KissMeData/023590/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190100	142600710	17770	17770	17770	17770	214
3	20231122	190000	142600710	17770	17770	17770	17770	0
4	20231122	185900	142600710	17770	17770	17770	17770	0
5	20231122	185800	142600710	17770	17770	17770	17770	0
6	20231122	185700	142600710	17770	17770	17770	17770	0
7	20231122	185600	142600710	17770	17770	17770	17770	0
8	20231122	185500	142600710	17770	17770	17770	17770	0
9	20231122	185400	142600710	17770	17770	17770	17770	0
10	20231122	185300	142600710	17770	17770	17770	17770	0
11	20231122	185200	142600710	17770	17770	17770	17770	0
12	20231122	185100	142600710	17770	17770	17770	17770	0
13	20231122	185000	142600710	17770	17770	17770	17770	0
14	20231122	184900	142600710	17770	17770	17770	17770	0
15	20231122	184800	142600710	17770	17770	17770	17770	0
16	20231122	184700	142600710	17770	17770	17770	17770	0
17	20231122	184600	142600710	17770	17770	17770	17770	0
18	20231122	184500	142600710	17770	17770	17770	17770	0
19	20231122	184400	142600710	17770	17770	17770	17770	0
20	20231122	184300	142600710	17770	17770	17770	17770	0
21	20231122	184200	142600710	17770	17770	17770	17770	0
22	20231122	184100	142600710	17770	17770	17770	17770	0
23	20231122	184000	142600710	17770	17770	17770	17770	0
24	20231122	183900	142600710	17770	17770	17770	17770	0
25	20231122	183800	142600710	17770	17770	17770	17770	0
26	20231122	183700	142600710	17770	17770	17770	17770	0
27	20231122	183600	142600710	17770	17770	17770	17770	0
28	20231122	183500	142600710	17770	17770	17770	17770	0
29	20231122	183400	142600710	17770	17770	17770	17770	0
30	20231122	183300	142600710	17770	17770	17770	17770	0
31	20231122	183200	142600710	17770	17770	17770	17770	0
32	20231122	183100	142600710	17770	17770	17770	17770	214
33	20231122	183000	142600710	17770	17770	17770	17770	0
34	20231122	182900	142600710	17770	17770	17770	17770	0
35	20231122	182800	142600710	17770	17770	17770	17770	0
36	20231122	182700	142600710	17770	17770	17770	17770	0
37	20231122	182600	142600710	17770	17770	17770	17770	0
38	20231122	182500	142600710	17770	17770	17770	17770	0
39	20231122	182400	142600710	17770	17770	17770	17770	0
40	20231122	182300	142600710	17770	17770	17770	17770	0
41	20231122	182200	142600710	17770	17770	17770	17770	0
42	20231122	182100	142600710	17770	17770	17770	17770	0
43	20231122	182000	142600710	17770	17770	17770	17770	0
44	20231122	181900	142600710	17770	17770	17770	17770	0
45	20231122	181800	142600710	17770	17770	17770	17770	0
46	20231122	181700	142600710	17770	17770	17770	17770	0
47	20231122	181600	142600710	17770	17770	17770	17770	0
48	20231122	181500	142600710	17770	17770	17770	17770	0
49	20231122	181400	142600710	17770	17770	17770	17770	0
50	20231122	181300	142600710	17770	17770	17770	17770	0
51	20231122	181200	142600710	17770	17770	17770	17770	0
52	20231122	181100	142600710	17770	17770	17770	17770	0
53	20231122	181000	142600710	17770	17770	17770	17770	0
54	20231122	180900	142600710	17770	17770	17770	17770	0
55	20231122	180800	142600710	17770	17770	17770	17770	0
56	20231122	180700	142600710	17770	17770	17770	17770	0
57	20231122	180600	142600710	17770	17770	17770	17770	0
58	20231122	180500	142600710	17770	17770	17770	17770	0
59	20231122	180400	142600710	17770	17770	17770	17770	0
60	20231122	180300	142600710	17770	17770	17770	17770	0
61	20231122	180200	142600710	17770	17770	17770	17770	0
62	20231122	180100	142600710	17770	17770	17770	17770	214
63	20231122	180000	142600710	17770	17770	17770	17770	0
64	20231122	175900	142600710	17770	17770	17770	17770	0
65	20231122	175800	142600710	17770	17770	17770	17770	0
66	20231122	175700	142600710	17770	17770	17770	17770	0
67	20231122	175600	142600710	17770	17770	17770	17770	0
68	20231122	175500	142600710	17770	17770	17770	17770	0
69	20231122	175400	142600710	17770	17770	17770	17770	0
70	20231122	175300	142600710	17770	17770	17770	17770	0
71	20231122	175200	142600710	17770	17770	17770	17770	0
72	20231122	175100	142600710	17770	17770	17770	17770	0
73	20231122	175000	142600710	17770	17770	17770	17770	0
74	20231122	174900	142600710	17770	17770	17770	17770	0
75	20231122	174800	142600710	17770	17770	17770	17770	0
76	20231122	174700	142600710	17770	17770	17770	17770	0
77	20231122	174600	142600710	17770	17770	17770	17770	0
78	20231122	174500	142600710	17770	17770	17770	17770	0
79	20231122	174400	142600710	17770	17770	17770	17770	0
80	20231122	174300	142600710	17770	17770	17770	17770	0
81	20231122	174200	142600710	17770	17770	17770	17770	0
82	20231122	174100	142600710	17770	17770	17770	17770	0
83	20231122	174000	142600710	17770	17770	17770	17770	0
84	20231122	173900	142600710	17770	17770	17770	17770	0
85	20231122	173800	142600710	17770	17770	17770	17770	0
86	20231122	173700	142600710	17770	17770	17770	17770	0
87	20231122	173600	142600710	17770	17770	17770	17770	0
88	20231122	173500	142600710	17770	17770	17770	17770	0
89	20231122	173400	142600710	17770	17770	17770	17770	0
90	20231122	173300	142600710	17770	17770	17770	17770	0
91	20231122	173200	142600710	17770	17770	17770	17770	0
92	20231122	173100	142600710	17770	17770	17770	17770	214
93	20231122	173000	142600710	17770	17770	17770	17770	0
94	20231122	172900	142600710	17770	17770	17770	17770	0
95	20231122	172800	142600710	17770	17770	17770	17770	0
96	20231122	172700	142600710	17770	17770	17770	17770	0
97	20231122	172600	142600710	17770	17770	17770	17770	0
98	20231122	172500	142600710	17770	17770	17770	17770	0
99	20231122	172400	142600710	17770	17770	17770	17770	0
100	20231122	172300	142600710	17770	17770	17770	17770	0
101	20231122	172200	142600710	17770	17770	17770	17770	0
102	20231122	172100	142600710	17770	17770	17770	17770	0
103	20231122	172000	142600710	17770	17770	17770	17770	0
104	20231122	171900	142600710	17770	17770	17770	17770	0
105	20231122	171800	142600710	17770	17770	17770	17770	0
106	20231122	171700	142600710	17770	17770	17770	17770	0
107	20231122	171600	142600710	17770	17770	17770	17770	0
108	20231122	171500	142600710	17770	17770	17770	17770	0
109	20231122	171400	142600710	17770	17770	17770	17770	0
110	20231122	171300	142600710	17770	17770	17770	17770	0
111	20231122	171200	142600710	17770	17770	17770	17770	0
112	20231122	171100	142600710	17770	17770	17770	17770	0
113	20231122	171000	142600710	17770	17770	17770	17770	0
114	20231122	170900	142600710	17770	17770	17770	17770	0
115	20231122	170800	142600710	17770	17770	17770	17770	0
116	20231122	170700	142600710	17770	17770	17770	17770	0
117	20231122	170600	142600710	17770	17770	17770	17770	0
118	20231122	170500	142600710	17770	17770	17770	17770	0
119	20231122	170400	142600710	17770	17770	17770	17770	0
120	20231122	170300	142600710	17770	17770	17770	17770	0
121	20231122	170200	142600710	17770	17770	17770	17770	0
122	20231122	170100	142600710	17770	17770	17770	17770	214
123	20231122	170000	142600710	17770	17770	17770	17770	0
124	20231122	165900	142600710	17770	17770	17770	17770	0
125	20231122	165800	142600710	17770	17770	17770	17770	0
126	20231122	165700	142600710	17770	17770	17770	17770	0
127	20231122	165600	142600710	17770	17770	17770	17770	0
128	20231122	165500	142600710	17770	17770	17770	17770	0
129	20231122	165400	142600710	17770	17770	17770	17770	0
130	20231122	165300	142600710	17770	17770	17770	17770	0
131	20231122	165200	142600710	17770	17770	17770	17770	0
132	20231122	165100	142600710	17770	17770	17770	17770	0
133	20231122	165000	142600710	17770	17770	17770	17770	0
134	20231122	164900	142600710	17770	17770	17770	17770	0
135	20231122	164800	142600710	17770	17770	17770	17770	0
136	20231122	164700	142600710	17770	17770	17770	17770	0
137	20231122	164600	142600710	17770	17770	17770	17770	0
138	20231122	164500	142600710	17770	17770	17770	17770	0
139	20231122	164400	142600710	17770	17770	17770	17770	0
140	20231122	164300	142600710	17770	17770	17770	17770	0
141	20231122	164200	142600710	17770	17770	17770	17770	0
142	20231122	164100	142600710	17770	17770	17770	17770	0
143	20231122	164000	142600710	17770	17770	17770	17770	0
144	20231122	163900	142600710	17770	17770	17770	17770	0
145	20231122	163800	142600710	17770	17770	17770	17770	0
146	20231122	163700	142600710	17770	17770	17770	17770	0
147	20231122	163600	142600710	17770	17770	17770	17770	0
148	20231122	163500	142600710	17770	17770	17770	17770	0
149	20231122	163400	142600710	17770	17770	17770	17770	0
150	20231122	163300	142600710	17770	17770	17770	17770	0
151	20231122	163200	142600710	17770	17770	17770	17770	0
152	20231122	163100	142600710	17770	17770	17770	17770	214
153	20231122	163000	142600710	17770	17770	17770	17770	0
154	20231122	162900	142600710	17770	17770	17770	17770	0
155	20231122	162800	142600710	17770	17770	17770	17770	0
156	20231122	162700	142600710	17770	17770	17770	17770	0
157	20231122	162600	142600710	17770	17770	17770	17770	0
158	20231122	162500	142600710	17770	17770	17770	17770	0
159	20231122	162400	142600710	17770	17770	17770	17770	0
160	20231122	162300	142600710	17770	17770	17770	17770	0
161	20231122	162200	142600710	17770	17770	17770	17770	0
162	20231122	162100	142600710	17770	17770	17770	17770	0
163	20231122	162000	142600710	17770	17770	17770	17770	0
164	20231122	161900	142600710	17770	17770	17770	17770	0
165	20231122	161800	142600710	17770	17770	17770	17770	0
166	20231122	161700	142600710	17770	17770	17770	17770	0
167	20231122	161600	142600710	17770	17770	17770	17770	0
168	20231122	161500	142600710	17770	17770	17770	17770	0
169	20231122	161400	142600710	17770	17770	17770	17770	0
170	20231122	161300	142600710	17770	17770	17770	17770	0
171	20231122	161200	142600710	17770	17770	17770	17770	0
172	20231122	161100	142600710	17770	17770	17770	17770	0
173	20231122	161000	142600710	17770	17770	17770	17770	0
174	20231122	160900	142600710	17770	17770	17770	17770	0
175	20231122	160800	142600710	17770	17770	17770	17770	0
176	20231122	160700	142600710	17770	17770	17770	17770	0
177	20231122	160600	142600710	17770	17770	17770	17770	0
178	20231122	160500	142600710	17770	17770	17770	17770	0
179	20231122	160400	142600710	17770	17770	17770	17770	0
180	20231122	160300	142600710	17770	17770	17770	17770	0
181	20231122	160200	142600710	17770	17770	17770	17770	0
182	20231122	160100	142600710	17770	17770	17770	17770	214
183	20231122	160000	142600710	17770	17770	17770	17770	0
184	20231122	155900	142600710	17770	17770	17770	17770	0
185	20231122	155800	142600710	17770	17770	17770	17770	0
186	20231122	155700	142600710	17770	17770	17770	17770	0
187	20231122	155600	142600710	17770	17770	17770	17770	0
188	20231122	155500	142600710	17770	17770	17770	17770	0
189	20231122	155400	142600710	17770	17770	17770	17770	0
190	20231122	155300	142600710	17770	17770	17770	17770	0
191	20231122	155200	142600710	17770	17770	17770	17770	0
192	20231122	155100	142600710	17770	17770	17770	17770	0
193	20231122	155000	142600710	17770	17770	17770	17770	0
194	20231122	154900	142600710	17770	17770	17770	17770	0
195	20231122	154800	142600710	17770	17770	17770	17770	0
196	20231122	154700	142600710	17770	17770	17770	17770	0
197	20231122	154600	142600710	17770	17770	17770	17770	0
198	20231122	154500	142600710	17770	17770	17770	17770	0
199	20231122	154400	142600710	17770	17770	17770	17770	0
200	20231122	154300	142600710	17770	17770	17770	17770	0
201	20231122	154200	142600710	17770	17770	17770	17770	0
202	20231122	154100	142600710	17770	17770	17770	17770	0
203	20231122	154000	142600710	17770	17770	17770	17770	0
204	20231122	153900	142600710	17770	17770	17770	17770	0
205	20231122	153800	142600710	17770	17770	17770	17770	0
206	20231122	153700	142600710	17770	17770	17770	17770	0
207	20231122	153600	142600710	17770	17770	17770	17770	0
208	20231122	153500	142600710	17770	17770	17770	17770	0
209	20231122	153400	142600710	17770	17770	17770	17770	0
210	20231122	153300	142600710	17770	17770	17770	17770	0
211	20231122	153200	142600710	17770	17770	17770	17770	0
212	20231122	153100	142600710	17770	17770	17770	17770	214
213	20231122	153000	142600710	17770	17770	17770	17770	214
214	20231122	152900	138797930	17770	17770	17770	17770	0
215	20231122	152800	138797930	17770	17770	17770	17770	0
216	20231122	152700	138797930	17770	17770	17770	17770	0
217	20231122	152600	138797930	17770	17770	17770	17770	0
218	20231122	152500	138797930	17770	17770	17770	17770	0
219	20231122	152400	138797930	17770	17770	17770	17770	0
220	20231122	152300	138797930	17770	17770	17770	17770	0
221	20231122	152200	138797930	17770	17770	17770	17770	0
222	20231122	152100	138797930	17770	17770	17770	17770	0
223	20231122	152000	138797930	17770	17770	17770	17770	0
224	20231122	151900	138797930	17770	17750	17770	17750	48
225	20231122	151800	137945510	17760	17760	17760	17760	1
226	20231122	151700	137927750	17750	17770	17770	17750	9
227	20231122	151600	137767880	17750	17760	17760	17750	136
228	20231122	151500	135353560	17760	17760	17770	17760	33
229	20231122	151400	134767340	17760	17760	17760	17760	5
230	20231122	151300	134678540	17760	17760	17760	17760	23
231	20231122	151200	134270060	17760	17750	17760	17750	5
232	20231122	151100	134181270	17750	17750	17750	17750	4
233	20231122	151000	134110270	17750	17750	17750	17750	5
234	20231122	150900	134021520	17750	17760	17760	17750	26
235	20231122	150800	133559770	17750	17750	17750	17750	6
236	20231122	150700	133453270	17750	17750	17750	17750	4
237	20231122	150600	133382270	17750	17760	17800	17750	9
238	20231122	150500	133222310	17760	17760	17760	17760	26
239	20231122	150400	132760550	17760	17770	17770	17760	5
240	20231122	150300	132671730	17770	17770	17800	17770	6
241	20231122	150200	132565050	17770	17770	17770	17770	5
242	20231122	150100	132476200	17770	17770	17770	17770	28
243	20231122	150000	131978640	17770	17770	17770	17770	4
244	20231122	145900	131907560	17780	17780	17780	17780	5
245	20231122	145800	131818660	17780	17780	17780	17780	5
246	20231122	145700	131729760	17780	17780	17780	17780	0
247	20231122	145600	131729760	17780	17780	17780	17780	0
248	20231122	145500	131729760	17780	17780	17780	17780	8
249	20231122	145400	131587520	17790	17790	17790	17790	5
250	20231122	145300	131498570	17790	17790	17790	17790	0
251	20231122	145200	131498570	17790	17790	17790	17790	0
252	20231122	145100	131498570	17790	17790	17790	17790	0
253	20231122	145000	131498570	17790	17790	17790	17790	0
254	20231122	144900	131498570	17790	17790	17790	17790	0
255	20231122	144800	131498570	17790	17790	17790	17790	6
256	20231122	144700	131391830	17800	17800	17800	17800	0
257	20231122	144600	131391830	17800	17800	17800	17800	15
258	20231122	144500	131124830	17790	17790	17790	17790	0
259	20231122	144400	131124830	17790	17800	17800	17790	106
260	20231122	144300	129238160	17800	17800	17800	17800	0
261	20231122	144200	129238160	17800	17800	17800	17800	0
262	20231122	144100	129238160	17800	17800	17800	17800	11
263	20231122	144000	129042360	17800	17800	17800	17800	0
264	20231122	143900	129042360	17800	17800	17800	17800	6
265	20231122	143800	128935560	17790	17790	17790	17790	0
266	20231122	143700	128935560	17790	17790	17790	17790	0
267	20231122	143600	128935560	17790	17790	17790	17790	1
268	20231122	143500	128917770	17800	17800	17800	17800	11
269	20231122	143400	128721970	17790	17790	17790	17790	0
270	20231122	143300	128721970	17790	17790	17790	17790	0
271	20231122	143200	128721970	17790	17790	17790	17790	0
272	20231122	143100	128721970	17790	17790	17790	17790	0
273	20231122	143000	128721970	17790	17790	17790	17790	0
274	20231122	142900	128721970	17790	17790	17790	17790	25
275	20231122	142800	128277220	17790	17790	17790	17790	0
276	20231122	142700	128277220	17790	17790	17790	17790	0
277	20231122	142600	128277220	17790	17790	17790	17790	0
278	20231122	142500	128277220	17790	17790	17790	17790	0
279	20231122	142400	128277220	17790	17800	17800	17790	7
280	20231122	142300	128152680	17770	17770	17770	17770	0
281	20231122	142200	128152680	17770	17770	17770	17770	0
282	20231122	142100	128152680	17770	17770	17770	17770	0
283	20231122	142000	128152680	17770	17770	17770	17770	0
284	20231122	141900	128152680	17770	17760	17770	17760	37
285	20231122	141800	127495350	17750	17750	17750	17750	0
286	20231122	141700	127495350	17750	17750	17750	17750	0
287	20231122	141600	127495350	17750	17750	17750	17750	0
288	20231122	141500	127495350	17750	17750	17750	17750	0
289	20231122	141400	127495350	17750	17740	17750	17740	33
290	20231122	141300	126909770	17730	17730	17730	17730	24
291	20231122	141200	126484250	17730	17730	17730	17730	67
292	20231122	141100	125296340	17730	17730	17730	17730	22
293	20231122	141000	124906280	17730	17730	17730	17730	44
294	20231122	140900	124126160	17730	17730	17730	17730	22
295	20231122	140800	123736100	17730	17730	17730	17730	60
296	20231122	140700	122672300	17730	17730	17730	17730	43
297	20231122	140600	121909910	17730	17740	17740	17730	26
298	20231122	140500	121448880	17750	17740	17750	17740	43
299	20231122	140400	120686050	17740	17740	17740	17730	40
300	20231122	140300	119976670	17740	17730	17740	17730	49
301	20231122	140200	119107840	17730	17730	17730	17730	43
302	20231122	140100	118345450	17730	17730	17730	17730	21
303	20231122	140000	117973120	17730	17730	17730	17730	96
304	20231122	135900	116271040	17740	17730	17740	17730	62
305	20231122	135800	115171680	17730	17730	17730	17730	22
306	20231122	135700	114781620	17730	17740	17740	17730	23
307	20231122	135600	114373810	17740	17730	17740	17730	39
308	20231122	135500	113682160	17740	17740	17740	17740	48
309	20231122	135400	112830640	17740	17740	17740	17740	91
310	20231122	135300	111216300	17740	17730	17740	17730	44
311	20231122	135200	110435960	17730	17730	17730	17720	217
312	20231122	135100	106589550	17730	17730	17730	17730	21
313	20231122	135000	106217220	17740	17740	17740	17740	21
314	20231122	134900	105844680	17740	17740	17740	17740	43
315	20231122	134800	105081860	17750	17750	17750	17750	35
316	20231122	134700	104460610	17750	17760	17760	17750	23
317	20231122	134600	104052350	17750	17760	17760	17750	25
318	20231122	134500	103608560	17780	17770	17780	17770	6
319	20231122	134400	103501930	17770	17780	17780	17770	77
320	20231122	134300	102133050	17780	17790	17790	17780	54
321	20231122	134200	101172820	17800	17800	17800	17800	12
322	20231122	134100	100959220	17800	17800	17800	17800	0
323	20231122	134000	100959220	17800	17800	17800	17800	0
324	20231122	133900	100959220	17800	17800	17800	17800	5
325	20231122	133800	100870220	17810	17810	17810	17810	11
326	20231122	133700	100674310	17800	17800	17800	17800	1
327	20231122	133600	100656510	17800	17800	17800	17800	0
328	20231122	133500	100656510	17800	17800	17800	17800	40
329	20231122	133400	99944510	17800	17800	17800	17800	0
330	20231122	133300	99944510	17800	17800	17800	17800	32
331	20231122	133200	99374910	17810	17810	17810	17810	12
332	20231122	133100	99161190	17820	17820	17820	17820	5
333	20231122	133000	99072090	17820	17820	17820	17820	1
334	20231122	132900	99054270	17820	17820	17820	17820	0
335	20231122	132800	99054270	17820	17820	17820	17820	25
336	20231122	132700	98608770	17810	17810	17810	17810	0
337	20231122	132600	98608770	17810	17810	17810	17810	2
338	20231122	132500	98573150	17820	17820	17820	17820	11
339	20231122	132400	98377130	17810	17810	17810	17810	0
340	20231122	132300	98377130	17810	17810	17810	17810	0
341	20231122	132200	98377130	17810	17810	17810	17810	0
342	20231122	132100	98377130	17810	17810	17810	17810	0
343	20231122	132000	98377130	17810	17810	17810	17810	20
344	20231122	131900	98020930	17820	17820	17820	17820	0
345	20231122	131800	98020930	17820	17820	17820	17820	35
346	20231122	131700	97397230	17810	17810	17810	17810	0
347	20231122	131600	97397230	17810	17810	17810	17810	0
348	20231122	131500	97397230	17810	17810	17810	17810	0
349	20231122	131400	97397230	17810	17810	17810	17810	0
350	20231122	131300	97397230	17810	17810	17810	17810	0
351	20231122	131200	97397230	17810	17810	17810	17810	0
352	20231122	131100	97397230	17810	17810	17810	17810	0
353	20231122	131000	97397230	17810	17810	17810	17810	0
354	20231122	130900	97397230	17810	17810	17810	17810	0
355	20231122	130800	97397230	17810	17810	17810	17810	0
356	20231122	130700	97397230	17810	17810	17810	17810	0
357	20231122	130600	97397230	17810	17810	17810	17810	0
358	20231122	130500	97397230	17810	17810	17810	17810	29
359	20231122	130400	96880740	17830	17830	17830	17830	0
360	20231122	130300	96880740	17830	17830	17830	17830	0
361	20231122	130200	96880740	17830	17830	17830	17830	6
362	20231122	130100	96773760	17830	17830	17830	17830	0
363	20231122	130000	96773760	17830	17830	17830	17830	0
364	20231122	125900	96773760	17830	17830	17830	17830	8
365	20231122	125800	96631120	17830	17830	17830	17830	0
366	20231122	125700	96631120	17830	17830	17830	17830	0
367	20231122	125600	96631120	17830	17830	17830	17830	0
368	20231122	125500	96631120	17830	17830	17830	17830	5
369	20231122	125400	96541970	17830	17830	17830	17830	0
370	20231122	125300	96541970	17830	17830	17830	17830	0
371	20231122	125200	96541970	17830	17830	17830	17830	5
372	20231122	125100	96452820	17830	17830	17830	17830	0
373	20231122	125000	96452820	17830	17830	17830	17830	1
374	20231122	124900	96434990	17800	17800	17800	17800	9
375	20231122	124800	96274790	17830	17830	17830	17830	5
376	20231122	124700	96185640	17830	17830	17830	17830	0
377	20231122	124600	96185640	17830	17830	17830	17830	0
378	20231122	124500	96185640	17830	17830	17830	17830	7
379	20231122	124400	96060830	17830	17830	17830	17800	151
380	20231122	124300	93370520	17840	17840	17840	17840	0
381	20231122	124200	93370520	17840	17840	17840	17840	1
382	20231122	124100	93352680	17830	17830	17830	17830	5
383	20231122	124000	93263530	17830	17830	17830	17830	5
384	20231122	123900	93174380	17830	17830	17830	17830	89
385	20231122	123800	91587510	17840	17840	17840	17840	5
386	20231122	123700	91498310	17840	17840	17840	17840	23
387	20231122	123600	91087990	17850	17850	17850	17850	0
388	20231122	123500	91087990	17850	17850	17850	17850	0
389	20231122	123400	91087990	17850	17850	17850	17850	5
390	20231122	123300	90998740	17850	17850	17850	17850	0
391	20231122	123200	90998740	17850	17850	17850	17850	0
392	20231122	123100	90998740	17850	17840	17850	17840	67
393	20231122	123000	89803310	17830	17840	17840	17830	91
394	20231122	122900	88180770	17840	17840	17840	17840	0
395	20231122	122800	88180770	17840	17840	17840	17840	3
396	20231122	122700	88127250	17840	17840	17840	17840	35
397	20231122	122600	87502850	17840	17850	17850	17840	10
398	20231122	122500	87324440	17850	17850	17850	17850	1
399	20231122	122400	87306590	17840	17840	17840	17840	8
400	20231122	122300	87163870	17840	17840	17840	17840	35
401	20231122	122200	86539470	17840	17840	17840	17840	0
402	20231122	122100	86539470	17840	17840	17840	17840	27
403	20231122	122000	86057790	17840	17840	17840	17840	5
404	20231122	121900	85968590	17840	17840	17840	17840	0
405	20231122	121800	85968590	17840	17840	17840	17840	0
406	20231122	121700	85968590	17840	17840	17840	17840	0
407	20231122	121600	85968590	17840	17830	17840	17830	47
408	20231122	121500	85130140	17830	17830	17830	17830	22
409	20231122	121400	84737880	17820	17820	17820	17820	1
410	20231122	121300	84720060	17820	17820	17820	17820	0
411	20231122	121200	84720060	17820	17820	17820	17820	0
412	20231122	121100	84720060	17820	17830	17830	17820	11
413	20231122	121000	84523950	17840	17840	17840	17840	0
414	20231122	120900	84523950	17840	17840	17840	17840	11
415	20231122	120800	84327710	17830	17830	17830	17830	15
416	20231122	120700	84060260	17820	17820	17820	17820	0
417	20231122	120600	84060260	17820	17820	17820	17820	0
418	20231122	120500	84060260	17820	17820	17820	17820	0
419	20231122	120400	84060260	17820	17830	17830	17820	129
420	20231122	120300	81761110	17830	17830	17830	17830	0
421	20231122	120200	81761110	17830	17830	17830	17830	29
422	20231122	120100	81244040	17820	17820	17820	17820	0
423	20231122	120000	81244040	17820	17820	17820	17820	0
424	20231122	115900	81244040	17820	17820	17820	17820	1
425	20231122	115800	81226220	17820	17820	17820	17820	0
426	20231122	115700	81226220	17820	17820	17820	17820	0
427	20231122	115600	81226220	17820	17820	17820	17820	0
428	20231122	115500	81226220	17820	17820	17820	17820	1
429	20231122	115400	81208400	17820	17820	17820	17820	40
430	20231122	115300	80495600	17820	17820	17820	17820	1
431	20231122	115200	80477780	17820	17820	17820	17820	6
432	20231122	115100	80370860	17820	17820	17820	17820	16
433	20231122	115000	80085740	17820	17820	17820	17820	19
434	20231122	114900	79747160	17820	17820	17820	17820	13
435	20231122	114800	79515500	17820	17820	17820	17820	63
436	20231122	114700	78392840	17820	17820	17820	17820	14
437	20231122	114600	78143360	17820	17820	17820	17820	16
438	20231122	114500	77858240	17820	17820	17820	17820	5
439	20231122	114400	77769140	17820	17820	17820	17820	17
440	20231122	114300	77466200	17820	17820	17820	17820	25
441	20231122	114200	77020700	17820	17810	17820	17810	36
442	20231122	114100	76379480	17810	17810	17810	17810	94
443	20231122	114000	74705340	17810	17810	17810	17810	7
444	20231122	113900	74580670	17800	17800	17800	17800	0
445	20231122	113800	74580670	17800	17790	17800	17790	385
446	20231122	113700	67730270	17790	17790	17790	17790	0
447	20231122	113600	67730270	17790	17790	17790	17790	5
448	20231122	113500	67641320	17790	17790	17790	17790	16
449	20231122	113400	67356680	17780	17780	17780	17780	0
450	20231122	113300	67356680	17780	17780	17780	17780	3
451	20231122	113200	67303340	17780	17780	17780	17780	0
452	20231122	113100	67303340	17780	17780	17780	17780	0
453	20231122	113000	67303340	17780	17780	17780	17780	2
454	20231122	112900	67267780	17780	17780	17780	17780	0
455	20231122	112800	67267780	17780	17780	17780	17780	0
456	20231122	112700	67267780	17780	17780	17780	17780	0
457	20231122	112600	67267780	17780	17780	17780	17780	4
458	20231122	112500	67196660	17780	17780	17780	17780	48
459	20231122	112400	66343220	17770	17770	17770	17770	0
460	20231122	112300	66343220	17770	17770	17770	17770	47
461	20231122	112200	65508030	17770	17780	17780	17770	45
462	20231122	112100	64708370	17780	17780	17780	17780	13
463	20231122	112000	64477230	17780	17780	17780	17780	18
464	20231122	111900	64157190	17780	17780	17780	17780	1
465	20231122	111800	64139410	17780	17780	17780	17780	5
466	20231122	111700	64050510	17780	17780	17780	17780	16
467	20231122	111600	63766030	17780	17780	17780	17780	1
468	20231122	111500	63748250	17780	17780	17780	17780	0
469	20231122	111400	63748250	17780	17780	17780	17780	0
470	20231122	111300	63748250	17780	17780	17780	17780	15
471	20231122	111200	63481550	17780	17780	17780	17780	0
472	20231122	111100	63481550	17780	17780	17780	17780	3
473	20231122	111000	63428210	17780	17780	17780	17780	16
474	20231122	110900	63143730	17760	17760	17760	17760	0
475	20231122	110800	63143730	17760	17760	17760	17760	0
476	20231122	110700	63143730	17760	17760	17760	17760	0
477	20231122	110600	63143730	17760	17760	17760	17760	0
478	20231122	110500	63143730	17760	17760	17760	17760	4
479	20231122	110400	63072690	17760	17760	17760	17760	16
480	20231122	110300	62788530	17750	17740	17750	17740	34
481	20231122	110200	62185330	17730	17730	17730	17730	0
482	20231122	110100	62185330	17730	17730	17730	17730	0
483	20231122	110000	62185330	17730	17730	17730	17730	0
484	20231122	105900	62185330	17730	17730	17730	17730	0
485	20231122	105800	62185330	17730	17730	17730	17730	0
486	20231122	105700	62185330	17730	17730	17730	17730	0
487	20231122	105600	62185330	17730	17730	17730	17730	8
488	20231122	105500	62043490	17740	17740	17740	17740	0
489	20231122	105400	62043490	17740	17740	17740	17740	10
490	20231122	105300	61866090	17740	17740	17740	17740	6
491	20231122	105200	61759650	17740	17740	17740	17740	5
492	20231122	105100	61670950	17740	17740	17740	17740	0
493	20231122	105000	61670950	17740	17740	17740	17740	6
494	20231122	104900	61564510	17730	17730	17730	17730	0
495	20231122	104800	61564510	17730	17730	17730	17730	47
496	20231122	104700	60731200	17730	17730	17730	17730	2
497	20231122	104600	60695740	17730	17730	17730	17730	0
498	20231122	104500	60695740	17730	17730	17730	17730	7
499	20231122	104400	60571630	17730	17730	17730	17730	0
500	20231122	104300	60571630	17730	17730	17730	17730	0
501	20231122	104200	60571630	17730	17730	17730	17730	0
502	20231122	104100	60571630	17730	17730	17730	17730	5
503	20231122	104000	60482980	17730	17730	17730	17730	0
504	20231122	103900	60482980	17730	17730	17730	17730	20
505	20231122	103800	60128380	17730	17730	17730	17730	4
506	20231122	103700	60057460	17730	17730	17730	17730	1
507	20231122	103600	60039730	17740	17740	17740	17740	0
508	20231122	103500	60039730	17740	17740	17740	17740	0
509	20231122	103400	60039730	17740	17740	17740	17740	5
510	20231122	103300	59951030	17740	17740	17740	17740	0
511	20231122	103200	59951030	17740	17740	17740	17740	6
512	20231122	103100	59844590	17740	17740	17740	17740	3
513	20231122	103000	59791370	17720	17720	17720	17720	0
514	20231122	102900	59791370	17720	17720	17720	17720	1
515	20231122	102800	59773650	17740	17740	17740	17740	0
516	20231122	102700	59773650	17740	17740	17740	17740	5
517	20231122	102600	59684950	17740	17740	17740	17740	1
518	20231122	102500	59667210	17740	17740	17740	17740	0
519	20231122	102400	59667210	17740	17740	17740	17740	5
520	20231122	102300	59578510	17740	17740	17740	17740	2
521	20231122	102200	59543030	17710	17710	17710	17710	0
522	20231122	102100	59543030	17710	17710	17710	17710	60
523	20231122	102000	58480430	17740	17740	17740	17740	5
524	20231122	101900	58391730	17740	17740	17740	17740	0
525	20231122	101800	58391730	17740	17740	17740	17740	0
526	20231122	101700	58391730	17740	17740	17740	17740	16
527	20231122	101600	58107890	17740	17740	17740	17740	20
528	20231122	101500	57753090	17740	17740	17760	17740	48
529	20231122	101400	56901280	17740	17740	17740	17740	0
530	20231122	101300	56901280	17740	17690	17740	17690	13
531	20231122	101200	56670760	17680	17680	17680	17680	1
532	20231122	101100	56653080	17670	17670	17670	17670	0
533	20231122	101000	56653080	17670	17670	17670	17670	17
534	20231122	100900	56352690	17670	17670	17670	17670	0
535	20231122	100800	56352690	17670	17680	17680	17670	35
536	20231122	100700	55734040	17690	17750	17750	17690	83
537	20231122	100600	54264870	17750	17660	17750	17650	81
538	20231122	100500	52831850	17650	17650	17650	17650	39
539	20231122	100400	52143500	17650	17650	17650	17650	29
540	20231122	100300	51631650	17650	17650	17660	17650	30
541	20231122	100200	51102040	17650	17650	17650	17650	145
542	20231122	100100	48542790	17650	17660	17660	17650	72
543	20231122	100000	47271860	17660	17660	17660	17660	13
544	20231122	095900	47042280	17680	17690	17690	17680	7
545	20231122	095800	46918500	17690	17690	17690	17690	45
546	20231122	095700	46122450	17690	17690	17690	17690	29
547	20231122	095600	45609440	17690	17690	17700	17690	59
548	20231122	095500	44565670	17690	17700	17700	17690	77
549	20231122	095400	43202920	17700	17710	17710	17700	39
550	20231122	095300	42512480	17700	17710	17710	17700	44
551	20231122	095200	41733460	17720	17730	17730	17720	108
552	20231122	095100	39819690	17740	17760	17760	17740	104
553	20231122	095000	37974460	17760	17750	17760	17750	4
554	20231122	094900	37903450	17760	17760	17760	17750	34
555	20231122	094800	37299770	17760	17760	17760	17750	271
556	20231122	094700	32489250	17780	17780	17790	17780	19
557	20231122	094600	32151260	17780	17780	17780	17780	12
558	20231122	094500	31937900	17770	17770	17770	17770	13
559	20231122	094400	31706890	17770	17770	17770	17770	12
560	20231122	094300	31493650	17790	17790	17790	17790	1
561	20231122	094200	31475860	17750	17760	17760	17750	295
562	20231122	094100	26239560	17760	17750	17760	17750	18
563	20231122	094000	25919940	17750	17750	17750	17750	1
564	20231122	093900	25902190	17750	17750	17750	17750	13
565	20231122	093800	25671440	17740	17730	17740	17730	23
566	20231122	093700	25263580	17730	17730	17730	17730	7
567	20231122	093600	25139470	17730	17730	17730	17730	1
568	20231122	093500	25121740	17690	17690	17690	17690	0
569	20231122	093400	25121740	17690	17700	17700	17690	54
570	20231122	093300	24166380	17700	17700	17700	17700	29
571	20231122	093200	23653080	17700	17700	17700	17700	12
572	20231122	093100	23440680	17700	17700	17700	17700	8
573	20231122	093000	23299080	17700	17680	17700	17680	22
574	20231122	092900	22909950	17680	17680	17680	17680	1
575	20231122	092800	22892270	17680	17670	17680	17670	9
576	20231122	092700	22733160	17660	17650	17660	17650	27
577	20231122	092600	22256470	17650	17660	17660	17640	157
578	20231122	092500	19485940	17650	17650	17650	17650	0
579	20231122	092400	19485940	17650	17670	17670	17650	121
580	20231122	092300	17349820	17680	17680	17680	17680	1
581	20231122	092200	17332140	17700	17700	17700	17700	1
582	20231122	092100	17314440	17700	17700	17700	17700	0
583	20231122	092000	17314440	17700	17700	17700	17690	5
584	20231122	091900	17225960	17700	17700	17700	17700	1
585	20231122	091800	17208260	17700	17700	17700	17700	0
586	20231122	091700	17208260	17700	17700	17700	17700	2
587	20231122	091600	17172860	17650	17650	17650	17650	424
588	20231122	091500	9689260	17650	17650	17650	17650	1
589	20231122	091400	9671610	17650	17650	17650	17650	1
590	20231122	091300	9653960	17650	17650	17650	17650	48
591	20231122	091200	8806760	17650	17650	17650	17650	0
592	20231122	091100	8806760	17650	17650	17650	17650	1
593	20231122	091000	8789110	17650	17650	17650	17650	0
594	20231122	090900	8789110	17650	17650	17650	17650	0
595	20231122	090800	8789110	17650	17650	17650	17650	1
596	20231122	090700	8771460	17650	17650	17650	17650	10
597	20231122	090600	8594960	17640	17640	17640	17640	0
598	20231122	090500	8594960	17640	17640	17640	17640	5
599	20231122	090400	8506760	17650	17650	17650	17650	270
600	20231122	090300	3741260	17650	17650	17650	17650	1
601	20231122	090200	3723610	17650	17650	17650	17650	20
602	20231122	090100	3370610	17640	17660	17660	17640	148
603	20231122	090000	758950	17650	17650	17650	17650	43