830	8830	0
323	20231124	132200	105535520	8830	8830	8830	8830	10
324	20231124	132100	105447220	8830	8830	8830	8830	10
325	20231124	132000	105358920	8830	8830	8830	8830	10
326	20231124	131900	105270620	8830	8830	8830	8830	19
327	20231124	131800	105102850	8830	8830	8830	8830	10
328	20231124	131700	105014550	8830	8830	8830	8830	10
329	20231124	131600	104926250	8840	8840	8840	8840	1
330	20231124	131500	104917410	8840	8840	8850	8830	43
331	20231124	131400	104537310	8840	8840	8840	8840	7
332	20231124	131300	104475430	8830	8830	8830	8830	20
333	20231124	131200	104298830	8840	8840	8840	8830	16
334	20231124	131100	104157490	8840	8830	8840	8830	12
335	20231124	131000	104051510	8830	8830	8830	8830	48
336	20231124	130900	103627670	8860	8830	8860	8830	14
337	20231124	130800	103503980	8840	8840	8840	8840	79
338	20231124	130700	102805620	8840	8850	8860	8840	32
339	20231124	130600	102522510	8840	8840	8840	8840	10
340	20231124	130500	102434110	8840	8840	8840	8840	313
341	20231124	130400	99667190	8840	8840	8840	8840	10
342	20231124	130300	99578790	8840	8840	8840	8840	10
343	20231124	130200	99490390	8850	8850	8850	8850	6
344	20231124	130100	99437290	8850	8850	8850	8850	0
345	20231124	130000	99437290	8850	8850	8850	8850	10
346	20231124	125900	99348790	8850	8850	8850	8850	10
347	20231124	125800	99260290	8850	8850	8850	8850	10
348	20231124	125700	99171790	8850	8850	8850	8850	10
349	20231124	125600	99083290	8850	8850	8850	8850	10
350	20231124	125500	98994790	8870	8850	8870	8850	12
351	20231124	125400	98888560	8860	8860	8860	8860	1
352	20231124	125300	98879700	8850	8850	8850	8850	10
353	20231124	125200	98791200	8850	8850	8850	8850	10
354	20231124	125100	98702700	8850	8860	8860	8850	11
355	20231124	125000	98605340	8850	8850	8850	8850	10
356	20231124	124900	98516840	8870	8860	8870	8850	19
357	20231124	124800	98348590	8860	8850	8860	8850	21
358	20231124	124700	98162630	8860	8860	8860	8860	0
359	20231124	124600	98162630	8860	8860	8860	8860	0
360	20231124	124500	98162630	8860	8860	8860	8860	13
361	20231124	124400	98047450	8860	8860	8860	8860	13
362	20231124	124300	97932270	8860	8860	8860	8860	10
363	20231124	124200	97843670	8860	8860	8860	8860	10
364	20231124	124100	97755070	8870	8860	8870	8860	11
365	20231124	124000	97657600	8860	8860	8860	8860	10
366	20231124	123900	97569000	8860	8860	8860	8860	7
367	20231124	123800	97506980	8860	8860	8860	8860	20
368	20231124	123700	97329780	8860	8860	8860	8860	21
369	20231124	123600	97143720	8860	8860	8860	8860	20
370	20231124	123500	96966520	8870	8870	8870	8870	0
371	20231124	123400	96966520	8870	8870	8870	8870	0
372	20231124	123300	96966520	8870	8870	8870	8870	102
373	20231124	123200	96061780	8910	8900	8930	8900	490
374	20231124	123100	91695840	8900	8860	8900	8860	25
375	20231124	123000	91474160	8850	8850	8850	8850	10
376	20231124	122900	91385660	8850	8850	8850	8850	10
377	20231124	122800	91297160	8840	8840	8840	8840	0
378	20231124	122700	91297160	8840	8840	8840	8840	20
379	20231124	122600	91120360	8840	8840	8840	8840	10
380	20231124	122500	91031960	8840	8840	8840	8840	0
381	20231124	122400	91031960	8840	8840	8840	8840	20
382	20231124	122300	90855160	8850	8850	8850	8850	0
383	20231124	122200	90855160	8850	8850	8850	8850	10
384	20231124	122100	90766660	8870	8870	8870	8870	0
385	20231124	122000	90766660	8870	8840	8870	8840	27
386	20231124	121900	90527890	8850	8850	8850	8850	4
387	20231124	121800	90492490	8850	8850	8850	8850	10
388	20231124	121700	90403990	8850	8850	8850	8850	0
389	20231124	121600	90403990	8850	8850	8850	8850	6
390	20231124	121500	90350890	8850	8840	8850	8840	112
391	20231124	121400	89359790	8840	8850	8850	8840	874
392	20231124	121300	81624990	8860	8850	8860	8850	20
393	20231124	121200	81447890	8850	8850	8850	8850	10
394	20231124	121100	81359390	8860	8860	8860	8860	0
395	20231124	121000	81359390	8860	8860	8860	8860	3
396	20231124	120900	81332810	8860	8860	8860	8860	10
397	20231124	120800	81244210	8860	8860	8860	8860	10
398	20231124	120700	81155610	8860	8860	8860	8860	10
399	20231124	120600	81067010	8860	8860	8860	8860	10
400	20231124	120500	80978410	8860	8860	8860	8860	10
401	20231124	120400	80889810	8860	8860	8860	8860	10
402	20231124	120300	80801210	8850	8850	8850	8850	0
403	20231124	120200	80801210	8850	8850	8850	8850	20
404	20231124	120100	80624210	8850	8850	8850	8850	10
405	20231124	120000	80535710	8850	8850	8850	8850	10
406	20231124	115900	80447210	8860	8860	8860	8860	0
407	20231124	115800	80447210	8860	8860	8870	8860	21
408	20231124	115700	80261140	8850	8850	8850	8850	0
409	20231124	115600	80261140	8850	8850	8850	8850	0
410	20231124	115500	80261140	8850	8850	8850	8850	103
411	20231124	115400	79349590	8860	8860	8860	8860	422
412	20231124	115300	75610670	8870	8860	8870	8860	20
413	20231124	115200	75433370	8860	8860	8860	8860	10
414	20231124	115100	75344770	8860	8860	8860	8860	0
415	20231124	115000	75344770	8860	8860	8860	8860	20
416	20231124	114900	75167570	8860	8860	8860	8860	10
417	20231124	114800	75078970	8860	8860	8860	8860	0
418	20231124	114700	75078970	8860	8860	8860	8860	10
419	20231124	114600	74990370	8860	8860	8860	8860	0
420	20231124	114500	74990370	8860	8860	8860	8860	15
421	20231124	114400	74857470	8860	8860	8860	8860	10
422	20231124	114300	74768870	8860	8860	8860	8860	10
423	20231124	114200	74680270	8870	8870	8870	8870	5
424	20231124	114100	74635920	8860	8860	8860	8860	1
425	20231124	114000	74627060	8860	8860	8860	8860	20
426	20231124	113900	74449860	8860	8860	8860	8860	10
427	20231124	113800	74361260	8860	8860	8860	8860	10
428	20231124	113700	74272660	8870	8870	8870	8870	0
429	20231124	113600	74272660	8870	8870	8870	8870	20
430	20231124	113500	74095260	8860	8860	8860	8860	10
431	20231124	113400	74006660	8860	8860	8860	8860	2
432	20231124	113300	73988940	8870	8870	8870	8870	0
433	20231124	113200	73988940	8870	8870	8870	8870	10
434	20231124	113100	73900240	8870	8870	8870	8870	10
435	20231124	113000	73811540	8870	8870	8870	8870	10
436	20231124	112900	73722840	8870	8870	8870	8870	10
437	20231124	112800	73634140	8870	8870	8870	8870	190
438	20231124	112700	71948840	8870	8870	8870	8870	10
439	20231124	112600	71860140	8870	8870	8870	8870	0
440	20231124	112500	71860140	8870	8870	8870	8870	10
441	20231124	112400	71771440	8870	8870	8870	8870	10
442	20231124	112300	71682740	8870	8870	8870	8870	10
443	20231124	112200	71594040	8870	8870	8870	8870	10
444	20231124	112100	71505340	8870	8870	8870	8870	10
445	20231124	112000	71416640	8870	8870	8870	8870	10
446	20231124	111900	71327940	8870	8870	8870	8870	10
447	20231124	111800	71239240	8870	8870	8870	8870	10
448	20231124	111700	71150540	8870	8880	8880	8870	11
449	20231124	111600	71052960	8870	8880	8880	8870	21
450	20231124	111500	70866680	8870	8870	8870	8870	10
451	20231124	111400	70777980	8870	8880	8880	8870	122
452	20231124	111300	69694720	8880	8880	8880	8880	0
453	20231124	111200	69694720	8880	8880	8880	8880	0
454	20231124	111100	69694720	8880	8890	8890	8880	20
455	20231124	111000	69517110	8880	8880	8880	8880	13
456	20231124	110900	69401670	8880	8880	8880	8880	10
457	20231124	110800	69312870	8880	8880	8880	8880	17
458	20231124	110700	69161910	8880	8880	8880	8880	215
459	20231124	110600	67252710	8880	8880	8880	8880	10
460	20231124	110500	67163910	8880	8880	8880	8880	0
461	20231124	110400	67163910	8880	8880	8880	8880	10
462	20231124	110300	67075110	8880	8880	8880	8880	10
463	20231124	110200	66986310	8880	8880	8880	8880	20
464	20231124	110100	66808710	8880	8880	8880	8880	10
465	20231124	110000	66719910	8880	8880	8880	8880	10
466	20231124	105900	66631110	8880	8880	8880	8880	0
467	20231124	105800	66631110	8880	8870	8880	8870	20
468	20231124	105700	66453610	8880	8880	8880	8880	10
469	20231124	105600	66364810	8880	8880	8880	8880	8
470	20231124	105500	66293770	8880	8880	8880	8880	2
471	20231124	105400	66276010	8880	8880	8880	8880	0
472	20231124	105300	66276010	8880	8870	8880	8870	14
473	20231124	105200	66151790	8870	8870	8870	8870	20
474	20231124	105100	65974390	8870	8870	8870	8870	54
475	20231124	105000	65495410	8870	8870	8880	8870	47
476	20231124	104900	65078420	8880	8880	8880	8880	10
477	20231124	104800	64989620	8880	8880	8880	8880	0
478	20231124	104700	64989620	8880	8880	8880	8880	15
479	20231124	104600	64856420	8880	8880	8880	8880	10
480	20231124	104500	64767620	8880	8880	8880	8880	20
481	20231124	104400	64590020	8890	8890	8890	8890	23
482	20231124	104300	64385550	8890	8890	8890	8890	2
483	20231124	104200	64367770	8890	8900	8900	8890	65
484	20231124	104100	63789470	8930	8930	8930	8930	0
485	20231124	104000	63789470	8930	8930	8930	8930	0
486	20231124	103900	63789470	8930	8930	8930	8930	1
487	20231124	103800	63780540	8890	8890	8890	8890	0
488	20231124	103700	63780540	8890	8890	8890	8890	10
489	20231124	103600	63691640	8940	8940	8940	8940	0
490	20231124	103500	63691640	8940	8940	8940	8940	0
491	20231124	103400	63691640	8940	8940	8940	8940	0
492	20231124	103300	63691640	8940	8940	8940	8940	0
493	20231124	103200	63691640	8940	8940	8950	8940	12
494	20231124	103100	63584340	8880	8880	8880	8880	0
495	20231124	103000	63584340	8880	8880	8880	8880	0
496	20231124	102900	63584340	8880	8880	8880	8880	0
497	20231124	102800	63584340	8880	8880	8880	8880	0
498	20231124	102700	63584340	8880	8880	8880	8880	0
499	20231124	102600	63584340	8880	8880	8880	8880	0
500	20231124	102500	63584340	8880	8880	8880	8880	0
501	20231124	102400	63584340	8880	8880	8880	8880	1
502	20231124	102300	63575460	8880	8880	8930	8880	129
503	20231124	102200	62429840	8870	8870	8870	8870	0
504	20231124	102100	62429840	8870	8860	8870	8860	8
505	20231124	102000	62358890	8870	8880	8880	8860	874
506	20231124	101900	54609990	8900	8920	8920	8900	465
507	20231124	101800	50471290	8920	8870	8940	8870	102
508	20231124	101700	49560900	8880	8880	8880	8880	0
509	20231124	101600	49560900	8880	8880	8880	8870	563
510	20231124	101500	44561470	8880	8880	8880	8880	404
511	20231124	101400	40973950	8880	8870	8880	8870	475
512	20231124	101300	36755990	8870	8870	8870	8870	351
513	20231124	101200	33642620	8870	8920	8920	8870	337
514	20231124	101100	30643570	8920	8870	8920	8870	582
515	20231124	101000	25476380	8870	8870	8880	8870	222
516	20231124	100900	23507170	8870	8870	8870	8870	12
517	20231124	100800	23400730	8880	8890	8890	8880	700
518	20231124	100700	17184600	8900	8920	8920	8900	472
519	20231124	100600	12983760	8930	8930	8930	8930	0
520	20231124	100500	12983760	8930	8930	8930	8930	0
521	20231124	100400	12983760	8930	8930	8930	8930	0
522	20231124	100300	12983760	8930	8890	8930	8890	74
523	20231124	100200	12325100	8900	8890	8900	8890	2
524	20231124	100100	12307310	8880	8880	8880	8880	0
525	20231124	100000	12307310	8880	8880	8880	8880	2
526	20231124	095900	12289550	8890	8910	8910	8890	96
527	20231124	095800	11435840	8900	8920	8920	8900	6
528	20231124	095700	11382360	8920	8920	8920	8920	5
529	20231124	095600	11337760	8930	8930	8930	8930	0
530	20231124	095500	11337760	8930	8930	8930	8930	0
531	20231124	095400	11337760	8930	8930	8930	8930	1
532	20231124	095300	11328830	8930	8930	8930	8930	0
533	20231124	095200	11328830	8930	8930	8930	8930	0
534	20231124	095100	11328830	8930	8930	8930	8930	0
535	20231124	095000	11328830	8930	8930	8930	8930	0
536	20231124	094900	11328830	8930	8930	8930	8930	0
537	20231124	094800	11328830	8930	8930	8930	8930	0
538	20231124	094700	11328830	8930	8930	8930	8930	1
539	20231124	094600	11319900	8920	8910	8920	8910	17
540	20231124	094500	11168270	8930	8930	8930	8930	0
541	20231124	094400	11168270	8930	8930	8930	8930	1
542	20231124	094300	11159340	8910	8900	8910	8890	514
543	20231124	094200	6585030	8910	8920	8920	8910	141
544	20231124	094100	5327810	8950	8950	8950	8950	0
545	20231124	094000	5327810	8950	8950	8950	8950	0
546	20231124	093900	5327810	8950	8930	8950	8930	82
547	20231124	093800	4595530	8950	8950	8950	8950	0
548	20231124	093700	4595530	8950	8950	8950	8950	0
549	20231124	093600	4595530	8950	8950	8950	8950	0
550	20231124	093500	4595530	8950	8950	8950	8950	0
551	20231124	093400	4595530	8950	8950	8950	8950	1
552	20231124	093300	4586580	8950	8950	8950	8950	0
553	20231124	093200	4586580	8950	8950	8950	8950	1
554	20231124	093100	4577630	8950	8950	8950	8950	0
555	20231124	093000	4577630	8950	8950	8950	8950	0
556	20231124	092900	4577630	8950	8950	8950	8950	0
557	20231124	092800	4577630	8950	8950	8950	8950	0
558	20231124	092700	4577630	8950	8950	8950	8950	0
559	20231124	092600	4577630	8950	8950	8950	8950	1
560	20231124	092500	4568680	8950	8950	8950	8950	0
561	20231124	092400	4568680	8950	8950	8950	8950	0
562	20231124	092300	4568680	8950	8950	8950	8950	1
563	20231124	092200	4559730	8920	8940	8940	8920	500
564	20231124	092100	98650	8960	8960	8960	8960	0
565	20231124	092000	98650	8960	8960	8960	8960	0
566	20231124	091900	98650	8960	8960	8960	8960	0
567	20231124	091800	98650	8960	8960	8960	8960	0
568	20231124	091700	98650	8960	8960	8960	8960	0
569	20231124	091600	98650	8960	8960	8960	8960	0
570	20231124	091500	98650	8960	8960	8960	8960	0
571	20231124	091400	98650	8960	8960	8960	8960	0
572	20231124	091300	98650	8960	8960	8960	8960	0
573	20231124	091200	98650	8960	8960	8960	8960	0
574	20231124	091100	98650	8960	8960	8960	8960	0
575	20231124	091000	98650	8960	8960	8960	8960	2
576	20231124	090900	80730	8970	8970	8970	8970	0
577	20231124	090800	80730	8970	8970	8970	8970	2
578	20231124	090700	62790	8970	8970	8970	8970	0
579	20231124	090600	62790	8970	8970	8970	8970	0
580	20231124	090500	62790	8970	8970	8970	8970	0
581	20231124	090400	62790	8970	8970	8970	8970	0
582	20231124	090300	62790	8970	8970	8970	8970	0
583	20231124	090200	62790	8970	8970	8970	8970	0
584	20231124	090100	62790	8970	8970	8970	8970	0
585	20231124	090000	62790	8970	8970	8970	8970	7