KissMeData/097870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200300	127279580	7180	7180	7180	7180	434
3	20231124	200200	127279580	7180	7180	7180	7180	0
4	20231124	200100	127279580	7180	7180	7180	7180	0
5	20231124	200000	127279580	7180	7180	7180	7180	0
6	20231124	195900	127279580	7180	7180	7180	7180	0
7	20231124	195800	127279580	7180	7180	7180	7180	0
8	20231124	195700	127279580	7180	7180	7180	7180	0
9	20231124	195600	127279580	7180	7180	7180	7180	0
10	20231124	195500	127279580	7180	7180	7180	7180	0
11	20231124	195400	127279580	7180	7180	7180	7180	0
12	20231124	195300	127279580	7180	7180	7180	7180	0
13	20231124	195200	127279580	7180	7180	7180	7180	0
14	20231124	195100	127279580	7180	7180	7180	7180	0
15	20231124	195000	127279580	7180	7180	7180	7180	0
16	20231124	194900	127279580	7180	7180	7180	7180	0
17	20231124	194800	127279580	7180	7180	7180	7180	0
18	20231124	194700	127279580	7180	7180	7180	7180	0
19	20231124	194600	127279580	7180	7180	7180	7180	0
20	20231124	194500	127279580	7180	7180	7180	7180	0
21	20231124	194400	127279580	7180	7180	7180	7180	0
22	20231124	194300	127279580	7180	7180	7180	7180	0
23	20231124	194200	127279580	7180	7180	7180	7180	0
24	20231124	194100	127279580	7180	7180	7180	7180	0
25	20231124	194000	127279580	7180	7180	7180	7180	0
26	20231124	193900	127279580	7180	7180	7180	7180	0
27	20231124	193800	127279580	7180	7180	7180	7180	0
28	20231124	193700	127279580	7180	7180	7180	7180	0
29	20231124	193600	127279580	7180	7180	7180	7180	0
30	20231124	193500	127279580	7180	7180	7180	7180	0
31	20231124	193400	127279580	7180	7180	7180	7180	0
32	20231124	193300	127279580	7180	7180	7180	7180	434
33	20231124	193200	127279580	7180	7180	7180	7180	0
34	20231124	193100	127279580	7180	7180	7180	7180	0
35	20231124	193000	127279580	7180	7180	7180	7180	0
36	20231124	192900	127279580	7180	7180	7180	7180	0
37	20231124	192800	127279580	7180	7180	7180	7180	0
38	20231124	192700	127279580	7180	7180	7180	7180	0
39	20231124	192600	127279580	7180	7180	7180	7180	0
40	20231124	192500	127279580	7180	7180	7180	7180	0
41	20231124	192400	127279580	7180	7180	7180	7180	0
42	20231124	192300	127279580	7180	7180	7180	7180	0
43	20231124	192200	127279580	7180	7180	7180	7180	0
44	20231124	192100	127279580	7180	7180	7180	7180	0
45	20231124	192000	127279580	7180	7180	7180	7180	0
46	20231124	191900	127279580	7180	7180	7180	7180	0
47	20231124	191800	127279580	7180	7180	7180	7180	0
48	20231124	191700	127279580	7180	7180	7180	7180	0
49	20231124	191600	127279580	7180	7180	7180	7180	0
50	20231124	191500	127279580	7180	7180	7180	7180	0
51	20231124	191400	127279580	7180	7180	7180	7180	0
52	20231124	191300	127279580	7180	7180	7180	7180	0
53	20231124	191200	127279580	7180	7180	7180	7180	0
54	20231124	191100	127279580	7180	7180	7180	7180	0
55	20231124	191000	127279580	7180	7180	7180	7180	0
56	20231124	190900	127279580	7180	7180	7180	7180	0
57	20231124	190800	127279580	7180	7180	7180	7180	0
58	20231124	190700	127279580	7180	7180	7180	7180	0
59	20231124	190600	127279580	7180	7180	7180	7180	0
60	20231124	190500	127279580	7180	7180	7180	7180	0
61	20231124	190400	127279580	7180	7180	7180	7180	0
62	20231124	190300	127279580	7180	7180	7180	7180	434
63	20231124	190200	127279580	7180	7180	7180	7180	0
64	20231124	190100	127279580	7180	7180	7180	7180	0
65	20231124	190000	127279580	7180	7180	7180	7180	0
66	20231124	185900	127279580	7180	7180	7180	7180	0
67	20231124	185800	127279580	7180	7180	7180	7180	0
68	20231124	185700	127279580	7180	7180	7180	7180	0
69	20231124	185600	127279580	7180	7180	7180	7180	0
70	20231124	185500	127279580	7180	7180	7180	7180	0
71	20231124	185400	127279580	7180	7180	7180	7180	0
72	20231124	185300	127279580	7180	7180	7180	7180	0
73	20231124	185200	127279580	7180	7180	7180	7180	0
74	20231124	185100	127279580	7180	7180	7180	7180	0
75	20231124	185000	127279580	7180	7180	7180	7180	0
76	20231124	184900	127279580	7180	7180	7180	7180	0
77	20231124	184800	127279580	7180	7180	7180	7180	0
78	20231124	184700	127279580	7180	7180	7180	7180	0
79	20231124	184600	127279580	7180	7180	7180	7180	0
80	20231124	184500	127279580	7180	7180	7180	7180	0
81	20231124	184400	127279580	7180	7180	7180	7180	0
82	20231124	184300	127279580	7180	7180	7180	7180	0
83	20231124	184200	127279580	7180	7180	7180	7180	0
84	20231124	184100	127279580	7180	7180	7180	7180	0
85	20231124	184000	127279580	7180	7180	7180	7180	0
86	20231124	183900	127279580	7180	7180	7180	7180	0
87	20231124	183800	127279580	7180	7180	7180	7180	0
88	20231124	183700	127279580	7180	7180	7180	7180	0
89	20231124	183600	127279580	7180	7180	7180	7180	0
90	20231124	183500	127279580	7180	7180	7180	7180	0
91	20231124	183400	127279580	7180	7180	7180	7180	0
92	20231124	183300	127279580	7180	7180	7180	7180	434
93	20231124	183200	127279580	7180	7180	7180	7180	0
94	20231124	183100	127279580	7180	7180	7180	7180	0
95	20231124	183000	127279580	7180	7180	7180	7180	0
96	20231124	182900	127279580	7180	7180	7180	7180	0
97	20231124	182800	127279580	7180	7180	7180	7180	0
98	20231124	182700	127279580	7180	7180	7180	7180	0
99	20231124	182600	127279580	7180	7180	7180	7180	0
100	20231124	182500	127279580	7180	7180	7180	7180	0
101	20231124	182400	127279580	7180	7180	7180	7180	0
102	20231124	182300	127279580	7180	7180	7180	7180	0
103	20231124	182200	127279580	7180	7180	7180	7180	0
104	20231124	182100	127279580	7180	7180	7180	7180	0
105	20231124	182000	127279580	7180	7180	7180	7180	0
106	20231124	181900	127279580	7180	7180	7180	7180	0
107	20231124	181800	127279580	7180	7180	7180	7180	0
108	20231124	181700	127279580	7180	7180	7180	7180	0
109	20231124	181600	127279580	7180	7180	7180	7180	0
110	20231124	181500	127279580	7180	7180	7180	7180	0
111	20231124	181400	127279580	7180	7180	7180	7180	0
112	20231124	181300	127279580	7180	7180	7180	7180	0
113	20231124	181200	127279580	7180	7180	7180	7180	0
114	20231124	181100	127279580	7180	7180	7180	7180	0
115	20231124	181000	127279580	7180	7180	7180	7180	0
116	20231124	180900	127279580	7180	7180	7180	7180	0
117	20231124	180800	127279580	7180	7180	7180	7180	0
118	20231124	180700	127279580	7180	7180	7180	7180	0
119	20231124	180600	127279580	7180	7180	7180	7180	0
120	20231124	180500	127279580	7180	7180	7180	7180	0
121	20231124	180400	127279580	7180	7180	7180	7180	0
122	20231124	180300	127279580	7180	7180	7180	7180	434
123	20231124	180200	127279580	7180	7180	7180	7180	0
124	20231124	180100	127279580	7180	7180	7180	7180	0
125	20231124	180000	127279580	7180	7180	7180	7180	0
126	20231124	175900	127279580	7180	7180	7180	7180	0
127	20231124	175800	127279580	7180	7180	7180	7180	0
128	20231124	175700	127279580	7180	7180	7180	7180	0
129	20231124	175600	127279580	7180	7180	7180	7180	0
130	20231124	175500	127279580	7180	7180	7180	7180	0
131	20231124	175400	127279580	7180	7180	7180	7180	0
132	20231124	175300	127279580	7180	7180	7180	7180	0
133	20231124	175200	127279580	7180	7180	7180	7180	0
134	20231124	175100	127279580	7180	7180	7180	7180	0
135	20231124	175000	127279580	7180	7180	7180	7180	0
136	20231124	174900	127279580	7180	7180	7180	7180	0
137	20231124	174800	127279580	7180	7180	7180	7180	0
138	20231124	174700	127279580	7180	7180	7180	7180	0
139	20231124	174600	127279580	7180	7180	7180	7180	0
140	20231124	174500	127279580	7180	7180	7180	7180	0
141	20231124	174400	127279580	7180	7180	7180	7180	0
142	20231124	174300	127279580	7180	7180	7180	7180	0
143	20231124	174200	127279580	7180	7180	7180	7180	0
144	20231124	174100	127279580	7180	7180	7180	7180	0
145	20231124	174000	127279580	7180	7180	7180	7180	0
146	20231124	173900	127279580	7180	7180	7180	7180	0
147	20231124	173800	127279580	7180	7180	7180	7180	0
148	20231124	173700	127279580	7180	7180	7180	7180	0
149	20231124	173600	127279580	7180	7180	7180	7180	0
150	20231124	173500	127279580	7180	7180	7180	7180	0
151	20231124	173400	127279580	7180	7180	7180	7180	0
152	20231124	173300	127279580	7180	7180	7180	7180	434
153	20231124	173200	127279580	7180	7180	7180	7180	0
154	20231124	173100	127279580	7180	7180	7180	7180	0
155	20231124	173000	127279580	7180	7180	7180	7180	0
156	20231124	172900	127279580	7180	7180	7180	7180	0
157	20231124	172800	127279580	7180	7180	7180	7180	0
158	20231124	172700	127279580	7180	7180	7180	7180	0
159	20231124	172600	127279580	7180	7180	7180	7180	0
160	20231124	172500	127279580	7180	7180	7180	7180	0
161	20231124	172400	127279580	7180	7180	7180	7180	0
162	20231124	172300	127279580	7180	7180	7180	7180	0
163	20231124	172200	127279580	7180	7180	7180	7180	0
164	20231124	172100	127279580	7180	7180	7180	7180	0
165	20231124	172000	127279580	7180	7180	7180	7180	0
166	20231124	171900	127279580	7180	7180	7180	7180	0
167	20231124	171800	127279580	7180	7180	7180	7180	0
168	20231124	171700	127279580	7180	7180	7180	7180	0
169	20231124	171600	127279580	7180	7180	7180	7180	0
170	20231124	171500	127279580	7180	7180	7180	7180	0
171	20231124	171400	127279580	7180	7180	7180	7180	0
172	20231124	171300	127279580	7180	7180	7180	7180	0
173	20231124	171200	127279580	7180	7180	7180	7180	0
174	20231124	171100	127279580	7180	7180	7180	7180	0
175	20231124	171000	127279580	7180	7180	7180	7180	0
176	20231124	170900	127279580	7180	7180	7180	7180	0
177	20231124	170800	127279580	7180	7180	7180	7180	0
178	20231124	170700	127279580	7180	7180	7180	7180	0
179	20231124	170600	127279580	7180	7180	7180	7180	0
180	20231124	170500	127279580	7180	7180	7180	7180	0
181	20231124	170400	127279580	7180	7180	7180	7180	0
182	20231124	170300	127279580	7180	7180	7180	7180	434
183	20231124	170200	127279580	7180	7180	7180	7180	0
184	20231124	170100	127279580	7180	7180	7180	7180	0
185	20231124	170000	127279580	7180	7180	7180	7180	0
186	20231124	165900	127279580	7180	7180	7180	7180	0
187	20231124	165800	127279580	7180	7180	7180	7180	0
188	20231124	165700	127279580	7180	7180	7180	7180	0
189	20231124	165600	127279580	7180	7180	7180	7180	0
190	20231124	165500	127279580	7180	7180	7180	7180	0
191	20231124	165400	127279580	7180	7180	7180	7180	0
192	20231124	165300	127279580	7180	7180	7180	7180	0
193	20231124	165200	127279580	7180	7180	7180	7180	0
194	20231124	165100	127279580	7180	7180	7180	7180	0
195	20231124	165000	127279580	7180	7180	7180	7180	0
196	20231124	164900	127279580	7180	7180	7180	7180	0
197	20231124	164800	127279580	7180	7180	7180	7180	0
198	20231124	164700	127279580	7180	7180	7180	7180	0
199	20231124	164600	127279580	7180	7180	7180	7180	0
200	20231124	164500	127279580	7180	7180	7180	7180	0
201	20231124	164400	127279580	7180	7180	7180	7180	0
202	20231124	164300	127279580	7180	7180	7180	7180	0
203	20231124	164200	127279580	7180	7180	7180	7180	0
204	20231124	164100	127279580	7180	7180	7180	7180	0
205	20231124	164000	127279580	7180	7180	7180	7180	0
206	20231124	163900	127279580	7180	7180	7180	7180	0
207	20231124	163800	127279580	7180	7180	7180	7180	0
208	20231124	163700	127279580	7180	7180	7180	7180	0
209	20231124	163600	127279580	7180	7180	7180	7180	0
210	20231124	163500	127279580	7180	7180	7180	7180	0
211	20231124	163400	127279580	7180	7180	7180	7180	0
212	20231124	163300	127279580	7180	7180	7180	7180	434
213	20231124	163200	127279580	7180	7180	7180	7180	0
214	20231124	163100	127279580	7180	7180	7180	7180	0
215	20231124	163000	127279580	7180	7180	7180	7180	0
216	20231124	162900	127279580	7180	7180	7180	7180	0
217	20231124	162800	127279580	7180	7180	7180	7180	0
218	20231124	162700	127279580	7180	7180	7180	7180	0
219	20231124	162600	127279580	7180	7180	7180	7180	0
220	20231124	162500	127279580	7180	7180	7180	7180	0
221	20231124	162400	127279580	7180	7180	7180	7180	0
222	20231124	162300	127279580	7180	7180	7180	7180	0
223	20231124	162200	127279580	7180	7180	7180	7180	0
224	20231124	162100	127279580	7180	7180	7180	7180	0
225	20231124	162000	127279580	7180	7180	7180	7180	0
226	20231124	161900	127279580	7180	7180	7180	7180	0
227	20231124	161800	127279580	7180	7180	7180	7180	0
228	20231124	161700	127279580	7180	7180	7180	7180	0
229	20231124	161600	127279580	7180	7180	7180	7180	0
230	20231124	161500	127279580	7180	7180	7180	7180	0
231	20231124	161400	127279580	7180	7180	7180	7180	0
232	20231124	161300	127279580	7180	7180	7180	7180	0
233	20231124	161200	127279580	7180	7180	7180	7180	0
234	20231124	161100	127279580	7180	7180	7180	7180	0
235	20231124	161000	127279580	7180	7180	7180	7180	0
236	20231124	160900	127279580	7180	7180	7180	7180	0
237	20231124	160800	127279580	7180	7180	7180	7180	0
238	20231124	160700	127279580	7180	7180	7180	7180	0
239	20231124	160600	127279580	7180	7180	7180	7180	0
240	20231124	160500	127279580	7180	7180	7180	7180	0
241	20231124	160400	127279580	7180	7180	7180	7180	0
242	20231124	160300	127279580	7180	7180	7180	7180	434
243	20231124	160200	127279580	7180	7180	7180	7180	0
244	20231124	160100	127279580	7180	7180	7180	7180	0
245	20231124	160000	127279580	7180	7180	7180	7180	0
246	20231124	155900	127279580	7180	7180	7180	7180	0
247	20231124	155800	127279580	7180	7180	7180	7180	0
248	20231124	155700	127279580	7180	7180	7180	7180	0
249	20231124	155600	127279580	7180	7180	7180	7180	0
250	20231124	155500	127279580	7180	7180	7180	7180	0
251	20231124	155400	127279580	7180	7180	7180	7180	0
252	20231124	155300	127279580	7180	7180	7180	7180	0
253	20231124	155200	127279580	7180	7180	7180	7180	0
254	20231124	155100	127279580	7180	7180	7180	7180	0
255	20231124	155000	127279580	7180	7180	7180	7180	0
256	20231124	154900	127279580	7180	7180	7180	7180	0
257	20231124	154800	127279580	7180	7180	7180	7180	0
258	20231124	154700	127279580	7180	7180	7180	7180	0
259	20231124	154600	127279580	7180	7180	7180	7180	0
260	20231124	154500	127279580	7180	7180	7180	7180	0
261	20231124	154400	127279580	7180	7180	7180	7180	0
262	20231124	154300	127279580	7180	7180	7180	7180	0
263	20231124	154200	127279580	7180	7180	7180	7180	0
264	20231124	154100	127279580	7180	7180	7180	7180	0
265	20231124	154000	127279580	7180	7180	7180	7180	0
266	20231124	153900	127279580	7180	7180	7180	7180	0
267	20231124	153800	127279580	7180	7180	7180	7180	0
268	20231124	153700	127279580	7180	7180	7180	7180	0
269	20231124	153600	127279580	7180	7180	7180	7180	0
270	20231124	153500	127279580	7180	7180	7180	7180	0
271	20231124	153400	127279580	7180	7180	7180	7180	0
272	20231124	153300	127279580	7180	7180	7180	7180	434
273	20231124	153200	127279580	7180	7180	7180	7180	0
274	20231124	153100	127279580	7180	7180	7180	7180	0
275	20231124	153000	127279580	7180	7180	7180	7180	434
276	20231124	152900	124163460	7160	7160	7160	7160	0
277	20231124	152800	124163460	7160	7160	7160	7160	0
278	20231124	152700	124163460	7160	7160	7160	7160	0
279	20231124	152600	124163460	7160	7160	7160	7160	0
280	20231124	152500	124163460	7160	7160	7160	7160	0
281	20231124	152400	124163460	7160	7160	7160	7160	0
282	20231124	152300	124163460	7160	7160	7160	7160	0
283	20231124	152200	124163460	7160	7160	7160	7160	0
284	20231124	152100	124163460	7160	7160	7160	7160	0
285	20231124	152000	124163460	7160	7160	7160	7160	0
286	20231124	151900	124163460	7160	7160	7160	7160	0
287	20231124	151800	124163460	7160	7160	7160	7160	1
288	20231124	151700	124156300	7180	7180	7180	7180	0
289	20231124	151600	124156300	7180	7180	7180	7180	5
290	20231124	151500	124120400	7150	7160	7160	7150	30
291	20231124	151400	123905890	7180	7180	7180	7180	0
292	20231124	151300	123905890	7180	7150	7180	7150	73
293	20231124	151200	123383850	7150	7150	7150	7150	0
294	20231124	151100	123383850	7150	7150	7150	7150	23
295	20231124	151000	123219400	7180	7180	7180	7180	0
296	20231124	150900	123219400	7180	7180	7180	7180	0
297	20231124	150800	123219400	7180	7180	7180	7180	0
298	20231124	150700	123219400	7180	7180	7180	7180	0
299	20231124	150600	123219400	7180	7180	7180	7180	3
300	20231124	150500	123197860	7150	7150	7150	7150	50
301	20231124	150400	122840360	7170	7170	7170	7170	0
302	20231124	150300	122840360	7170	7170	7170	7170	0
303	20231124	150200	122840360	7170	7170	7170	7170	0
304	20231124	150100	122840360	7170	7170	7170	7170	0
305	20231124	150000	122840360	7170	7170	7170	7170	0
306	20231124	145900	122840360	7170	7170	7170	7170	0
307	20231124	145800	122840360	7170	7170	7170	7170	0
308	20231124	145700	122840360	7170	7170	7170	7170	0
309	20231124	145600	122840360	7170	7170	7170	7170	0
310	20231124	145500	122840360	7170	7170	7170	7170	0
311	20231124	145400	122840360	7170	7170	7170	7170	0
312	20231124	145300	122840360	7170	7170	7170	7170	198
313	20231124	145200	121420700	7150	7150	7150	7150	39
314	20231124	145100	121141850	7150	7150	7150	7150	0
315	20231124	145000	121141850	7150	7150	7150	7150	0
316	20231124	144900	121141850	7150	7160	7160	7150	337
317	20231124	144800	118730930	7160	7160	7160	7160	0
318	20231124	144700	118730930	7160	7160	7160	7160	0
319	20231124	144600	118730930	7160	7160	7160	7160	0
320	20231124	144500	118730930	7160	7160	7160	7160	0
321	20231124	144400	118730930	7160	7160	7160	7160	0
322	20231124	144300	118730930	7160	7160	7160	7160	0
323	20231124	144200	118730930	7160	7160	7160	7160	0
324	20231124	144100	118730930	7160	7160	7160	7160	0
325	20231124	144000	118730930	7160	7160	7160	7160	0
326	20231124	143900	118730930	7160	7160	7160	7160	250
327	20231124	143800	116940930	7160	7160	7160	7160	0
328	20231124	143700	116940930	7160	7160	7160	7160	8
329	20231124	143600	116883650	7170	7170	7170	7170	143
330	20231124	143500	115858340	7180	7180	7180	7180	0
331	20231124	143400	115858340	7180	7180	7180	7180	0
332	20231124	143300	115858340	7180	7180	7180	7180	0
333	20231124	143200	115858340	7180	7180	7180	7180	0
334	20231124	143100	115858340	7180	7180	7180	7180	0
335	20231124	143000	115858340	7180	7180	7180	7180	0
336	20231124	142900	115858340	7180	7180	7180	7180	0
337	20231124	142800	115858340	7180	7180	7180	7180	0
338	20231124	142700	115858340	7180	7180	7180	7180	0
339	20231124	142600	115858340	7180	7180	7180	7180	0
340	20231124	142500	115858340	7180	7180	7180	7180	0
341	20231124	142400	115858340	7180	7180	7180	7180	0
342	20231124	142300	115858340	7180	7180	7180	7180	0
343	20231124	142200	115858340	7180	7180	7180	7180	0
344	20231124	142100	115858340	7180	7180	7180	7180	0
345	20231124	142000	115858340	7180	7180	7180	7180	0
346	20231124	141900	115858340	7180	7180	7180	7180	0
347	20231124	141800	115858340	7180	7180	7180	7180	0
348	20231124	141700	115858340	7180	7180	7180	7180	0
349	20231124	141600	115858340	7180	7180	7180	7180	0
350	20231124	141500	115858340	7180	7180	7180	7180	0
351	20231124	141400	115858340	7180	7180	7180	7180	1
352	20231124	141300	115851160	7150	7160	7160	7150	1489
353	20231124	141200	105201920	7160	7160	7160	7160	0
354	20231124	141100	105201920	7160	7160	7160	7160	0
355	20231124	141000	105201920	7160	7160	7160	7160	0
356	20231124	140900	105201920	7160	7160	7160	7160	0
357	20231124	140800	105201920	7160	7160	7160	7160	1000
358	20231124	140700	98041920	7160	7160	7160	7160	0
359	20231124	140600	98041920	7160	7160	7160	7160	0
360	20231124	140500	98041920	7160	7160	7160	7160	0
361	20231124	140400	98041920	7160	7160	7160	7160	0
362	20231124	140300	98041920	7160	7160	7160	7160	0
363	20231124	140200	98041920	7160	7160	7160	7160	50
364	20231124	140100	97683920	7160	7160	7160	7160	0
365	20231124	140000	97683920	7160	7160	7160	7160	49
366	20231124	135900	97333080	7160	7160	7160	7160	0
367	20231124	135800	97333080	7160	7160	7160	7160	0
368	20231124	135700	97333080	7160	7160	7160	7160	119
369	20231124	135600	96481040	7160	7160	7160	7160	0
370	20231124	135500	96481040	7160	7160	7160	7160	1
371	20231124	135400	96473880	7160	7160	7160	7160	0
372	20231124	135300	96473880	7160	7160	7160	7160	0
373	20231124	135200	96473880	7160	7160	7160	7160	0
374	20231124	135100	96473880	7160	7160	7160	7160	0
375	20231124	135000	96473880	7160	7160	7160	7160	0
376	20231124	134900	96473880	7160	7160	7160	7160	0
377	20231124	134800	96473880	7160	7160	7160	7160	0
378	20231124	134700	96473880	7160	7160	7160	7160	0
379	20231124	134600	96473880	7160	7160	7160	7160	0
380	20231124	134500	96473880	7160	7160	7160	7160	0
381	20231124	134400	96473880	7160	7160	7160	7160	0
382	20231124	134300	96473880	7160	7160	7160	7160	0
383	20231124	134200	96473880	7160	7160	7160	7160	0
384	20231124	134100	96473880	7160	7160	7160	7160	0
385	20231124	134000	96473880	7160	7160	7160	7160	0
386	20231124	133900	96473880	7160	7160	7160	7160	0
387	20231124	133800	96473880	7160	7160	7160	7160	0
388	20231124	133700	96473880	7160	7160	7160	7160	0
389	20231124	133600	96473880	7160	7160	7160	7160	0
390	20231124	133500	96473880	7160	7160	7160	7160	0
391	20231124	133400	96473880	7160	7160	7160	7160	0
392	20231124	133300	96473880	7160	7160	7160	7160	0
393	20231124	133200	96473880	7160	7160	7160	7160	0
394	20231124	133100	96473880	7160	7160	7160	7160	0
395	20231124	133000	96473880	7160	7160	7160	7160	0
396	20231124	132900	96473880	7160	7160	7160	7160	0
397	20231124	132800	96473880	7160	7160	7160	7160	0
398	20231124	132700	96473880	7160	7160	7160	7160	0
399	20231124	132600	96473880	7160	7160	7160	7160	0
400	20231124	132500	96473880	7160	7160	7160	7160	0
401	20231124	132400	96473880	7160	7160	7160	7160	0
402	20231124	132300	96473880	7160	7160	7160	7160	22
403	20231124	132200	96316360	7160	7160	7160	7160	34
404	20231124	132100	96072920	7160	7160	7160	7160	0
405	20231124	132000	96072920	7160	7160	7160	7160	0
406	20231124	131900	96072920	7160	7160	7160	7160	16
407	20231124	131800	95958360	7170	7170	7170	7170	414
408	20231124	131700	92989980	7170	7170	7170	7170	0
409	20231124	131600	92989980	7170	7170	7170	7170	0
410	20231124	131500	92989980	7170	7170	7170	7170	0
411	20231124	131400	92989980	7170	7170	7170	7170	0
412	20231124	131300	92989980	7170	7170	7170	7170	0
413	20231124	131200	92989980	7170	7170	7170	7170	0
414	20231124	131100	92989980	7170	7170	7170	7170	0
415	20231124	131000	92989980	7170	7170	7170	7170	10
416	20231124	130900	92918280	7170	7170	7170	7170	0
417	20231124	130800	92918280	7170	7170	7170	7170	0
418	20231124	130700	92918280	7170	7170	7170	7170	0
419	20231124	130600	92918280	7170	7170	7170	7170	5
420	20231124	130500	92882430	7180	7180	7180	7180	0
421	20231124	130400	92882430	7180	7170	7180	7170	640
422	20231124	130300	88287280	7170	7170	7170	7170	0
423	20231124	130200	88287280	7170	7170	7170	7170	0
424	20231124	130100	88287280	7170	7170	7170	7170	0
425	20231124	130000	88287280	7170	7170	7170	7170	0
426	20231124	125900	88287280	7170	7170	7170	7170	209
427	20231124	125800	86788750	7180	7180	7180	7180	0
428	20231124	125700	86788750	7180	7180	7180	7180	11
429	20231124	125600	86709770	7180	7180	7180	7180	0
430	20231124	125500	86709770	7180	7180	7180	7180	0
431	20231124	125400	86709770	7180	7180	7180	7180	0
432	20231124	125300	86709770	7180	7180	7180	7180	15
433	20231124	125200	86602070	7160	7160	7160	7160	0
434	20231124	125100	86602070	7160	7160	7160	7160	0
435	20231124	125000	86602070	7160	7160	7160	7160	1700
436	20231124	124900	74430070	7170	7170	7170	7170	0
437	20231124	124800	74430070	7170	7170	7170	7170	0
438	20231124	124700	74430070	7170	7170	7170	7170	0
439	20231124	124600	74430070	7170	7170	7170	7170	0
440	20231124	124500	74430070	7170	7170	7170	7170	0
441	20231124	124400	74430070	7170	7170	7170	7170	297
442	20231124	124300	72300580	7180	7180	7180	7180	0
443	20231124	124200	72300580	7180	7180	7180	7180	0
444	20231124	124100	72300580	7180	7180	7180	7180	0
445	20231124	124000	72300580	7180	7180	7180	7180	69
446	20231124	123900	71805160	7180	7180	7180	7180	0
447	20231124	123800	71805160	7180	7180	7180	7180	0
448	20231124	123700	71805160	7180	7180	7180	7180	0
449	20231124	123600	71805160	7180	7180	7180	7180	0
450	20231124	123500	71805160	7180	7180	7180	7180	0
451	20231124	123400	71805160	7180	7180	7180	7180	0
452	20231124	123300	71805160	7180	7180	7180	7180	0
453	20231124	123200	71805160	7180	7180	7180	7180	0
454	20231124	123100	71805160	7180	7180	7180	7180	0
455	20231124	123000	71805160	7180	7180	7180	7180	5
456	20231124	122900	71769260	7180	7180	7180	7180	0
457	20231124	122800	71769260	7180	7180	7180	7180	0
458	20231124	122700	71769260	7180	7180	7180	7180	2
459	20231124	122600	71754900	7180	7180	7180	7180	0
460	20231124	122500	71754900	7180	7180	7180	7180	0
461	20231124	122400	71754900	7180	7180	7180	7180	0
462	20231124	122300	71754900	7180	7180	7180	7180	0
463	20231124	122200	71754900	7180	7180	7180	7180	0
464	20231124	122100	71754900	7180	7180	7180	7180	0
465	20231124	122000	71754900	7180	7180	7180	7180	0
466	20231124	121900	71754900	7180	7180	7180	7180	0
467	20231124	121800	71754900	7180	7180	7180	7180	0
468	20231124	121700	71754900	7180	7180	7180	7180	0
469	20231124	121600	71754900	7180	7180	7180	7180	0
470	20231124	121500	71754900	7180	7180	7180	7180	0
471	20231124	121400	71754900	7180	7180	7180	7180	0
472	20231124	121300	71754900	7180	7180	7180	7180	5
473	20231124	121200	71719000	7180	7180	7180	7180	0
474	20231124	121100	71719000	7180	7180	7180	7180	10
475	20231124	121000	71647200	7200	7200	7200	7200	0
476	20231124	120900	71647200	7200	7200	7200	7200	0
477	20231124	120800	71647200	7200	7200	7200	7200	0
478	20231124	120700	71647200	7200	7200	7200	7200	0
479	20231124	120600	71647200	7200	7200	7200	7200	0
480	20231124	120500	71647200	7200	7200	7200	7200	0
481	20231124	120400	71647200	7200	7200	7200	7200	12
482	20231124	120300	71560800	7190	7190	7190	7190	664
483	20231124	120200	66786640	7190	7170	7190	7170	45
484	20231124	120100	66463690	7170	7170	7170	7170	0
485	20231124	120000	66463690	7170	7170	7170	7170	0
486	20231124	115900	66463690	7170	7170	7170	7170	0
487	20231124	115800	66463690	7170	7170	7170	7170	0
488	20231124	115700	66463690	7170	7170	7170	7170	100
489	20231124	115600	65746690	7170	7170	7170	7170	0
490	20231124	115500	65746690	7170	7170	7170	7170	1
491	20231124	115400	65739520	7180	7180	7180	7180	0
492	20231124	115300	65739520	7180	7180	7180	7180	40
493	20231124	115200	65452320	7170	7170	7170	7170	0
494	20231124	115100	65452320	7170	7170	7170	7170	10
495	20231124	115000	65380620	7170	7170	7170	7170	10
496	20231124	114900	65308920	7180	7180	7180	7180	20
497	20231124	114800	65165320	7170	7170	7170	7170	300
498	20231124	114700	63014320	7190	7190	7190	7190	0
499	20231124	114600	63014320	7190	7190	7190	7190	0
500	20231124	114500	63014320	7190	7190	7190	7190	50
501	20231124	114400	62654820	7190	7190	7190	7190	0
502	20231124	114300	62654820	7190	7190	7190	7190	0
503	20231124	114200	62654820	7190	7180	7190	7180	25
504	20231124	114100	62475150	7180	7180	7180	7180	2
505	20231124	114000	62460790	7180	7180	7180	7180	0
506	20231124	113900	62460790	7180	7180	7180	7180	15
507	20231124	113800	62353090	7170	7170	7170	7170	179
508	20231124	113700	61069660	7170	7170	7170	7170	3
509	20231124	113600	61048150	7150	7150	7150	7150	0
510	20231124	113500	61048150	7150	7150	7150	7150	0
511	20231124	113400	61048150	7150	7150	7150	7150	0
512	20231124	113300	61048150	7150	7150	7150	7150	0
513	20231124	113200	61048150	7150	7150	7150	7150	287
514	20231124	113100	58996100	7150	7150	7150	7150	0
515	20231124	113000	58996100	7150	7150	7150	7150	0
516	20231124	112900	58996100	7150	7150	7150	7150	100
517	20231124	112800	58281100	7150	7150	7150	7150	0
518	20231124	112700	58281100	7150	7160	7160	7150	266
519	20231124	112600	56377540	7160	7160	7160	7160	0
520	20231124	112500	56377540	7160	7160	7160	7160	0
521	20231124	112400	56377540	7160	7160	7160	7160	0
522	20231124	112300	56377540	7160	7160	7160	7160	11
523	20231124	112200	56298780	7160	7160	7160	7160	180
524	20231124	112100	55009980	7160	7160	7160	7160	2
525	20231124	112000	54995660	7160	7160	7160	7160	20
526	20231124	111900	54852460	7140	7140	7140	7140	0
527	20231124	111800	54852460	7140	7140	7140	7140	0
528	20231124	111700	54852460	7140	7140	7140	7140	0
529	20231124	111600	54852460	7140	7140	7140	7140	0
530	20231124	111500	54852460	7140	7160	7160	7140	14
531	20231124	111400	54752420	7160	7140	7160	7140	233
532	20231124	111300	53088740	7140	7140	7140	7140	17
533	20231124	111200	52967360	7160	7160	7160	7160	0
534	20231124	111100	52967360	7160	7160	7160	7160	1
535	20231124	111000	52960200	7140	7140	7140	7140	20
536	20231124	110900	52817400	7140	7140	7140	7140	403
537	20231124	110800	49939980	7140	7150	7150	7140	65
538	20231124	110700	49475630	7170	7170	7170	7170	0
539	20231124	110600	49475630	7170	7170	7170	7170	0
540	20231124	110500	49475630	7170	7150	7170	7150	1511
541	20231124	110400	38665560	7150	7150	7150	7150	0
542	20231124	110300	38665560	7150	7150	7150	7150	0
543	20231124	110200	38665560	7150	7150	7150	7150	0
544	20231124	110100	38665560	7150	7150	7150	7150	0
545	20231124	110000	38665560	7150	7150	7150	7150	100
546	20231124	105900	37950560	7150	7150	7150	7150	0
547	20231124	105800	37950560	7150	7150	7150	7150	0
548	20231124	105700	37950560	7150	7150	7150	7150	0
549	20231124	105600	37950560	7150	7150	7150	7150	0
550	20231124	105500	37950560	7150	7150	7150	7150	20
551	20231124	105400	37807560	7150	7150	7150	7150	0
552	20231124	105300	37807560	7150	7150	7150	7150	0
553	20231124	105200	37807560	7150	7150	7150	7150	872
554	20231124	105100	31572760	7150	7150	7150	7150	373
555	20231124	105000	28905810	7160	7160	7160	7160	0
556	20231124	104900	28905810	7160	7160	7160	7160	0
557	20231124	104800	28905810	7160	7160	7160	7160	0
558	20231124	104700	28905810	7160	7160	7160	7160	0
559	20231124	104600	28905810	7160	7160	7160	7160	85
560	20231124	104500	28297210	7160	7160	7160	7160	0
561	20231124	104400	28297210	7160	7160	7160	7160	0
562	20231124	104300	28297210	7160	7160	7160	7160	0
563	20231124	104200	28297210	7160	7160	7160	7160	0
564	20231124	104100	28297210	7160	7160	7160	7160	100
565	20231124	104000	27581210	7160	7160	7160	7160	43
566	20231124	103900	27273330	7160	7160	7160	7160	10
567	20231124	103800	27201730	7170	7170	7170	7170	0
568	20231124	103700	27201730	7170	7170	7170	7170	1
569	20231124	103600	27194560	7170	7170	7170	7170	0
570	20231124	103500	27194560	7170	7170	7170	7170	1
571	20231124	103400	27187390	7160	7160	7160	7160	0
572	20231124	103300	27187390	7160	7160	7160	7160	0
573	20231124	103200	27187390	7160	7160	7160	7160	0
574	20231124	103100	27187390	7160	7160	7160	7160	0
575	20231124	103000	27187390	7160	7160	7160	7160	0
576	20231124	102900	27187390	7160	7160	7160	7160	40
577	20231124	102800	26900990	7170	7170	7170	7170	0
578	20231124	102700	26900990	7170	7170	7170	7170	0
579	20231124	102600	26900990	7170	7170	7170	7170	70
580	20231124	102500	26399090	7170	7170	7170	7170	1
581	20231124	102400	26391920	7160	7160	7160	7160	0
582	20231124	102300	26391920	7160	7170	7170	7160	30
583	20231124	102200	26177110	7160	7170	7170	7160	60
584	20231124	102100	25747410	7170	7160	7170	7160	215
585	20231124	102000	24207940	7160	7160	7160	7160	0
586	20231124	101900	24207940	7160	7160	7160	7160	0
587	20231124	101800	24207940	7160	7160	7160	7160	10
588	20231124	101700	24136340	7160	7160	7160	7160	0
589	20231124	101600	24136340	7160	7160	7160	7160	0
590	20231124	101500	24136340	7160	7160	7160	7160	0
591	20231124	101400	24136340	7160	7160	7160	7160	0
592	20231124	101300	24136340	7160	7160	7160	7160	0
593	20231124	101200	24136340	7160	7160	7160	7160	0
594	20231124	101100	24136340	7160	7160	7160	7160	0
595	20231124	101000	24136340	7160	7160	7160	7160	0
596	20231124	100900	24136340	7160	7160	7160	7160	30
597	20231124	100800	23921540	7160	7160	7160	7160	36
598	20231124	100700	23663780	7150	7150	7150	7150	0
599	20231124	100600	23663780	7150	7150	7150	7150	0
600	20231124	100500	23663780	7150	7160	7160	7150	218
601	20231124	100400	22105010	7160	7160	7160	7160	0
602	20231124	100300	22105010	7160	7160	7160	7160	100
603	20231124	100200	21389010	7160	7160	7160	7160	10
604	20231124	100100	21317410	7160	7160	7160	7160	0
605	20231124	100000	21317410	7160	7160	7160	7160	1
606	20231124	095900	21310250	7160	7160	7160	7160	0
607	20231124	095800	21310250	7160	7160	7160	7160	0
608	20231124	095700	21310250	7160	7160	7160	7160	0
609	20231124	095600	21310250	7160	7160	7160	7160	0
610	20231124	095500	21310250	7160	7160	7160	7160	0
611	20231124	095400	21310250	7160	7160	7160	7160	0
612	20231124	095300	21310250	7160	7160	7160	7160	10
613	20231124	095200	21238650	7160	7160	7160	7160	50
614	20231124	095100	20880650	7160	7160	7160	7160	0
615	20231124	095000	20880650	7160	7160	7160	7160	0
616	20231124	094900	20880650	7160	7160	7160	7160	0
617	20231124	094800	20880650	7160	7160	7160	7160	10
618	20231124	094700	20809050	7170	7170	7170	7170	15
619	20231124	094600	20701500	7150	7150	7150	7150	1
620	20231124	094500	20694350	7170	7170	7170	7170	0
621	20231124	094400	20694350	7170	7170	7170	7170	0
622	20231124	094300	20694350	7170	7170	7170	7170	0
623	20231124	094200	20694350	7170	7160	7170	7160	150
624	20231124	094100	19620140	7160	7150	7160	7150	493
625	20231124	094000	16095180	7140	7140	7140	7140	3
626	20231124	093900	16073760	7150	7150	7150	7150	0
627	20231124	093800	16073760	7150	7150	7150	7150	30
628	20231124	093700	15859260	7150	7140	7150	7140	14
629	20231124	093600	15759290	7150	7150	7150	7150	0
630	20231124	093500	15759290	7150	7150	7150	7140	6
631	20231124	093400	15716400	7150	7150	7150	7150	0
632	20231124	093300	15716400	7150	7150	7150	7150	0
633	20231124	093200	15716400	7150	7150	7150	7150	1
634	20231124	093100	15709250	7150	7150	7150	7150	0
635	20231124	093000	15709250	7150	7150	7150	7150	0
636	20231124	092900	15709250	7150	7150	7150	7150	0
637	20231124	092800	15709250	7150	7150	7150	7150	301
638	20231124	092700	13557100	7150	7150	7150	7150	72
639	20231124	092600	13042300	7140	7140	7140	7140	2
640	20231124	092500	13028020	7130	7130	7130	7120	76
641	20231124	092400	12486190	7130	7130	7130	7130	0
642	20231124	092300	12486190	7130	7130	7130	7130	0
643	20231124	092200	12486190	7130	7130	7130	7130	0
644	20231124	092100	12486190	7130	7130	7130	7130	0
645	20231124	092000	12486190	7130	7130	7130	7130	230
646	20231124	091900	10846290	7130	7130	7130	7130	144
647	20231124	091800	9819570	7130	7130	7130	7130	0
648	20231124	091700	9819570	7130	7130	7130	7130	27
649	20231124	091600	9627060	7150	7150	7150	7150	0
650	20231124	091500	9627060	7150	7150	7150	7150	13
651	20231124	091400	9534110	7150	7150	7150	7150	0
652	20231124	091300	9534110	7150	7150	7150	7150	2
653	20231124	091200	9519810	7150	7150	7150	7150	0
654	20231124	091100	9519810	7150	7150	7150	7150	0
655	20231124	091000	9519810	7150	7150	7150	7150	0
656	20231124	090900	9519810	7150	7140	7150	7140	50
657	20231124	090800	9162480	7140	7140	7140	7140	0
658	20231124	090700	9162480	7140	7140	7140	7140	50
659	20231124	090600	8805480	7140	7180	7180	7140	1080
660	20231124	090500	1094240	7180	7180	7180	7180	0
661	20231124	090400	1094240	7180	7180	7180	7180	0
662	20231124	090300	1094240	7180	7180	7180	7180	0
663	20231124	090200	1094240	7180	7140	7180	7140	53
664	20231124	090100	715700	7140	7140	7140	7140	0
665	20231124	090000	715700	7140	7180	7180	7140	100