KissMeData/008700/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185100	206821055	1870	1870	1870	1870	2505
3	20231124	185000	206821055	1870	1870	1870	1870	0
4	20231124	184900	206821055	1870	1870	1870	1870	0
5	20231124	184800	206821055	1870	1870	1870	1870	0
6	20231124	184700	206821055	1870	1870	1870	1870	0
7	20231124	184600	206821055	1870	1870	1870	1870	0
8	20231124	184500	206821055	1870	1870	1870	1870	0
9	20231124	184400	206821055	1870	1870	1870	1870	0
10	20231124	184300	206821055	1870	1870	1870	1870	0
11	20231124	184200	206821055	1870	1870	1870	1870	0
12	20231124	184100	206821055	1870	1870	1870	1870	0
13	20231124	184000	206821055	1870	1870	1870	1870	0
14	20231124	183900	206821055	1870	1870	1870	1870	0
15	20231124	183800	206821055	1870	1870	1870	1870	0
16	20231124	183700	206821055	1870	1870	1870	1870	0
17	20231124	183600	206821055	1870	1870	1870	1870	0
18	20231124	183500	206821055	1870	1870	1870	1870	0
19	20231124	183400	206821055	1870	1870	1870	1870	0
20	20231124	183300	206821055	1870	1870	1870	1870	0
21	20231124	183200	206821055	1870	1870	1870	1870	0
22	20231124	183100	206821055	1870	1870	1870	1870	0
23	20231124	183000	206821055	1870	1870	1870	1870	0
24	20231124	182900	206821055	1870	1870	1870	1870	0
25	20231124	182800	206821055	1870	1870	1870	1870	0
26	20231124	182700	206821055	1870	1870	1870	1870	0
27	20231124	182600	206821055	1870	1870	1870	1870	0
28	20231124	182500	206821055	1870	1870	1870	1870	0
29	20231124	182400	206821055	1870	1870	1870	1870	0
30	20231124	182300	206821055	1870	1870	1870	1870	0
31	20231124	182200	206821055	1870	1870	1870	1870	0
32	20231124	182100	206821055	1870	1870	1870	1870	2505
33	20231124	182000	206821055	1870	1870	1870	1870	0
34	20231124	181900	206821055	1870	1870	1870	1870	0
35	20231124	181800	206821055	1870	1870	1870	1870	0
36	20231124	181700	206821055	1870	1870	1870	1870	0
37	20231124	181600	206821055	1870	1870	1870	1870	0
38	20231124	181500	206821055	1870	1870	1870	1870	0
39	20231124	181400	206821055	1870	1870	1870	1870	0
40	20231124	181300	206821055	1870	1870	1870	1870	0
41	20231124	181200	206821055	1870	1870	1870	1870	0
42	20231124	181100	206821055	1870	1870	1870	1870	0
43	20231124	181000	206821055	1870	1870	1870	1870	0
44	20231124	180900	206821055	1870	1870	1870	1870	0
45	20231124	180800	206821055	1870	1870	1870	1870	0
46	20231124	180700	206821055	1870	1870	1870	1870	0
47	20231124	180600	206821055	1870	1870	1870	1870	0
48	20231124	180500	206821055	1870	1870	1870	1870	0
49	20231124	180400	206821055	1870	1870	1870	1870	0
50	20231124	180300	206821055	1870	1870	1870	1870	0
51	20231124	180200	206821055	1870	1870	1870	1870	0
52	20231124	180100	206821055	1870	1870	1870	1870	0
53	20231124	180000	206821055	1870	1870	1870	1870	0
54	20231124	175900	206821055	1870	1870	1870	1870	0
55	20231124	175800	206821055	1870	1870	1870	1870	0
56	20231124	175700	206821055	1870	1870	1870	1870	0
57	20231124	175600	206821055	1870	1870	1870	1870	0
58	20231124	175500	206821055	1870	1870	1870	1870	0
59	20231124	175400	206821055	1870	1870	1870	1870	0
60	20231124	175300	206821055	1870	1870	1870	1870	0
61	20231124	175200	206821055	1870	1870	1870	1870	0
62	20231124	175100	206821055	1870	1870	1870	1870	2505
63	20231124	175000	206821055	1870	1870	1870	1870	0
64	20231124	174900	206821055	1870	1870	1870	1870	0
65	20231124	174800	206821055	1870	1870	1870	1870	0
66	20231124	174700	206821055	1870	1870	1870	1870	0
67	20231124	174600	206821055	1870	1870	1870	1870	0
68	20231124	174500	206821055	1870	1870	1870	1870	0
69	20231124	174400	206821055	1870	1870	1870	1870	0
70	20231124	174300	206821055	1870	1870	1870	1870	0
71	20231124	174200	206821055	1870	1870	1870	1870	0
72	20231124	174100	206821055	1870	1870	1870	1870	0
73	20231124	174000	206821055	1870	1870	1870	1870	0
74	20231124	173900	206821055	1870	1870	1870	1870	0
75	20231124	173800	206821055	1870	1870	1870	1870	0
76	20231124	173700	206821055	1870	1870	1870	1870	0
77	20231124	173600	206821055	1870	1870	1870	1870	0
78	20231124	173500	206821055	1870	1870	1870	1870	0
79	20231124	173400	206821055	1870	1870	1870	1870	0
80	20231124	173300	206821055	1870	1870	1870	1870	0
81	20231124	173200	206821055	1870	1870	1870	1870	0
82	20231124	173100	206821055	1870	1870	1870	1870	0
83	20231124	173000	206821055	1870	1870	1870	1870	0
84	20231124	172900	206821055	1870	1870	1870	1870	0
85	20231124	172800	206821055	1870	1870	1870	1870	0
86	20231124	172700	206821055	1870	1870	1870	1870	0
87	20231124	172600	206821055	1870	1870	1870	1870	0
88	20231124	172500	206821055	1870	1870	1870	1870	0
89	20231124	172400	206821055	1870	1870	1870	1870	0
90	20231124	172300	206821055	1870	1870	1870	1870	0
91	20231124	172200	206821055	1870	1870	1870	1870	0
92	20231124	172100	206821055	1870	1870	1870	1870	2505
93	20231124	172000	206821055	1870	1870	1870	1870	0
94	20231124	171900	206821055	1870	1870	1870	1870	0
95	20231124	171800	206821055	1870	1870	1870	1870	0
96	20231124	171700	206821055	1870	1870	1870	1870	0
97	20231124	171600	206821055	1870	1870	1870	1870	0
98	20231124	171500	206821055	1870	1870	1870	1870	0
99	20231124	171400	206821055	1870	1870	1870	1870	0
100	20231124	171300	206821055	1870	1870	1870	1870	0
101	20231124	171200	206821055	1870	1870	1870	1870	0
102	20231124	171100	206821055	1870	1870	1870	1870	0
103	20231124	171000	206821055	1870	1870	1870	1870	0
104	20231124	170900	206821055	1870	1870	1870	1870	0
105	20231124	170800	206821055	1870	1870	1870	1870	0
106	20231124	170700	206821055	1870	1870	1870	1870	0
107	20231124	170600	206821055	1870	1870	1870	1870	0
108	20231124	170500	206821055	1870	1870	1870	1870	0
109	20231124	170400	206821055	1870	1870	1870	1870	0
110	20231124	170300	206821055	1870	1870	1870	1870	0
111	20231124	170200	206821055	1870	1870	1870	1870	0
112	20231124	170100	206821055	1870	1870	1870	1870	0
113	20231124	170000	206821055	1870	1870	1870	1870	0
114	20231124	165900	206821055	1870	1870	1870	1870	0
115	20231124	165800	206821055	1870	1870	1870	1870	0
116	20231124	165700	206821055	1870	1870	1870	1870	0
117	20231124	165600	206821055	1870	1870	1870	1870	0
118	20231124	165500	206821055	1870	1870	1870	1870	0
119	20231124	165400	206821055	1870	1870	1870	1870	0
120	20231124	165300	206821055	1870	1870	1870	1870	0
121	20231124	165200	206821055	1870	1870	1870	1870	0
122	20231124	165100	206821055	1870	1870	1870	1870	2505
123	20231124	165000	206821055	1870	1870	1870	1870	0
124	20231124	164900	206821055	1870	1870	1870	1870	0
125	20231124	164800	206821055	1870	1870	1870	1870	0
126	20231124	164700	206821055	1870	1870	1870	1870	0
127	20231124	164600	206821055	1870	1870	1870	1870	0
128	20231124	164500	206821055	1870	1870	1870	1870	0
129	20231124	164400	206821055	1870	1870	1870	1870	0
130	20231124	164300	206821055	1870	1870	1870	1870	0
131	20231124	164200	206821055	1870	1870	1870	1870	0
132	20231124	164100	206821055	1870	1870	1870	1870	0
133	20231124	164000	206821055	1870	1870	1870	1870	0
134	20231124	163900	206821055	1870	1870	1870	1870	0
135	20231124	163800	206821055	1870	1870	1870	1870	0
136	20231124	163700	206821055	1870	1870	1870	1870	0
137	20231124	163600	206821055	1870	1870	1870	1870	0
138	20231124	163500	206821055	1870	1870	1870	1870	0
139	20231124	163400	206821055	1870	1870	1870	1870	0
140	20231124	163300	206821055	1870	1870	1870	1870	0
141	20231124	163200	206821055	1870	1870	1870	1870	0
142	20231124	163100	206821055	1870	1870	1870	1870	0
143	20231124	163000	206821055	1870	1870	1870	1870	0
144	20231124	162900	206821055	1870	1870	1870	1870	0
145	20231124	162800	206821055	1870	1870	1870	1870	0
146	20231124	162700	206821055	1870	1870	1870	1870	0
147	20231124	162600	206821055	1870	1870	1870	1870	0
148	20231124	162500	206821055	1870	1870	1870	1870	0
149	20231124	162400	206821055	1870	1870	1870	1870	0
150	20231124	162300	206821055	1870	1870	1870	1870	0
151	20231124	162200	206821055	1870	1870	1870	1870	0
152	20231124	162100	206821055	1870	1870	1870	1870	2505
153	20231124	162000	206821055	1870	1870	1870	1870	0
154	20231124	161900	206821055	1870	1870	1870	1870	0
155	20231124	161800	206821055	1870	1870	1870	1870	0
156	20231124	161700	206821055	1870	1870	1870	1870	0
157	20231124	161600	206821055	1870	1870	1870	1870	0
158	20231124	161500	206821055	1870	1870	1870	1870	0
159	20231124	161400	206821055	1870	1870	1870	1870	0
160	20231124	161300	206821055	1870	1870	1870	1870	0
161	20231124	161200	206821055	1870	1870	1870	1870	0
162	20231124	161100	206821055	1870	1870	1870	1870	0
163	20231124	161000	206821055	1870	1870	1870	1870	0
164	20231124	160900	206821055	1870	1870	1870	1870	0
165	20231124	160800	206821055	1870	1870	1870	1870	0
166	20231124	160700	206821055	1870	1870	1870	1870	0
167	20231124	160600	206821055	1870	1870	1870	1870	0
168	20231124	160500	206821055	1870	1870	1870	1870	0
169	20231124	160400	206821055	1870	1870	1870	1870	0
170	20231124	160300	206821055	1870	1870	1870	1870	0
171	20231124	160200	206821055	1870	1870	1870	1870	0
172	20231124	160100	206821055	1870	1870	1870	1870	0
173	20231124	160000	206821055	1870	1870	1870	1870	0
174	20231124	155900	206821055	1870	1870	1870	1870	0
175	20231124	155800	206821055	1870	1870	1870	1870	0
176	20231124	155700	206821055	1870	1870	1870	1870	0
177	20231124	155600	206821055	1870	1870	1870	1870	0
178	20231124	155500	206821055	1870	1870	1870	1870	0
179	20231124	155400	206821055	1870	1870	1870	1870	0
180	20231124	155300	206821055	1870	1870	1870	1870	0
181	20231124	155200	206821055	1870	1870	1870	1870	0
182	20231124	155100	206821055	1870	1870	1870	1870	2505
183	20231124	155000	206821055	1870	1870	1870	1870	0
184	20231124	154900	206821055	1870	1870	1870	1870	0
185	20231124	154800	206821055	1870	1870	1870	1870	0
186	20231124	154700	206821055	1870	1870	1870	1870	0
187	20231124	154600	206821055	1870	1870	1870	1870	0
188	20231124	154500	206821055	1870	1870	1870	1870	0
189	20231124	154400	206821055	1870	1870	1870	1870	0
190	20231124	154300	206821055	1870	1870	1870	1870	0
191	20231124	154200	206821055	1870	1870	1870	1870	0
192	20231124	154100	206821055	1870	1870	1870	1870	0
193	20231124	154000	206821055	1870	1870	1870	1870	0
194	20231124	153900	206821055	1870	1870	1870	1870	0
195	20231124	153800	206821055	1870	1870	1870	1870	0
196	20231124	153700	206821055	1870	1870	1870	1870	0
197	20231124	153600	206821055	1870	1870	1870	1870	0
198	20231124	153500	206821055	1870	1870	1870	1870	0
199	20231124	153400	206821055	1870	1870	1870	1870	0
200	20231124	153300	206821055	1870	1870	1870	1870	0
201	20231124	153200	206821055	1870	1870	1870	1870	0
202	20231124	153100	206821055	1870	1870	1870	1870	0
203	20231124	153000	206821055	1870	1870	1870	1870	2505
204	20231124	152900	202136705	1868	1868	1868	1868	0
205	20231124	152800	202136705	1868	1868	1868	1868	0
206	20231124	152700	202136705	1868	1868	1868	1868	0
207	20231124	152600	202136705	1868	1868	1868	1868	0
208	20231124	152500	202136705	1868	1868	1868	1868	0
209	20231124	152400	202136705	1868	1868	1868	1868	0
210	20231124	152300	202136705	1868	1868	1868	1868	0
211	20231124	152200	202136705	1868	1868	1868	1868	0
212	20231124	152100	202136705	1868	1868	1868	1868	0
213	20231124	152000	202136705	1868	1868	1868	1868	0
214	20231124	151900	202136705	1868	1864	1869	1864	604
215	20231124	151800	201008743	1862	1862	1862	1862	2200
216	20231124	151700	196912343	1862	1863	1863	1862	1625
217	20231124	151600	193885549	1863	1865	1865	1863	1573
218	20231124	151500	190953918	1865	1867	1867	1865	32918
219	20231124	151400	129555222	1867	1867	1867	1867	0
220	20231124	151300	129555222	1867	1868	1868	1867	656
221	20231124	151200	128329815	1867	1867	1867	1867	198
222	20231124	151100	127960149	1867	1867	1867	1867	2
223	20231124	151000	127956415	1866	1866	1866	1866	115
224	20231124	150900	127741825	1867	1867	1867	1867	1
225	20231124	150800	127739958	1867	1867	1867	1866	502
226	20231124	150700	126803217	1867	1867	1867	1867	0
227	20231124	150600	126803217	1867	1867	1867	1867	22
228	20231124	150500	126762143	1867	1867	1867	1867	0
229	20231124	150400	126762143	1867	1867	1867	1867	1
230	20231124	150300	126760276	1866	1866	1866	1866	301
231	20231124	150200	126198610	1866	1866	1866	1866	2671
232	20231124	150100	121214524	1866	1867	1867	1866	238
233	20231124	150000	120770408	1866	1866	1866	1866	0
234	20231124	145900	120770408	1866	1867	1867	1866	2
235	20231124	145800	120766675	1866	1866	1866	1866	1715
236	20231124	145700	117566485	1866	1867	1867	1866	2039
237	20231124	145600	113761693	1866	1866	1866	1866	0
238	20231124	145500	113761693	1866	1866	1866	1866	0
239	20231124	145400	113761693	1866	1866	1866	1866	60
240	20231124	145300	113649733	1868	1868	1868	1868	0
241	20231124	145200	113649733	1868	1868	1868	1868	1
242	20231124	145100	113647865	1867	1867	1867	1867	0
243	20231124	145000	113647865	1867	1867	1867	1867	0
244	20231124	144900	113647865	1867	1867	1867	1867	1
245	20231124	144800	113645998	1867	1867	1867	1867	5
246	20231124	144700	113636663	1866	1866	1866	1866	0
247	20231124	144600	113636663	1866	1866	1866	1866	466
248	20231124	144500	112767107	1866	1866	1866	1866	350
249	20231124	144400	112114007	1866	1866	1866	1866	844
250	20231124	144300	110539103	1866	1866	1866	1866	0
251	20231124	144200	110539103	1866	1866	1866	1866	0
252	20231124	144100	110539103	1866	1866	1866	1866	0
253	20231124	144000	110539103	1866	1866	1866	1866	0
254	20231124	143900	110539103	1866	1866	1866	1866	0
255	20231124	143800	110539103	1866	1868	1868	1866	201
256	20231124	143700	110164035	1868	1867	1868	1867	8
257	20231124	143600	110149098	1867	1867	1867	1867	440
258	20231124	143500	109327618	1867	1867	1867	1867	187
259	20231124	143400	108978489	1867	1868	1868	1867	600
260	20231124	143300	107858279	1867	1867	1867	1867	0
261	20231124	143200	107858279	1867	1867	1867	1867	0
262	20231124	143100	107858279	1867	1867	1867	1866	749
263	20231124	143000	106460609	1867	1867	1867	1867	0
264	20231124	142900	106460609	1867	1867	1867	1867	23
265	20231124	142800	106417668	1867	1867	1867	1867	11
266	20231124	142700	106397131	1867	1869	1869	1867	11
267	20231124	142600	106376584	1867	1867	1867	1867	2
268	20231124	142500	106372850	1869	1867	1869	1867	40
269	20231124	142400	106298124	1867	1867	1867	1867	17
270	20231124	142300	106266385	1867	1867	1867	1867	17
271	20231124	142200	106234646	1867	1867	1867	1867	1088
272	20231124	142100	104203350	1868	1868	1868	1868	167
273	20231124	142000	103891394	1869	1869	1869	1869	0
274	20231124	141900	103891394	1869	1869	1869	1869	0
275	20231124	141800	103891394	1869	1869	1869	1869	0
276	20231124	141700	103891394	1869	1869	1869	1869	0
277	20231124	141600	103891394	1869	1869	1869	1869	0
278	20231124	141500	103891394	1869	1869	1869	1869	5
279	20231124	141400	103882049	1869	1869	1869	1869	0
280	20231124	141300	103882049	1869	1869	1869	1869	1
281	20231124	141200	103880180	1868	1868	1868	1868	1
282	20231124	141100	103878312	1867	1867	1867	1867	20
283	20231124	141000	103840972	1868	1867	1868	1867	3
284	20231124	140900	103835370	1868	1868	1869	1868	39
285	20231124	140800	103762517	1868	1868	1868	1867	151
286	20231124	140700	103480594	1868	1868	1868	1868	1
287	20231124	140600	103478726	1871	1871	1871	1871	0
288	20231124	140500	103478726	1871	1871	1871	1871	0
289	20231124	140400	103478726	1871	1871	1871	1871	1
290	20231124	140300	103476855	1868	1868	1868	1868	36
291	20231124	140200	103409607	1870	1870	1870	1870	0
292	20231124	140100	103409607	1870	1870	1870	1870	0
293	20231124	140000	103409607	1870	1870	1870	1870	100
294	20231124	135900	103222607	1870	1870	1870	1870	32
295	20231124	135800	103162767	1870	1870	1870	1870	0
296	20231124	135700	103162767	1870	1870	1870	1870	1
297	20231124	135600	103160897	1871	1871	1871	1871	0
298	20231124	135500	103160897	1871	1871	1871	1871	0
299	20231124	135400	103160897	1871	1871	1871	1871	0
300	20231124	135300	103160897	1871	1871	1871	1871	0
301	20231124	135200	103160897	1871	1871	1871	1871	0
302	20231124	135100	103160897	1871	1871	1871	1871	0
303	20231124	135000	103160897	1871	1871	1871	1871	0
304	20231124	134900	103160897	1871	1871	1871	1871	5
305	20231124	134800	103151542	1867	1868	1868	1867	3000
306	20231124	134700	97547828	1868	1868	1868	1868	0
307	20231124	134600	97547828	1868	1871	1871	1868	3000
308	20231124	134500	91940628	1872	1872	1872	1872	100
309	20231124	134400	91753428	1870	1870	1870	1870	0
310	20231124	134300	91753428	1870	1870	1870	1870	0
311	20231124	134200	91753428	1870	1870	1870	1870	0
312	20231124	134100	91753428	1870	1871	1872	1870	24
313	20231124	134000	91708505	1870	1870	1870	1870	182
314	20231124	133900	91368165	1870	1870	1870	1870	66
315	20231124	133800	91244745	1869	1869	1869	1869	0
316	20231124	133700	91244745	1869	1869	1869	1869	0
317	20231124	133600	91244745	1869	1869	1869	1869	0
318	20231124	133500	91244745	1869	1870	1870	1869	26
319	20231124	133400	91196131	1870	1870	1870	1870	1638
320	20231124	133300	88133071	1870	1870	1870	1870	7
321	20231124	133200	88119981	1870	1871	1872	1870	156
322	20231124	133100	87827962	1870	1872	1872	1870	35
323	20231124	133000	87762446	1872	1872	1872	1872	17
324	20231124	132900	87730622	1872	1870	1872	1870	87
325	20231124	132800	87567769	1873	1873	1873	1873	0
326	20231124	132700	87567769	1873	1869	1873	1869	146
327	20231124	132600	87294882	1869	1870	1870	1869	2006
328	20231124	132500	83543663	1870	1870	1870	1870	1
329	20231124	132400	83541793	1870	1871	1871	1870	31
330	20231124	132300	83483793	1871	1871	1871	1871	0
331	20231124	132200	83483793	1871	1871	1871	1871	0
332	20231124	132100	83483793	1871	1871	1871	1871	0
333	20231124	132000	83483793	1871	1871	1871	1871	30
334	20231124	131900	83427663	1870	1870	1870	1870	0
335	20231124	131800	83427663	1870	1870	1870	1870	0
336	20231124	131700	83427663	1870	1870	1870	1870	0
337	20231124	131600	83427663	1870	1871	1871	1870	323
338	20231124	131500	82823613	1872	1872	1872	1872	10
339	20231124	131400	82804893	1872	1872	1872	1872	23
340	20231124	131300	82761837	1872	1872	1872	1872	0
341	20231124	131200	82761837	1872	1872	1872	1872	0
342	20231124	131100	82761837	1872	1872	1872	1872	0
343	20231124	131000	82761837	1872	1872	1872	1872	0
344	20231124	130900	82761837	1872	1872	1872	1872	0
345	20231124	130800	82761837	1872	1872	1872	1872	0
346	20231124	130700	82761837	1872	1872	1872	1872	1
347	20231124	130600	82759965	1872	1872	1872	1872	0
348	20231124	130500	82759965	1872	1872	1872	1872	27
349	20231124	130400	82709421	1872	1872	1872	1872	0
350	20231124	130300	82709421	1872	1872	1872	1872	1
351	20231124	130200	82707549	1872	1872	1872	1872	3
352	20231124	130100	82701933	1872	1872	1872	1872	50
353	20231124	130000	82608333	1872	1872	1872	1872	10
354	20231124	125900	82589613	1872	1872	1872	1872	0
355	20231124	125800	82589613	1872	1872	1872	1872	7
356	20231124	125700	82576509	1872	1872	1872	1872	0
357	20231124	125600	82576509	1872	1872	1872	1872	5
358	20231124	125500	82567149	1872	1872	1872	1872	0
359	20231124	125400	82567149	1872	1872	1872	1872	0
360	20231124	125300	82567149	1872	1872	1872	1872	1
361	20231124	125200	82565277	1871	1871	1871	1871	0
362	20231124	125100	82565277	1871	1871	1871	1871	0
363	20231124	125000	82565277	1871	1871	1871	1871	0
364	20231124	124900	82565277	1871	1871	1871	1871	0
365	20231124	124800	82565277	1871	1871	1871	1871	0
366	20231124	124700	82565277	1871	1871	1871	1871	1
367	20231124	124600	82563406	1872	1872	1872	1872	1
368	20231124	124500	82561534	1872	1872	1872	1872	0
369	20231124	124400	82561534	1872	1872	1872	1872	140
370	20231124	124300	82299454	1870	1869	1870	1869	1094
371	20231124	124200	80253974	1869	1869	1869	1869	149
372	20231124	124100	79975493	1869	1869	1869	1869	200
373	20231124	124000	79601693	1869	1869	1869	1869	3
374	20231124	123900	79596086	1870	1870	1870	1870	6
375	20231124	123800	79584866	1870	1870	1870	1870	0
376	20231124	123700	79584866	1870	1870	1870	1870	0
377	20231124	123600	79584866	1870	1870	1870	1870	700
378	20231124	123500	78275866	1870	1870	1870	1870	0
379	20231124	123400	78275866	1870	1870	1870	1870	0
380	20231124	123300	78275866	1870	1870	1870	1870	4
381	20231124	123200	78268386	1870	1870	1870	1870	1053
382	20231124	123100	76299276	1870	1870	1870	1870	0
383	20231124	123000	76299276	1870	1870	1870	1870	537
384	20231124	122900	75295086	1870	1870	1870	1870	0
385	20231124	122800	75295086	1870	1870	1870	1870	1
386	20231124	122700	75293216	1870	1870	1870	1870	5
387	20231124	122600	75283866	1871	1871	1871	1871	1
388	20231124	122500	75281995	1871	1871	1871	1871	180
389	20231124	122400	74945215	1872	1872	1872	1872	0
390	20231124	122300	74945215	1872	1872	1872	1872	3
391	20231124	122200	74939599	1872	1872	1872	1872	0
392	20231124	122100	74939599	1872	1872	1872	1872	0
393	20231124	122000	74939599	1872	1872	1872	1872	50
394	20231124	121900	74845999	1871	1871	1871	1871	0
395	20231124	121800	74845999	1871	1871	1871	1871	2
396	20231124	121700	74842257	1871	1871	1871	1871	0
397	20231124	121600	74842257	1871	1871	1871	1871	1
398	20231124	121500	74840386	1872	1872	1872	1872	0
399	20231124	121400	74840386	1872	1872	1872	1872	1
400	20231124	121300	74838514	1872	1872	1872	1872	10
401	20231124	121200	74819794	1871	1871	1871	1871	868
402	20231124	121100	73195766	1871	1871	1871	1871	0
403	20231124	121000	73195766	1871	1870	1871	1870	676
404	20231124	120900	71931639	1870	1870	1870	1870	0
405	20231124	120800	71931639	1870	1870	1870	1870	0
406	20231124	120700	71931639	1870	1870	1870	1870	0
407	20231124	120600	71931639	1870	1870	1870	1870	0
408	20231124	120500	71931639	1870	1870	1870	1870	0
409	20231124	120400	71931639	1870	1870	1870	1870	0
410	20231124	120300	71931639	1870	1870	1870	1870	0
411	20231124	120200	71931639	1870	1870	1870	1870	0
412	20231124	120100	71931639	1870	1870	1870	1870	0
413	20231124	120000	71931639	1870	1870	1870	1870	489
414	20231124	115900	71017209	1870	1870	1870	1870	2059
415	20231124	115800	67166879	1870	1870	1870	1870	0
416	20231124	115700	67166879	1870	1870	1870	1870	0
417	20231124	115600	67166879	1870	1870	1870	1870	0
418	20231124	115500	67166879	1870	1870	1870	1870	0
419	20231124	115400	67166879	1870	1870	1870	1870	377
420	20231124	115300	66461889	1870	1873	1873	1870	21
421	20231124	115200	66422604	1870	1870	1870	1870	0
422	20231124	115100	66422604	1870	1870	1870	1870	302
423	20231124	115000	65857864	1869	1869	1869	1869	0
424	20231124	114900	65857864	1869	1869	1869	1869	0
425	20231124	114800	65857864	1869	1869	1869	1869	0
426	20231124	114700	65857864	1869	1869	1869	1869	0
427	20231124	114600	65857864	1869	1869	1869	1869	0
428	20231124	114500	65857864	1869	1871	1871	1869	3566
429	20231124	114400	59189904	1872	1873	1873	1872	453
430	20231124	114300	58341870	1873	1872	1873	1872	46
431	20231124	114200	58255726	1873	1873	1873	1873	1
432	20231124	114100	58253853	1872	1873	1873	1872	511
433	20231124	114000	57296751	1872	1872	1872	1872	100
434	20231124	113900	57109551	1872	1872	1872	1872	0
435	20231124	113800	57109551	1872	1872	1872	1872	0
436	20231124	113700	57109551	1872	1872	1872	1872	0
437	20231124	113600	57109551	1872	1872	1872	1872	1
438	20231124	113500	57107679	1870	1870	1870	1870	190
439	20231124	113400	56752379	1870	1870	1870	1870	0
440	20231124	113300	56752379	1870	1870	1870	1870	0
441	20231124	113200	56752379	1870	1870	1870	1870	0
442	20231124	113100	56752379	1870	1870	1870	1870	0
443	20231124	113000	56752379	1870	1870	1870	1870	0
444	20231124	112900	56752379	1870	1870	1870	1870	512
445	20231124	112800	55794939	1873	1873	1873	1873	0
446	20231124	112700	55794939	1873	1873	1873	1873	0
447	20231124	112600	55794939	1873	1873	1873	1873	0
448	20231124	112500	55794939	1873	1873	1873	1873	0
449	20231124	112400	55794939	1873	1873	1873	1873	0
450	20231124	112300	55794939	1873	1873	1873	1873	0
451	20231124	112200	55794939	1873	1873	1873	1873	0
452	20231124	112100	55794939	1873	1873	1873	1873	0
453	20231124	112000	55794939	1873	1870	1873	1870	2
454	20231124	111900	55791196	1872	1872	1872	1872	414
455	20231124	111800	55016188	1869	1870	1870	1869	4210
456	20231124	111700	47145870	1870	1870	1870	1870	697
457	20231124	111600	45842480	1872	1872	1872	1872	0
458	20231124	111500	45842480	1872	1872	1872	1872	0
459	20231124	111400	45842480	1872	1872	1872	1872	0
460	20231124	111300	45842480	1872	1872	1872	1872	0
461	20231124	111200	45842480	1872	1872	1872	1872	0
462	20231124	111100	45842480	1872	1872	1872	1872	2
463	20231124	111000	45838736	1873	1873	1873	1873	0
464	20231124	110900	45838736	1873	1872	1873	1872	10
465	20231124	110800	45820007	1873	1873	1873	1873	0
466	20231124	110700	45820007	1873	1873	1873	1873	0
467	20231124	110600	45820007	1873	1873	1873	1873	0
468	20231124	110500	45820007	1873	1871	1874	1871	1616
469	20231124	110400	42795221	1871	1871	1871	1871	0
470	20231124	110300	42795221	1871	1871	1871	1871	1035
471	20231124	110200	40858736	1873	1873	1873	1873	0
472	20231124	110100	40858736	1873	1873	1873	1873	0
473	20231124	110000	40858736	1873	1873	1873	1873	0
474	20231124	105900	40858736	1873	1873	1873	1873	0
475	20231124	105800	40858736	1873	1874	1874	1872	430
476	20231124	105700	40053764	1873	1873	1873	1873	0
477	20231124	105600	40053764	1873	1873	1873	1873	0
478	20231124	105500	40053764	1873	1873	1873	1873	0
479	20231124	105400	40053764	1873	1873	1873	1873	1
480	20231124	105300	40051891	1873	1873	1873	1873	1
481	20231124	105200	40050018	1874	1874	1874	1874	0
482	20231124	105100	40050018	1874	1874	1874	1874	0
483	20231124	105000	40050018	1874	1874	1874	1874	0
484	20231124	104900	40050018	1874	1874	1874	1874	0
485	20231124	104800	40050018	1874	1874	1874	1874	0
486	20231124	104700	40050018	1874	1874	1874	1874	52
487	20231124	104600	39952570	1872	1872	1872	1872	0
488	20231124	104500	39952570	1872	1874	1874	1872	200
489	20231124	104400	39578010	1875	1875	1875	1874	7
490	20231124	104300	39564886	1874	1874	1874	1874	1
491	20231124	104200	39563012	1875	1875	1875	1875	122
492	20231124	104100	39334262	1874	1874	1874	1874	0
493	20231124	104000	39334262	1874	1874	1874	1874	0
494	20231124	103900	39334262	1874	1874	1874	1874	1
495	20231124	103800	39332388	1875	1874	1875	1874	50
496	20231124	103700	39238687	1872	1872	1872	1872	0
497	20231124	103600	39238687	1872	1872	1872	1872	4
498	20231124	103500	39231199	1873	1873	1873	1873	2
499	20231124	103400	39227453	1873	1873	1873	1873	0
500	20231124	103300	39227453	1873	1873	1873	1873	2
501	20231124	103200	39223707	1872	1872	1872	1872	0
502	20231124	103100	39223707	1872	1872	1872	1872	0
503	20231124	103000	39223707	1872	1872	1872	1872	0
504	20231124	102900	39223707	1872	1872	1872	1872	0
505	20231124	102800	39223707	1872	1872	1872	1872	1280
506	20231124	102700	36827547	1871	1872	1872	1871	138
507	20231124	102600	36569212	1872	1872	1872	1872	130
508	20231124	102500	36325852	1872	1872	1872	1872	0
509	20231124	102400	36325852	1872	1872	1872	1872	0
510	20231124	102300	36325852	1872	1872	1872	1872	2
511	20231124	102200	36322108	1872	1872	1872	1872	0
512	20231124	102100	36322108	1872	1872	1872	1872	0
513	20231124	102000	36322108	1872	1872	1872	1872	24
514	20231124	101900	36277180	1872	1872	1872	1872	0
515	20231124	101800	36277180	1872	1872	1872	1872	0
516	20231124	101700	36277180	1872	1872	1872	1872	2
517	20231124	101600	36273436	1870	1870	1870	1870	412
518	20231124	101500	35502996	1873	1873	1873	1873	0
519	20231124	101400	35502996	1873	1873	1873	1873	1
520	20231124	101300	35501123	1873	1870	1873	1870	151
521	20231124	101200	35218750	1870	1870	1870	1870	0
522	20231124	101100	35218750	1870	1870	1870	1870	0
523	20231124	101000	35218750	1870	1870	1870	1870	0
524	20231124	100900	35218750	1870	1873	1873	1870	112
525	20231124	100800	35009307	1870	1870	1870	1870	0
526	20231124	100700	35009307	1870	1870	1870	1870	209
527	20231124	100600	34618477	1870	1870	1870	1870	2000
528	20231124	100500	30878477	1870	1873	1874	1870	1248
529	20231124	100400	28543684	1874	1874	1874	1874	1
530	20231124	100300	28541810	1874	1874	1874	1874	1
531	20231124	100200	28539936	1871	1871	1871	1871	5
532	20231124	100100	28530581	1872	1872	1872	1872	0
533	20231124	100000	28530581	1872	1872	1872	1872	299
534	20231124	095900	27970853	1874	1874	1874	1874	100
535	20231124	095800	27783453	1875	1875	1875	1875	1
536	20231124	095700	27781578	1875	1875	1875	1875	9
537	20231124	095600	27764703	1875	1875	1875	1875	0
538	20231124	095500	27764703	1875	1874	1875	1874	931
539	20231124	095400	26019100	1874	1874	1874	1874	0
540	20231124	095300	26019100	1874	1874	1874	1874	268
541	20231124	095200	25516868	1875	1875	1875	1875	2
542	20231124	095100	25513118	1875	1875	1875	1875	340
543	20231124	095000	24875618	1875	1874	1875	1874	79
544	20231124	094900	24727522	1874	1874	1874	1874	283
545	20231124	094800	24197180	1874	1874	1874	1874	0
546	20231124	094700	24197180	1874	1874	1874	1874	6
547	20231124	094600	24185936	1874	1874	1874	1874	0
548	20231124	094500	24185936	1874	1874	1874	1874	6
549	20231124	094400	24174692	1874	1874	1874	1874	12
550	20231124	094300	24152204	1870	1870	1870	1870	0
551	20231124	094200	24152204	1870	1870	1870	1870	8
552	20231124	094100	24137244	1870	1870	1870	1870	17
553	20231124	094000	24105454	1870	1875	1875	1870	203
554	20231124	093900	23724834	1875	1875	1875	1875	0
555	20231124	093800	23724834	1875	1875	1875	1875	0
556	20231124	093700	23724834	1875	1875	1875	1875	3
557	20231124	093600	23719209	1875	1875	1875	1875	1
558	20231124	093500	23717334	1869	1875	1875	1869	511
559	20231124	093400	22762269	1875	1875	1875	1875	1
560	20231124	093300	22760394	1875	1875	1875	1875	25
561	20231124	093200	22713519	1875	1870	1875	1870	2529
562	20231124	093100	17981841	1870	1870	1870	1870	5
563	20231124	093000	17972491	1870	1870	1870	1870	6
564	20231124	092900	17961271	1871	1871	1871	1871	1
565	20231124	092800	17959400	1875	1875	1875	1875	0
566	20231124	092700	17959400	1875	1875	1875	1875	0
567	20231124	092600	17959400	1875	1875	1875	1875	0
568	20231124	092500	17959400	1875	1875	1875	1875	0
569	20231124	092400	17959400	1875	1875	1875	1875	550
570	20231124	092300	16928150	1875	1875	1875	1875	7
571	20231124	092200	16915025	1875	1875	1875	1875	0
572	20231124	092100	16915025	1875	1875	1875	1875	0
573	20231124	092000	16915025	1875	1874	1875	1874	125
574	20231124	091900	16680652	1875	1875	1875	1875	56
575	20231124	091800	16575652	1876	1876	1876	1876	1
576	20231124	091700	16573776	1875	1875	1875	1875	1
577	20231124	091600	16571901	1867	1867	1867	1867	0
578	20231124	091500	16571901	1867	1868	1868	1867	3229
579	20231124	091400	10543357	1866	1866	1866	1866	0
580	20231124	091300	10543357	1866	1866	1867	1866	174
581	20231124	091200	10218672	1876	1876	1876	1876	1
582	20231124	091100	10216796	1877	1877	1877	1877	20
583	20231124	091000	10179256	1877	1870	1877	1865	1009
584	20231124	090900	8296188	1877	1877	1877	1877	0
585	20231124	090800	8296188	1877	1877	1877	1877	9
586	20231124	090700	8279295	1865	1865	1865	1865	0
587	20231124	090600	8279295	1865	1865	1865	1865	0
588	20231124	090500	8279295	1865	1867	1867	1865	887
589	20231124	090400	6623276	1878	1878	1878	1867	441
590	20231124	090300	5799225	1878	1878	1878	1878	1
591	20231124	090200	5797347	1867	1871	1871	1867	2039
592	20231124	090100	1984070	1870	1870	1870	1870	0
593	20231124	090000	1984070	1870	1870	1870	1870	1061