KissMeData/007820/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	185000	175427730	5390	5390	5390	5390	57
3	20231115	184900	175427730	5390	5390	5390	5390	0
4	20231115	184800	175427730	5390	5390	5390	5390	0
5	20231115	184700	175427730	5390	5390	5390	5390	0
6	20231115	184600	175427730	5390	5390	5390	5390	0
7	20231115	184500	175427730	5390	5390	5390	5390	0
8	20231115	184400	175427730	5390	5390	5390	5390	0
9	20231115	184300	175427730	5390	5390	5390	5390	0
10	20231115	184200	175427730	5390	5390	5390	5390	0
11	20231115	184100	175427730	5390	5390	5390	5390	0
12	20231115	184000	175427730	5390	5390	5390	5390	0
13	20231115	183900	175427730	5390	5390	5390	5390	0
14	20231115	183800	175427730	5390	5390	5390	5390	0
15	20231115	183700	175427730	5390	5390	5390	5390	0
16	20231115	183600	175427730	5390	5390	5390	5390	0
17	20231115	183500	175427730	5390	5390	5390	5390	0
18	20231115	183400	175427730	5390	5390	5390	5390	0
19	20231115	183300	175427730	5390	5390	5390	5390	0
20	20231115	183200	175427730	5390	5390	5390	5390	0
21	20231115	183100	175427730	5390	5390	5390	5390	0
22	20231115	183000	175427730	5390	5390	5390	5390	0
23	20231115	182900	175427730	5390	5390	5390	5390	0
24	20231115	182800	175427730	5390	5390	5390	5390	0
25	20231115	182700	175427730	5390	5390	5390	5390	0
26	20231115	182600	175427730	5390	5390	5390	5390	0
27	20231115	182500	175427730	5390	5390	5390	5390	0
28	20231115	182400	175427730	5390	5390	5390	5390	0
29	20231115	182300	175427730	5390	5390	5390	5390	0
30	20231115	182200	175427730	5390	5390	5390	5390	0
31	20231115	182100	175427730	5390	5390	5390	5390	0
32	20231115	182000	175427730	5390	5390	5390	5390	57
33	20231115	181900	175427730	5390	5390	5390	5390	0
34	20231115	181800	175427730	5390	5390	5390	5390	0
35	20231115	181700	175427730	5390	5390	5390	5390	0
36	20231115	181600	175427730	5390	5390	5390	5390	0
37	20231115	181500	175427730	5390	5390	5390	5390	0
38	20231115	181400	175427730	5390	5390	5390	5390	0
39	20231115	181300	175427730	5390	5390	5390	5390	0
40	20231115	181200	175427730	5390	5390	5390	5390	0
41	20231115	181100	175427730	5390	5390	5390	5390	0
42	20231115	181000	175427730	5390	5390	5390	5390	0
43	20231115	180900	175427730	5390	5390	5390	5390	0
44	20231115	180800	175427730	5390	5390	5390	5390	0
45	20231115	180700	175427730	5390	5390	5390	5390	0
46	20231115	180600	175427730	5390	5390	5390	5390	0
47	20231115	180500	175427730	5390	5390	5390	5390	0
48	20231115	180400	175427730	5390	5390	5390	5390	0
49	20231115	180300	175427730	5390	5390	5390	5390	0
50	20231115	180200	175427730	5390	5390	5390	5390	0
51	20231115	180100	175427730	5390	5390	5390	5390	0
52	20231115	180000	175427730	5390	5390	5390	5390	0
53	20231115	175900	175427730	5390	5390	5390	5390	0
54	20231115	175800	175427730	5390	5390	5390	5390	0
55	20231115	175700	175427730	5390	5390	5390	5390	0
56	20231115	175600	175427730	5390	5390	5390	5390	0
57	20231115	175500	175427730	5390	5390	5390	5390	0
58	20231115	175400	175427730	5390	5390	5390	5390	0
59	20231115	175300	175427730	5390	5390	5390	5390	0
60	20231115	175200	175427730	5390	5390	5390	5390	0
61	20231115	175100	175427730	5390	5390	5390	5390	0
62	20231115	175000	175427730	5390	5390	5390	5390	57
63	20231115	174900	175427730	5390	5390	5390	5390	0
64	20231115	174800	175427730	5390	5390	5390	5390	0
65	20231115	174700	175427730	5390	5390	5390	5390	0
66	20231115	174600	175427730	5390	5390	5390	5390	0
67	20231115	174500	175427730	5390	5390	5390	5390	0
68	20231115	174400	175427730	5390	5390	5390	5390	0
69	20231115	174300	175427730	5390	5390	5390	5390	0
70	20231115	174200	175427730	5390	5390	5390	5390	0
71	20231115	174100	175427730	5390	5390	5390	5390	0
72	20231115	174000	175427730	5390	5390	5390	5390	0
73	20231115	173900	175427730	5390	5390	5390	5390	0
74	20231115	173800	175427730	5390	5390	5390	5390	0
75	20231115	173700	175427730	5390	5390	5390	5390	0
76	20231115	173600	175427730	5390	5390	5390	5390	0
77	20231115	173500	175427730	5390	5390	5390	5390	0
78	20231115	173400	175427730	5390	5390	5390	5390	0
79	20231115	173300	175427730	5390	5390	5390	5390	0
80	20231115	173200	175427730	5390	5390	5390	5390	0
81	20231115	173100	175427730	5390	5390	5390	5390	0
82	20231115	173000	175427730	5390	5390	5390	5390	0
83	20231115	172900	175427730	5390	5390	5390	5390	0
84	20231115	172800	175427730	5390	5390	5390	5390	0
85	20231115	172700	175427730	5390	5390	5390	5390	0
86	20231115	172600	175427730	5390	5390	5390	5390	0
87	20231115	172500	175427730	5390	5390	5390	5390	0
88	20231115	172400	175427730	5390	5390	5390	5390	0
89	20231115	172300	175427730	5390	5390	5390	5390	0
90	20231115	172200	175427730	5390	5390	5390	5390	0
91	20231115	172100	175427730	5390	5390	5390	5390	0
92	20231115	172000	175427730	5390	5390	5390	5390	57
93	20231115	171900	175427730	5390	5390	5390	5390	0
94	20231115	171800	175427730	5390	5390	5390	5390	0
95	20231115	171700	175427730	5390	5390	5390	5390	0
96	20231115	171600	175427730	5390	5390	5390	5390	0
97	20231115	171500	175427730	5390	5390	5390	5390	0
98	20231115	171400	175427730	5390	5390	5390	5390	0
99	20231115	171300	175427730	5390	5390	5390	5390	0
100	20231115	171200	175427730	5390	5390	5390	5390	0
101	20231115	171100	175427730	5390	5390	5390	5390	0
102	20231115	171000	175427730	5390	5390	5390	5390	0
103	20231115	170900	175427730	5390	5390	5390	5390	0
104	20231115	170800	175427730	5390	5390	5390	5390	0
105	20231115	170700	175427730	5390	5390	5390	5390	0
106	20231115	170600	175427730	5390	5390	5390	5390	0
107	20231115	170500	175427730	5390	5390	5390	5390	0
108	20231115	170400	175427730	5390	5390	5390	5390	0
109	20231115	170300	175427730	5390	5390	5390	5390	0
110	20231115	170200	175427730	5390	5390	5390	5390	0
111	20231115	170100	175427730	5390	5390	5390	5390	0
112	20231115	170000	175427730	5390	5390	5390	5390	0
113	20231115	165900	175427730	5390	5390	5390	5390	0
114	20231115	165800	175427730	5390	5390	5390	5390	0
115	20231115	165700	175427730	5390	5390	5390	5390	0
116	20231115	165600	175427730	5390	5390	5390	5390	0
117	20231115	165500	175427730	5390	5390	5390	5390	0
118	20231115	165400	175427730	5390	5390	5390	5390	0
119	20231115	165300	175427730	5390	5390	5390	5390	0
120	20231115	165200	175427730	5390	5390	5390	5390	0
121	20231115	165100	175427730	5390	5390	5390	5390	0
122	20231115	165000	175427730	5390	5390	5390	5390	57
123	20231115	164900	175427730	5390	5390	5390	5390	0
124	20231115	164800	175427730	5390	5390	5390	5390	0
125	20231115	164700	175427730	5390	5390	5390	5390	0
126	20231115	164600	175427730	5390	5390	5390	5390	0
127	20231115	164500	175427730	5390	5390	5390	5390	0
128	20231115	164400	175427730	5390	5390	5390	5390	0
129	20231115	164300	175427730	5390	5390	5390	5390	0
130	20231115	164200	175427730	5390	5390	5390	5390	0
131	20231115	164100	175427730	5390	5390	5390	5390	0
132	20231115	164000	175427730	5390	5390	5390	5390	0
133	20231115	163900	175427730	5390	5390	5390	5390	0
134	20231115	163800	175427730	5390	5390	5390	5390	0
135	20231115	163700	175427730	5390	5390	5390	5390	0
136	20231115	163600	175427730	5390	5390	5390	5390	0
137	20231115	163500	175427730	5390	5390	5390	5390	0
138	20231115	163400	175427730	5390	5390	5390	5390	0
139	20231115	163300	175427730	5390	5390	5390	5390	0
140	20231115	163200	175427730	5390	5390	5390	5390	0
141	20231115	163100	175427730	5390	5390	5390	5390	0
142	20231115	163000	175427730	5390	5390	5390	5390	0
143	20231115	162900	175427730	5390	5390	5390	5390	0
144	20231115	162800	175427730	5390	5390	5390	5390	0
145	20231115	162700	175427730	5390	5390	5390	5390	0
146	20231115	162600	175427730	5390	5390	5390	5390	0
147	20231115	162500	175427730	5390	5390	5390	5390	0
148	20231115	162400	175427730	5390	5390	5390	5390	0
149	20231115	162300	175427730	5390	5390	5390	5390	0
150	20231115	162200	175427730	5390	5390	5390	5390	0
151	20231115	162100	175427730	5390	5390	5390	5390	0
152	20231115	162000	175427730	5390	5390	5390	5390	57
153	20231115	161900	175427730	5390	5390	5390	5390	0
154	20231115	161800	175427730	5390	5390	5390	5390	0
155	20231115	161700	175427730	5390	5390	5390	5390	0
156	20231115	161600	175427730	5390	5390	5390	5390	0
157	20231115	161500	175427730	5390	5390	5390	5390	0
158	20231115	161400	175427730	5390	5390	5390	5390	0
159	20231115	161300	175427730	5390	5390	5390	5390	0
160	20231115	161200	175427730	5390	5390	5390	5390	0
161	20231115	161100	175427730	5390	5390	5390	5390	0
162	20231115	161000	175427730	5390	5390	5390	5390	0
163	20231115	160900	175427730	5390	5390	5390	5390	0
164	20231115	160800	175427730	5390	5390	5390	5390	0
165	20231115	160700	175427730	5390	5390	5390	5390	0
166	20231115	160600	175427730	5390	5390	5390	5390	0
167	20231115	160500	175427730	5390	5390	5390	5390	0
168	20231115	160400	175427730	5390	5390	5390	5390	0
169	20231115	160300	175427730	5390	5390	5390	5390	0
170	20231115	160200	175427730	5390	5390	5390	5390	0
171	20231115	160100	175427730	5390	5390	5390	5390	0
172	20231115	160000	175427730	5390	5390	5390	5390	0
173	20231115	155900	175427730	5390	5390	5390	5390	0
174	20231115	155800	175427730	5390	5390	5390	5390	0
175	20231115	155700	175427730	5390	5390	5390	5390	0
176	20231115	155600	175427730	5390	5390	5390	5390	0
177	20231115	155500	175427730	5390	5390	5390	5390	0
178	20231115	155400	175427730	5390	5390	5390	5390	0
179	20231115	155300	175427730	5390	5390	5390	5390	0
180	20231115	155200	175427730	5390	5390	5390	5390	0
181	20231115	155100	175427730	5390	5390	5390	5390	0
182	20231115	155000	175427730	5390	5390	5390	5390	57
183	20231115	154900	175427730	5390	5390	5390	5390	0
184	20231115	154800	175427730	5390	5390	5390	5390	0
185	20231115	154700	175427730	5390	5390	5390	5390	0
186	20231115	154600	175427730	5390	5390	5390	5390	0
187	20231115	154500	175427730	5390	5390	5390	5390	0
188	20231115	154400	175427730	5390	5390	5390	5390	0
189	20231115	154300	175427730	5390	5390	5390	5390	0
190	20231115	154200	175427730	5390	5390	5390	5390	0
191	20231115	154100	175427730	5390	5390	5390	5390	0
192	20231115	154000	175427730	5390	5390	5390	5390	0
193	20231115	153900	175427730	5390	5390	5390	5390	0
194	20231115	153800	175427730	5390	5390	5390	5390	0
195	20231115	153700	175427730	5390	5390	5390	5390	0
196	20231115	153600	175427730	5390	5390	5390	5390	0
197	20231115	153500	175427730	5390	5390	5390	5390	0
198	20231115	153400	175427730	5390	5390	5390	5390	0
199	20231115	153300	175427730	5390	5390	5390	5390	0
200	20231115	153200	175427730	5390	5390	5390	5390	0
201	20231115	153100	175427730	5390	5390	5390	5390	0
202	20231115	153000	175427730	5390	5390	5390	5390	57
203	20231115	152900	175120500	5350	5350	5350	5350	0
204	20231115	152800	175120500	5350	5350	5350	5350	0
205	20231115	152700	175120500	5350	5350	5350	5350	0
206	20231115	152600	175120500	5350	5350	5350	5350	0
207	20231115	152500	175120500	5350	5350	5350	5350	0
208	20231115	152400	175120500	5350	5350	5350	5350	0
209	20231115	152300	175120500	5350	5350	5350	5350	0
210	20231115	152200	175120500	5350	5350	5350	5350	0
211	20231115	152100	175120500	5350	5350	5350	5350	0
212	20231115	152000	175120500	5350	5350	5350	5350	0
213	20231115	151900	175120500	5350	5370	5370	5350	5
214	20231115	151800	175093730	5360	5360	5360	5360	0
215	20231115	151700	175093730	5360	5360	5360	5360	3
216	20231115	151600	175077650	5350	5360	5360	5350	33
217	20231115	151500	174900920	5360	5360	5360	5360	2
218	20231115	151400	174890200	5360	5360	5360	5360	2
219	20231115	151300	174879480	5370	5370	5370	5370	51
220	20231115	151200	174605610	5380	5380	5380	5380	0
221	20231115	151100	174605610	5380	5380	5380	5380	1
222	20231115	151000	174600230	5370	5370	5370	5370	0
223	20231115	150900	174600230	5370	5370	5370	5370	0
224	20231115	150800	174600230	5370	5370	5370	5370	2
225	20231115	150700	174589490	5370	5370	5370	5370	0
226	20231115	150600	174589490	5370	5370	5370	5370	2
227	20231115	150500	174578750	5390	5390	5390	5390	0
228	20231115	150400	174578750	5390	5390	5390	5390	0
229	20231115	150300	174578750	5390	5390	5390	5390	0
230	20231115	150200	174578750	5390	5390	5390	5390	0
231	20231115	150100	174578750	5390	5390	5390	5390	0
232	20231115	150000	174578750	5390	5390	5390	5390	0
233	20231115	145900	174578750	5390	5390	5390	5390	0
234	20231115	145800	174578750	5390	5370	5390	5370	134
235	20231115	145700	173856640	5390	5390	5390	5390	0
236	20231115	145600	173856640	5390	5390	5390	5390	0
237	20231115	145500	173856640	5390	5390	5390	5390	0
238	20231115	145400	173856640	5390	5390	5390	5390	0
239	20231115	145300	173856640	5390	5390	5390	5390	0
240	20231115	145200	173856640	5390	5390	5390	5390	0
241	20231115	145100	173856640	5390	5390	5390	5390	0
242	20231115	145000	173856640	5390	5390	5390	5390	0
243	20231115	144900	173856640	5390	5390	5390	5390	0
244	20231115	144800	173856640	5390	5390	5390	5390	0
245	20231115	144700	173856640	5390	5390	5390	5390	0
246	20231115	144600	173856640	5390	5390	5390	5390	0
247	20231115	144500	173856640	5390	5370	5390	5370	255
248	20231115	144400	172482660	5360	5360	5360	5360	198
249	20231115	144300	171421380	5350	5350	5350	5350	0
250	20231115	144200	171421380	5350	5350	5350	5350	0
251	20231115	144100	171421380	5350	5350	5350	5350	44
252	20231115	144000	171185980	5360	5360	5360	5360	83
253	20231115	143900	170741100	5340	5340	5340	5340	0
254	20231115	143800	170741100	5340	5340	5340	5340	0
255	20231115	143700	170741100	5340	5340	5340	5340	0
256	20231115	143600	170741100	5340	5340	5340	5340	0
257	20231115	143500	170741100	5340	5340	5340	5340	0
258	20231115	143400	170741100	5340	5340	5340	5340	0
259	20231115	143300	170741100	5340	5340	5340	5340	0
260	20231115	143200	170741100	5340	5340	5340	5340	0
261	20231115	143100	170741100	5340	5360	5360	5340	20
262	20231115	143000	170633920	5340	5340	5340	5340	0
263	20231115	142900	170633920	5340	5370	5370	5340	1000
264	20231115	142800	165291320	5380	5380	5380	5380	1
265	20231115	142700	165285940	5380	5380	5380	5380	0
266	20231115	142600	165285940	5380	5380	5380	5380	0
267	20231115	142500	165285940	5380	5380	5380	5380	0
268	20231115	142400	165285940	5380	5380	5380	5380	0
269	20231115	142300	165285940	5380	5380	5380	5380	0
270	20231115	142200	165285940	5380	5380	5380	5380	0
271	20231115	142100	165285940	5380	5380	5380	5380	0
272	20231115	142000	165285940	5380	5380	5380	5380	0
273	20231115	141900	165285940	5380	5380	5380	5380	0
274	20231115	141800	165285940	5380	5380	5380	5380	0
275	20231115	141700	165285940	5380	5380	5380	5380	0
276	20231115	141600	165285940	5380	5380	5380	5380	0
277	20231115	141500	165285940	5380	5380	5380	5380	0
278	20231115	141400	165285940	5380	5380	5380	5380	0
279	20231115	141300	165285940	5380	5380	5380	5380	1
280	20231115	141200	165280560	5390	5390	5390	5390	1
281	20231115	141100	165275170	5390	5390	5390	5390	0
282	20231115	141000	165275170	5390	5390	5390	5390	0
283	20231115	140900	165275170	5390	5390	5390	5390	0
284	20231115	140800	165275170	5390	5390	5390	5390	1
285	20231115	140700	165269780	5400	5400	5400	5400	1
286	20231115	140600	165264380	5410	5410	5410	5410	0
287	20231115	140500	165264380	5410	5400	5410	5400	277
288	20231115	140400	163768570	5400	5370	5400	5370	826
289	20231115	140300	159322290	5380	5360	5380	5360	126
290	20231115	140200	158645830	5360	5360	5360	5360	0
291	20231115	140100	158645830	5360	5360	5360	5360	0
292	20231115	140000	158645830	5360	5360	5360	5360	0
293	20231115	135900	158645830	5360	5360	5360	5360	0
294	20231115	135800	158645830	5360	5360	5360	5360	0
295	20231115	135700	158645830	5360	5360	5360	5360	0
296	20231115	135600	158645830	5360	5360	5360	5360	41
297	20231115	135500	158426070	5360	5360	5360	5360	0
298	20231115	135400	158426070	5360	5360	5360	5360	9
299	20231115	135300	158377830	5360	5360	5360	5360	0
300	20231115	135200	158377830	5360	5360	5360	5360	0
301	20231115	135100	158377830	5360	5360	5360	5360	0
302	20231115	135000	158377830	5360	5360	5360	5360	0
303	20231115	134900	158377830	5360	5360	5360	5360	0
304	20231115	134800	158377830	5360	5360	5360	5360	0
305	20231115	134700	158377830	5360	5360	5360	5360	3
306	20231115	134600	158361750	5360	5360	5360	5360	0
307	20231115	134500	158361750	5360	5360	5360	5360	10
308	20231115	134400	158308150	5360	5360	5360	5360	0
309	20231115	134300	158308150	5360	5360	5360	5360	50
310	20231115	134200	158040150	5360	5360	5360	5360	0
311	20231115	134100	158040150	5360	5360	5360	5360	90
312	20231115	134000	157557750	5370	5370	5370	5370	2
313	20231115	133900	157547010	5370	5370	5370	5370	23
314	20231115	133800	157423500	5380	5380	5380	5380	0
315	20231115	133700	157423500	5380	5380	5380	5380	1
316	20231115	133600	157418120	5360	5360	5360	5360	100
317	20231115	133500	156882120	5370	5370	5370	5370	10
318	20231115	133400	156828420	5380	5380	5380	5380	0
319	20231115	133300	156828420	5380	5380	5380	5380	0
320	20231115	133200	156828420	5380	5380	5380	5380	0
321	20231115	133100	156828420	5380	5380	5380	5380	0
322	20231115	133000	156828420	5380	5380	5380	5380	0
323	20231115	132900	156828420	5380	5380	5380	5380	0
324	20231115	132800	156828420	5380	5380	5380	5380	0
325	20231115	132700	156828420	5380	5380	5380	5380	0
326	20231115	132600	156828420	5380	5380	5380	5380	0
327	20231115	132500	156828420	5380	5380	5380	5380	0
328	20231115	132400	156828420	5380	5380	5380	5380	0
329	20231115	132300	156828420	5380	5380	5380	5380	1
330	20231115	132200	156823040	5370	5370	5370	5370	128
331	20231115	132100	156135680	5370	5370	5370	5370	8
332	20231115	132000	156092720	5360	5360	5360	5360	0
333	20231115	131900	156092720	5360	5360	5360	5360	15
334	20231115	131800	156012320	5370	5370	5370	5370	0
335	20231115	131700	156012320	5370	5370	5370	5370	100
336	20231115	131600	155475320	5370	5370	5370	5370	0
337	20231115	131500	155475320	5370	5370	5370	5370	0
338	20231115	131400	155475320	5370	5370	5370	5370	0
339	20231115	131300	155475320	5370	5370	5370	5370	0
340	20231115	131200	155475320	5370	5370	5370	5370	0
341	20231115	131100	155475320	5370	5370	5370	5370	0
342	20231115	131000	155475320	5370	5370	5370	5370	100
343	20231115	130900	154938320	5370	5370	5370	5370	0
344	20231115	130800	154938320	5370	5370	5370	5370	0
345	20231115	130700	154938320	5370	5370	5370	5370	1
346	20231115	130600	154932950	5360	5360	5360	5360	0
347	20231115	130500	154932950	5360	5360	5360	5360	65
348	20231115	130400	154584550	5360	5360	5360	5360	0
349	20231115	130300	154584550	5360	5360	5360	5360	0
350	20231115	130200	154584550	5360	5360	5360	5360	0
351	20231115	130100	154584550	5360	5360	5360	5360	9
352	20231115	130000	154536310	5370	5370	5370	5370	0
353	20231115	125900	154536310	5370	5370	5370	5370	0
354	20231115	125800	154536310	5370	5370	5370	5370	5
355	20231115	125700	154509460	5360	5360	5360	5360	0
356	20231115	125600	154509460	5360	5360	5360	5360	0
357	20231115	125500	154509460	5360	5360	5360	5360	366
358	20231115	125400	152547700	5360	5360	5360	5360	1504
359	20231115	125300	144486260	5350	5350	5350	5350	196
360	20231115	125200	143437660	5340	5340	5340	5340	2000
361	20231115	125100	132757660	5350	5350	5350	5350	300
362	20231115	125000	131152660	5340	5340	5340	5340	0
363	20231115	124900	131152660	5340	5340	5340	5340	0
364	20231115	124800	131152660	5340	5340	5340	5340	2
365	20231115	124700	131141980	5350	5350	5350	5350	0
366	20231115	124600	131141980	5350	5350	5350	5350	50
367	20231115	124500	130874480	5340	5340	5340	5340	2
368	20231115	124400	130863800	5350	5350	5350	5350	0
369	20231115	124300	130863800	5350	5340	5350	5340	9
370	20231115	124200	130815670	5350	5350	5350	5350	11
371	20231115	124100	130756820	5340	5340	5340	5340	0
372	20231115	124000	130756820	5340	5340	5340	5340	2
373	20231115	123900	130746140	5350	5350	5350	5350	21
374	20231115	123800	130633790	5350	5350	5350	5350	157
375	20231115	123700	129793840	5350	5350	5350	5350	0
376	20231115	123600	129793840	5350	5350	5350	5350	566
377	20231115	123500	126765740	5350	5350	5350	5350	0
378	20231115	123400	126765740	5350	5350	5350	5350	0
379	20231115	123300	126765740	5350	5350	5350	5350	0
380	20231115	123200	126765740	5350	5350	5350	5350	0
381	20231115	123100	126765740	5350	5350	5350	5350	0
382	20231115	123000	126765740	5350	5350	5350	5350	0
383	20231115	122900	126765740	5350	5350	5350	5350	0
384	20231115	122800	126765740	5350	5350	5350	5350	0
385	20231115	122700	126765740	5350	5350	5350	5350	0
386	20231115	122600	126765740	5350	5350	5350	5350	0
387	20231115	122500	126765740	5350	5350	5350	5350	6
388	20231115	122400	126733640	5350	5350	5350	5350	0
389	20231115	122300	126733640	5350	5350	5350	5350	0
390	20231115	122200	126733640	5350	5350	5350	5350	2
391	20231115	122100	126722940	5360	5360	5360	5360	0
392	20231115	122000	126722940	5360	5360	5360	5360	0
393	20231115	121900	126722940	5360	5360	5360	5360	7
394	20231115	121800	126685420	5340	5340	5340	5340	0
395	20231115	121700	126685420	5340	5340	5340	5340	453
396	20231115	121600	124266400	5340	5340	5340	5340	0
397	20231115	121500	124266400	5340	5340	5340	5340	1
398	20231115	121400	124261060	5350	5350	5350	5350	2
399	20231115	121300	124250360	5350	5350	5360	5350	368
400	20231115	121200	122278170	5350	5340	5350	5340	457
401	20231115	121100	119834440	5340	5340	5340	5340	0
402	20231115	121000	119834440	5340	5340	5340	5340	0
403	20231115	120900	119834440	5340	5340	5340	5340	252
404	20231115	120800	118488760	5350	5350	5350	5350	285
405	20231115	120700	116964010	5350	5340	5350	5340	3
406	20231115	120600	116947980	5340	5340	5340	5340	0
407	20231115	120500	116947980	5340	5340	5340	5340	0
408	20231115	120400	116947980	5340	5340	5340	5340	2
409	20231115	120300	116937300	5340	5340	5340	5340	0
410	20231115	120200	116937300	5340	5340	5340	5340	0
411	20231115	120100	116937300	5340	5340	5340	5340	2
412	20231115	120000	116926620	5350	5350	5350	5350	0
413	20231115	115900	116926620	5350	5350	5350	5350	9
414	20231115	115800	116878470	5340	5340	5340	5340	2
415	20231115	115700	116867790	5340	5340	5340	5340	0
416	20231115	115600	116867790	5340	5340	5340	5340	0
417	20231115	115500	116867790	5340	5340	5340	5340	0
418	20231115	115400	116867790	5340	5340	5340	5340	0
419	20231115	115300	116867790	5340	5340	5340	5340	59
420	20231115	115200	116552730	5330	5330	5330	5330	0
421	20231115	115100	116552730	5330	5330	5330	5330	36
422	20231115	115000	116360850	5330	5330	5330	5330	0
423	20231115	114900	116360850	5330	5330	5330	5330	0
424	20231115	114800	116360850	5330	5330	5330	5330	0
425	20231115	114700	116360850	5330	5330	5330	5330	0
426	20231115	114600	116360850	5330	5330	5330	5330	306
427	20231115	114500	114729870	5330	5330	5330	5330	1
428	20231115	114400	114724540	5330	5330	5330	5330	0
429	20231115	114300	114724540	5330	5330	5330	5330	10
430	20231115	114200	114671240	5320	5320	5320	5320	4
431	20231115	114100	114649960	5320	5320	5320	5320	0
432	20231115	114000	114649960	5320	5320	5320	5320	0
433	20231115	113900	114649960	5320	5310	5320	5310	841
434	20231115	113800	110175870	5310	5320	5320	5310	96
435	20231115	113700	109665180	5320	5320	5320	5320	3
436	20231115	113600	109649220	5320	5320	5320	5320	5
437	20231115	113500	109622620	5310	5310	5310	5310	4
438	20231115	113400	109601380	5300	5300	5300	5300	0
439	20231115	113300	109601380	5300	5300	5300	5300	0
440	20231115	113200	109601380	5300	5330	5330	5300	2982
441	20231115	113100	93779460	5330	5330	5330	5330	0
442	20231115	113000	93779460	5330	5330	5330	5330	0
443	20231115	112900	93779460	5330	5330	5330	5330	0
444	20231115	112800	93779460	5330	5330	5330	5330	0
445	20231115	112700	93779460	5330	5330	5330	5330	8
446	20231115	112600	93736820	5330	5330	5330	5330	4
447	20231115	112500	93715500	5340	5340	5340	5340	0
448	20231115	112400	93715500	5340	5340	5340	5340	114
449	20231115	112300	93106740	5340	5340	5340	5340	2
450	20231115	112200	93096060	5350	5350	5350	5350	0
451	20231115	112100	93096060	5350	5350	5350	5350	0
452	20231115	112000	93096060	5350	5350	5350	5350	0
453	20231115	111900	93096060	5350	5330	5350	5330	2207
454	20231115	111800	81316650	5330	5330	5330	5330	0
455	20231115	111700	81316650	5330	5330	5330	5330	0
456	20231115	111600	81316650	5330	5340	5340	5330	90
457	20231115	111500	80836070	5330	5330	5330	5330	0
458	20231115	111400	80836070	5330	5330	5330	5330	2
459	20231115	111300	80825410	5340	5340	5340	5340	0
460	20231115	111200	80825410	5340	5340	5340	5340	88
461	20231115	111100	80355490	5340	5340	5340	5340	81
462	20231115	111000	79922950	5350	5350	5350	5350	88
463	20231115	110900	79452150	5330	5340	5340	5330	2628
464	20231115	110800	65442170	5370	5360	5370	5360	34
465	20231115	110700	65259770	5370	5370	5370	5370	100
466	20231115	110600	64722770	5350	5350	5350	5350	0
467	20231115	110500	64722770	5350	5350	5350	5350	0
468	20231115	110400	64722770	5350	5330	5350	5330	1865
469	20231115	110300	54753680	5330	5330	5330	5330	447
470	20231115	110200	52371170	5320	5320	5320	5320	0
471	20231115	110100	52371170	5320	5320	5320	5320	2
472	20231115	110000	52360530	5330	5330	5330	5330	0
473	20231115	105900	52360530	5330	5330	5330	5330	0
474	20231115	105800	52360530	5330	5360	5360	5330	1733
475	20231115	105700	43118840	5370	5370	5370	5370	0
476	20231115	105600	43118840	5370	5370	5370	5370	0
477	20231115	105500	43118840	5370	5370	5370	5370	0
478	20231115	105400	43118840	5370	5370	5370	5370	0
479	20231115	105300	43118840	5370	5370	5370	5370	0
480	20231115	105200	43118840	5370	5370	5370	5370	0
481	20231115	105100	43118840	5370	5370	5370	5370	0
482	20231115	105000	43118840	5370	5370	5370	5370	0
483	20231115	104900	43118840	5370	5370	5370	5370	0
484	20231115	104800	43118840	5370	5370	5370	5370	0
485	20231115	104700	43118840	5370	5370	5370	5370	0
486	20231115	104600	43118840	5370	5370	5370	5370	0
487	20231115	104500	43118840	5370	5370	5370	5370	110
488	20231115	104400	42528140	5370	5370	5370	5370	0
489	20231115	104300	42528140	5370	5370	5370	5370	0
490	20231115	104200	42528140	5370	5370	5370	5370	0
491	20231115	104100	42528140	5370	5370	5370	5370	0
492	20231115	104000	42528140	5370	5370	5370	5370	50
493	20231115	103900	42259640	5370	5370	5370	5370	0
494	20231115	103800	42259640	5370	5370	5370	5370	0
495	20231115	103700	42259640	5370	5370	5370	5370	0
496	20231115	103600	42259640	5370	5370	5370	5370	2
497	20231115	103500	42248900	5350	5350	5350	5350	0
498	20231115	103400	42248900	5350	5350	5350	5350	0
499	20231115	103300	42248900	5350	5350	5350	5350	600
500	20231115	103200	39038900	5370	5370	5370	5370	0
501	20231115	103100	39038900	5370	5370	5370	5370	0
502	20231115	103000	39038900	5370	5370	5370	5370	0
503	20231115	102900	39038900	5370	5370	5370	5370	46
504	20231115	102800	38791880	5360	5360	5360	5360	0
505	20231115	102700	38791880	5360	5360	5360	5360	0
506	20231115	102600	38791880	5360	5360	5360	5360	225
507	20231115	102500	37585880	5360	5360	5360	5360	0
508	20231115	102400	37585880	5360	5360	5360	5360	0
509	20231115	102300	37585880	5360	5360	5360	5360	0
510	20231115	102200	37585880	5360	5360	5360	5360	0
511	20231115	102100	37585880	5360	5360	5360	5360	0
512	20231115	102000	37585880	5360	5360	5360	5360	214
513	20231115	101900	36438840	5360	5360	5360	5360	0
514	20231115	101800	36438840	5360	5360	5360	5360	0
515	20231115	101700	36438840	5360	5360	5360	5360	34
516	20231115	101600	36256600	5360	5350	5360	5350	22
517	20231115	101500	36138700	5350	5350	5350	5350	7
518	20231115	101400	36101250	5350	5360	5360	5350	58
519	20231115	101300	35790840	5360	5360	5360	5360	39
520	20231115	101200	35581800	5350	5350	5350	5350	0
521	20231115	101100	35581800	5350	5350	5350	5350	50
522	20231115	101000	35314300	5350	5350	5350	5350	0
523	20231115	100900	35314300	5350	5350	5350	5350	0
524	20231115	100800	35314300	5350	5350	5350	5350	0
525	20231115	100700	35314300	5350	5350	5350	5350	0
526	20231115	100600	35314300	5350	5350	5350	5350	0
527	20231115	100500	35314300	5350	5350	5350	5350	0
528	20231115	100400	35314300	5350	5350	5350	5350	2
529	20231115	100300	35303600	5350	5350	5350	5350	0
530	20231115	100200	35303600	5350	5350	5350	5350	94
531	20231115	100100	34800700	5350	5350	5350	5350	3
532	20231115	100000	34784650	5370	5370	5370	5370	10
533	20231115	095900	34730950	5360	5360	5360	5360	0
534	20231115	095800	34730950	5360	5360	5360	5360	0
535	20231115	095700	34730950	5360	5360	5360	5360	0
536	20231115	095600	34730950	5360	5340	5360	5340	119
537	20231115	095500	34094840	5330	5350	5350	5310	1606
538	20231115	095400	25531860	5350	5350	5350	5350	0
539	20231115	095300	25531860	5350	5350	5350	5350	0
540	20231115	095200	25531860	5350	5350	5350	5350	0
541	20231115	095100	25531860	5350	5350	5350	5350	0
542	20231115	095000	25531860	5350	5350	5350	5350	0
543	20231115	094900	25531860	5350	5350	5350	5350	0
544	20231115	094800	25531860	5350	5350	5350	5350	0
545	20231115	094700	25531860	5350	5350	5350	5350	0
546	20231115	094600	25531860	5350	5350	5350	5350	0
547	20231115	094500	25531860	5350	5350	5350	5350	0
548	20231115	094400	25531860	5350	5350	5350	5350	0
549	20231115	094300	25531860	5350	5350	5350	5350	147
550	20231115	094200	24745410	5350	5350	5350	5350	44
551	20231115	094100	24510010	5340	5350	5350	5340	340
552	20231115	094000	22693570	5370	5370	5370	5370	0
553	20231115	093900	22693570	5370	5370	5370	5370	0
554	20231115	093800	22693570	5370	5370	5370	5370	6
555	20231115	093700	22661350	5370	5370	5370	5370	50
556	20231115	093600	22392850	5370	5370	5370	5370	1
557	20231115	093500	22387480	5370	5370	5370	5370	0
558	20231115	093400	22387480	5370	5370	5370	5370	0
559	20231115	093300	22387480	5370	5370	5370	5370	0
560	20231115	093200	22387480	5370	5370	5370	5370	0
561	20231115	093100	22387480	5370	5360	5370	5360	33
562	20231115	093000	22210580	5360	5360	5360	5360	0
563	20231115	092900	22210580	5360	5360	5360	5360	0
564	20231115	092800	22210580	5360	5360	5360	5360	0
565	20231115	092700	22210580	5360	5360	5360	5360	0
566	20231115	092600	22210580	5360	5360	5360	5360	217
567	20231115	092500	21047460	5370	5370	5370	5370	0
568	20231115	092400	21047460	5370	5370	5370	5370	0
569	20231115	092300	21047460	5370	5370	5370	5370	0
570	20231115	092200	21047460	5370	5370	5370	5370	0
571	20231115	092100	21047460	5370	5370	5370	5370	0
572	20231115	092000	21047460	5370	5350	5370	5350	969
573	20231115	091900	15853360	5360	5360	5360	5360	100
574	20231115	091800	15317360	5350	5360	5360	5350	100
575	20231115	091700	14781820	5360	5360	5360	5350	348
576	20231115	091600	12917490	5340	5340	5340	5340	8
577	20231115	091500	12874770	5330	5330	5330	5330	15
578	20231115	091400	12794820	5340	5340	5340	5340	0
579	20231115	091300	12794820	5340	5340	5340	5340	1
580	20231115	091200	12789480	5360	5360	5360	5360	1
581	20231115	091100	12784120	5340	5340	5340	5340	0
582	20231115	091000	12784120	5340	5370	5370	5340	176
583	20231115	090900	11840510	5370	5370	5370	5370	199
584	20231115	090800	10771880	5370	5370	5370	5370	87
585	20231115	090700	10304690	5360	5350	5360	5350	390
586	20231115	090600	8215290	5340	5310	5340	5310	156
587	20231115	090500	7382280	5340	5340	5340	5340	0
588	20231115	090400	7382280	5340	5350	5350	5340	16
589	20231115	090300	7296820	5340	5340	5350	5340	110
590	20231115	090200	6708680	5340	5340	5340	5340	9
591	20231115	090100	6660620	5330	5340	5340	5330	67
592	20231115	090000	6302860	5350	5350	5350	5350	700