KissMeData/088260/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194500	81139610	5090	5090	5090	5090	340
3	20231123	194400	81139610	5090	5090	5090	5090	0
4	20231123	194300	81139610	5090	5090	5090	5090	0
5	20231123	194200	81139610	5090	5090	5090	5090	0
6	20231123	194100	81139610	5090	5090	5090	5090	0
7	20231123	194000	81139610	5090	5090	5090	5090	0
8	20231123	193900	81139610	5090	5090	5090	5090	0
9	20231123	193800	81139610	5090	5090	5090	5090	0
10	20231123	193700	81139610	5090	5090	5090	5090	0
11	20231123	193600	81139610	5090	5090	5090	5090	0
12	20231123	193500	81139610	5090	5090	5090	5090	0
13	20231123	193400	81139610	5090	5090	5090	5090	0
14	20231123	193300	81139610	5090	5090	5090	5090	0
15	20231123	193200	81139610	5090	5090	5090	5090	0
16	20231123	193100	81139610	5090	5090	5090	5090	0
17	20231123	193000	81139610	5090	5090	5090	5090	0
18	20231123	192900	81139610	5090	5090	5090	5090	0
19	20231123	192800	81139610	5090	5090	5090	5090	0
20	20231123	192700	81139610	5090	5090	5090	5090	0
21	20231123	192600	81139610	5090	5090	5090	5090	0
22	20231123	192500	81139610	5090	5090	5090	5090	0
23	20231123	192400	81139610	5090	5090	5090	5090	0
24	20231123	192300	81139610	5090	5090	5090	5090	0
25	20231123	192200	81139610	5090	5090	5090	5090	0
26	20231123	192100	81139610	5090	5090	5090	5090	0
27	20231123	192000	81139610	5090	5090	5090	5090	0
28	20231123	191900	81139610	5090	5090	5090	5090	0
29	20231123	191800	81139610	5090	5090	5090	5090	0
30	20231123	191700	81139610	5090	5090	5090	5090	0
31	20231123	191600	81139610	5090	5090	5090	5090	0
32	20231123	191500	81139610	5090	5090	5090	5090	340
33	20231123	191400	81139610	5090	5090	5090	5090	0
34	20231123	191300	81139610	5090	5090	5090	5090	0
35	20231123	191200	81139610	5090	5090	5090	5090	0
36	20231123	191100	81139610	5090	5090	5090	5090	0
37	20231123	191000	81139610	5090	5090	5090	5090	0
38	20231123	190900	81139610	5090	5090	5090	5090	0
39	20231123	190800	81139610	5090	5090	5090	5090	0
40	20231123	190700	81139610	5090	5090	5090	5090	0
41	20231123	190600	81139610	5090	5090	5090	5090	0
42	20231123	190500	81139610	5090	5090	5090	5090	0
43	20231123	190400	81139610	5090	5090	5090	5090	0
44	20231123	190300	81139610	5090	5090	5090	5090	0
45	20231123	190200	81139610	5090	5090	5090	5090	0
46	20231123	190100	81139610	5090	5090	5090	5090	0
47	20231123	190000	81139610	5090	5090	5090	5090	0
48	20231123	185900	81139610	5090	5090	5090	5090	0
49	20231123	185800	81139610	5090	5090	5090	5090	0
50	20231123	185700	81139610	5090	5090	5090	5090	0
51	20231123	185600	81139610	5090	5090	5090	5090	0
52	20231123	185500	81139610	5090	5090	5090	5090	0
53	20231123	185400	81139610	5090	5090	5090	5090	0
54	20231123	185300	81139610	5090	5090	5090	5090	0
55	20231123	185200	81139610	5090	5090	5090	5090	0
56	20231123	185100	81139610	5090	5090	5090	5090	0
57	20231123	185000	81139610	5090	5090	5090	5090	0
58	20231123	184900	81139610	5090	5090	5090	5090	0
59	20231123	184800	81139610	5090	5090	5090	5090	0
60	20231123	184700	81139610	5090	5090	5090	5090	0
61	20231123	184600	81139610	5090	5090	5090	5090	0
62	20231123	184500	81139610	5090	5090	5090	5090	340
63	20231123	184400	81139610	5090	5090	5090	5090	0
64	20231123	184300	81139610	5090	5090	5090	5090	0
65	20231123	184200	81139610	5090	5090	5090	5090	0
66	20231123	184100	81139610	5090	5090	5090	5090	0
67	20231123	184000	81139610	5090	5090	5090	5090	0
68	20231123	183900	81139610	5090	5090	5090	5090	0
69	20231123	183800	81139610	5090	5090	5090	5090	0
70	20231123	183700	81139610	5090	5090	5090	5090	0
71	20231123	183600	81139610	5090	5090	5090	5090	0
72	20231123	183500	81139610	5090	5090	5090	5090	0
73	20231123	183400	81139610	5090	5090	5090	5090	0
74	20231123	183300	81139610	5090	5090	5090	5090	0
75	20231123	183200	81139610	5090	5090	5090	5090	0
76	20231123	183100	81139610	5090	5090	5090	5090	0
77	20231123	183000	81139610	5090	5090	5090	5090	0
78	20231123	182900	81139610	5090	5090	5090	5090	0
79	20231123	182800	81139610	5090	5090	5090	5090	0
80	20231123	182700	81139610	5090	5090	5090	5090	0
81	20231123	182600	81139610	5090	5090	5090	5090	0
82	20231123	182500	81139610	5090	5090	5090	5090	0
83	20231123	182400	81139610	5090	5090	5090	5090	0
84	20231123	182300	81139610	5090	5090	5090	5090	0
85	20231123	182200	81139610	5090	5090	5090	5090	0
86	20231123	182100	81139610	5090	5090	5090	5090	0
87	20231123	182000	81139610	5090	5090	5090	5090	0
88	20231123	181900	81139610	5090	5090	5090	5090	0
89	20231123	181800	81139610	5090	5090	5090	5090	0
90	20231123	181700	81139610	5090	5090	5090	5090	0
91	20231123	181600	81139610	5090	5090	5090	5090	0
92	20231123	181500	81139610	5090	5090	5090	5090	340
93	20231123	181400	81139610	5090	5090	5090	5090	0
94	20231123	181300	81139610	5090	5090	5090	5090	0
95	20231123	181200	81139610	5090	5090	5090	5090	0
96	20231123	181100	81139610	5090	5090	5090	5090	0
97	20231123	181000	81139610	5090	5090	5090	5090	0
98	20231123	180900	81139610	5090	5090	5090	5090	0
99	20231123	180800	81139610	5090	5090	5090	5090	0
100	20231123	180700	81139610	5090	5090	5090	5090	0
101	20231123	180600	81139610	5090	5090	5090	5090	0
102	20231123	180500	81139610	5090	5090	5090	5090	0
103	20231123	180400	81139610	5090	5090	5090	5090	0
104	20231123	180300	81139610	5090	5090	5090	5090	0
105	20231123	180200	81139610	5090	5090	5090	5090	0
106	20231123	180100	81139610	5090	5090	5090	5090	0
107	20231123	180000	81139610	5090	5090	5090	5090	0
108	20231123	175900	81139610	5090	5090	5090	5090	0
109	20231123	175800	81139610	5090	5090	5090	5090	0
110	20231123	175700	81139610	5090	5090	5090	5090	0
111	20231123	175600	81139610	5090	5090	5090	5090	0
112	20231123	175500	81139610	5090	5090	5090	5090	0
113	20231123	175400	81139610	5090	5090	5090	5090	0
114	20231123	175300	81139610	5090	5090	5090	5090	0
115	20231123	175200	81139610	5090	5090	5090	5090	0
116	20231123	175100	81139610	5090	5090	5090	5090	0
117	20231123	175000	81139610	5090	5090	5090	5090	0
118	20231123	174900	81139610	5090	5090	5090	5090	0
119	20231123	174800	81139610	5090	5090	5090	5090	0
120	20231123	174700	81139610	5090	5090	5090	5090	0
121	20231123	174600	81139610	5090	5090	5090	5090	0
122	20231123	174500	81139610	5090	5090	5090	5090	340
123	20231123	174400	81139610	5090	5090	5090	5090	0
124	20231123	174300	81139610	5090	5090	5090	5090	0
125	20231123	174200	81139610	5090	5090	5090	5090	0
126	20231123	174100	81139610	5090	5090	5090	5090	0
127	20231123	174000	81139610	5090	5090	5090	5090	0
128	20231123	173900	81139610	5090	5090	5090	5090	0
129	20231123	173800	81139610	5090	5090	5090	5090	0
130	20231123	173700	81139610	5090	5090	5090	5090	0
131	20231123	173600	81139610	5090	5090	5090	5090	0
132	20231123	173500	81139610	5090	5090	5090	5090	0
133	20231123	173400	81139610	5090	5090	5090	5090	0
134	20231123	173300	81139610	5090	5090	5090	5090	0
135	20231123	173200	81139610	5090	5090	5090	5090	0
136	20231123	173100	81139610	5090	5090	5090	5090	0
137	20231123	173000	81139610	5090	5090	5090	5090	0
138	20231123	172900	81139610	5090	5090	5090	5090	0
139	20231123	172800	81139610	5090	5090	5090	5090	0
140	20231123	172700	81139610	5090	5090	5090	5090	0
141	20231123	172600	81139610	5090	5090	5090	5090	0
142	20231123	172500	81139610	5090	5090	5090	5090	0
143	20231123	172400	81139610	5090	5090	5090	5090	0
144	20231123	172300	81139610	5090	5090	5090	5090	0
145	20231123	172200	81139610	5090	5090	5090	5090	0
146	20231123	172100	81139610	5090	5090	5090	5090	0
147	20231123	172000	81139610	5090	5090	5090	5090	0
148	20231123	171900	81139610	5090	5090	5090	5090	0
149	20231123	171800	81139610	5090	5090	5090	5090	0
150	20231123	171700	81139610	5090	5090	5090	5090	0
151	20231123	171600	81139610	5090	5090	5090	5090	0
152	20231123	171500	81139610	5090	5090	5090	5090	340
153	20231123	171400	81139610	5090	5090	5090	5090	0
154	20231123	171300	81139610	5090	5090	5090	5090	0
155	20231123	171200	81139610	5090	5090	5090	5090	0
156	20231123	171100	81139610	5090	5090	5090	5090	0
157	20231123	171000	81139610	5090	5090	5090	5090	0
158	20231123	170900	81139610	5090	5090	5090	5090	0
159	20231123	170800	81139610	5090	5090	5090	5090	0
160	20231123	170700	81139610	5090	5090	5090	5090	0
161	20231123	170600	81139610	5090	5090	5090	5090	0
162	20231123	170500	81139610	5090	5090	5090	5090	0
163	20231123	170400	81139610	5090	5090	5090	5090	0
164	20231123	170300	81139610	5090	5090	5090	5090	0
165	20231123	170200	81139610	5090	5090	5090	5090	0
166	20231123	170100	81139610	5090	5090	5090	5090	0
167	20231123	170000	81139610	5090	5090	5090	5090	0
168	20231123	165900	81139610	5090	5090	5090	5090	0
169	20231123	165800	81139610	5090	5090	5090	5090	0
170	20231123	165700	81139610	5090	5090	5090	5090	0
171	20231123	165600	81139610	5090	5090	5090	5090	0
172	20231123	165500	81139610	5090	5090	5090	5090	0
173	20231123	165400	81139610	5090	5090	5090	5090	0
174	20231123	165300	81139610	5090	5090	5090	5090	0
175	20231123	165200	81139610	5090	5090	5090	5090	0
176	20231123	165100	81139610	5090	5090	5090	5090	0
177	20231123	165000	81139610	5090	5090	5090	5090	0
178	20231123	164900	81139610	5090	5090	5090	5090	0
179	20231123	164800	81139610	5090	5090	5090	5090	0
180	20231123	164700	81139610	5090	5090	5090	5090	0
181	20231123	164600	81139610	5090	5090	5090	5090	0
182	20231123	164500	81139610	5090	5090	5090	5090	340
183	20231123	164400	81139610	5090	5090	5090	5090	0
184	20231123	164300	81139610	5090	5090	5090	5090	0
185	20231123	164200	81139610	5090	5090	5090	5090	0
186	20231123	164100	81139610	5090	5090	5090	5090	0
187	20231123	164000	81139610	5090	5090	5090	5090	0
188	20231123	163900	81139610	5090	5090	5090	5090	0
189	20231123	163800	81139610	5090	5090	5090	5090	0
190	20231123	163700	81139610	5090	5090	5090	5090	0
191	20231123	163600	81139610	5090	5090	5090	5090	0
192	20231123	163500	81139610	5090	5090	5090	5090	0
193	20231123	163400	81139610	5090	5090	5090	5090	0
194	20231123	163300	81139610	5090	5090	5090	5090	0
195	20231123	163200	81139610	5090	5090	5090	5090	0
196	20231123	163100	81139610	5090	5090	5090	5090	0
197	20231123	163000	81139610	5090	5090	5090	5090	0
198	20231123	162900	81139610	5090	5090	5090	5090	0
199	20231123	162800	81139610	5090	5090	5090	5090	0
200	20231123	162700	81139610	5090	5090	5090	5090	0
201	20231123	162600	81139610	5090	5090	5090	5090	0
202	20231123	162500	81139610	5090	5090	5090	5090	0
203	20231123	162400	81139610	5090	5090	5090	5090	0
204	20231123	162300	81139610	5090	5090	5090	5090	0
205	20231123	162200	81139610	5090	5090	5090	5090	0
206	20231123	162100	81139610	5090	5090	5090	5090	0
207	20231123	162000	81139610	5090	5090	5090	5090	0
208	20231123	161900	81139610	5090	5090	5090	5090	0
209	20231123	161800	81139610	5090	5090	5090	5090	0
210	20231123	161700	81139610	5090	5090	5090	5090	0
211	20231123	161600	81139610	5090	5090	5090	5090	0
212	20231123	161500	81139610	5090	5090	5090	5090	340
213	20231123	161400	81139610	5090	5090	5090	5090	0
214	20231123	161300	81139610	5090	5090	5090	5090	0
215	20231123	161200	81139610	5090	5090	5090	5090	0
216	20231123	161100	81139610	5090	5090	5090	5090	0
217	20231123	161000	81139610	5090	5090	5090	5090	0
218	20231123	160900	81139610	5090	5090	5090	5090	0
219	20231123	160800	81139610	5090	5090	5090	5090	0
220	20231123	160700	81139610	5090	5090	5090	5090	0
221	20231123	160600	81139610	5090	5090	5090	5090	0
222	20231123	160500	81139610	5090	5090	5090	5090	0
223	20231123	160400	81139610	5090	5090	5090	5090	0
224	20231123	160300	81139610	5090	5090	5090	5090	0
225	20231123	160200	81139610	5090	5090	5090	5090	0
226	20231123	160100	81139610	5090	5090	5090	5090	0
227	20231123	160000	81139610	5090	5090	5090	5090	0
228	20231123	155900	81139610	5090	5090	5090	5090	0
229	20231123	155800	81139610	5090	5090	5090	5090	0
230	20231123	155700	81139610	5090	5090	5090	5090	0
231	20231123	155600	81139610	5090	5090	5090	5090	0
232	20231123	155500	81139610	5090	5090	5090	5090	0
233	20231123	155400	81139610	5090	5090	5090	5090	0
234	20231123	155300	81139610	5090	5090	5090	5090	0
235	20231123	155200	81139610	5090	5090	5090	5090	0
236	20231123	155100	81139610	5090	5090	5090	5090	0
237	20231123	155000	81139610	5090	5090	5090	5090	0
238	20231123	154900	81139610	5090	5090	5090	5090	0
239	20231123	154800	81139610	5090	5090	5090	5090	0
240	20231123	154700	81139610	5090	5090	5090	5090	0
241	20231123	154600	81139610	5090	5090	5090	5090	0
242	20231123	154500	81139610	5090	5090	5090	5090	340
243	20231123	154400	81139610	5090	5090	5090	5090	0
244	20231123	154300	81139610	5090	5090	5090	5090	0
245	20231123	154200	81139610	5090	5090	5090	5090	0
246	20231123	154100	81139610	5090	5090	5090	5090	0
247	20231123	154000	81139610	5090	5090	5090	5090	0
248	20231123	153900	81139610	5090	5090	5090	5090	0
249	20231123	153800	81139610	5090	5090	5090	5090	0
250	20231123	153700	81139610	5090	5090	5090	5090	0
251	20231123	153600	81139610	5090	5090	5090	5090	0
252	20231123	153500	81139610	5090	5090	5090	5090	0
253	20231123	153400	81139610	5090	5090	5090	5090	0
254	20231123	153300	81139610	5090	5090	5090	5090	0
255	20231123	153200	81139610	5090	5090	5090	5090	0
256	20231123	153100	81139610	5090	5090	5090	5090	0
257	20231123	153000	81139610	5090	5090	5090	5090	340
258	20231123	152900	79409010	5060	5060	5060	5060	0
259	20231123	152800	79409010	5060	5060	5060	5060	0
260	20231123	152700	79409010	5060	5060	5060	5060	0
261	20231123	152600	79409010	5060	5060	5060	5060	0
262	20231123	152500	79409010	5060	5060	5060	5060	0
263	20231123	152400	79409010	5060	5060	5060	5060	0
264	20231123	152300	79409010	5060	5060	5060	5060	0
265	20231123	152200	79409010	5060	5060	5060	5060	0
266	20231123	152100	79409010	5060	5060	5060	5060	0
267	20231123	152000	79409010	5060	5060	5060	5060	0
268	20231123	151900	79409010	5060	5080	5080	5060	37
269	20231123	151800	79221590	5060	5060	5070	5060	112
270	20231123	151700	78654770	5080	5080	5080	5080	1
271	20231123	151600	78649690	5080	5090	5090	5080	12
272	20231123	151500	78588640	5080	5080	5080	5080	11
273	20231123	151400	78532760	5090	5090	5090	5090	9
274	20231123	151300	78486950	5090	5090	5090	5090	9
275	20231123	151200	78441140	5080	5080	5090	5080	232
276	20231123	151100	77262490	5090	5090	5090	5090	9
277	20231123	151000	77216680	5080	5080	5080	5080	3
278	20231123	150900	77201440	5090	5080	5090	5080	19
279	20231123	150800	77104830	5090	5080	5090	5080	25
280	20231123	150700	76977740	5080	5090	5090	5080	10
281	20231123	150600	76926850	5080	5090	5090	5080	19
282	20231123	150500	76830240	5080	5080	5080	5080	24
283	20231123	150400	76708320	5090	5080	5090	5080	19
284	20231123	150300	76611710	5090	5090	5090	5090	9
285	20231123	150200	76565900	5080	5090	5090	5080	22
286	20231123	150100	76454050	5090	5100	5100	5090	43
287	20231123	150000	76235090	5090	5090	5090	5090	4
288	20231123	145900	76214730	5100	5090	5100	5090	16
289	20231123	145800	76133200	5100	5090	5100	5090	197
290	20231123	145700	75130380	5100	5090	5100	5090	12
291	20231123	145600	75069210	5090	5100	5100	5090	12
292	20231123	145500	75008040	5090	5100	5100	5090	81
293	20231123	145400	74595660	5090	5090	5090	5090	4
294	20231123	145300	74575300	5100	5090	5100	5090	27
295	20231123	145200	74437780	5100	5090	5100	5090	104
296	20231123	145100	73908330	5090	5090	5100	5090	117
297	20231123	145000	73312710	5090	5100	5100	5090	19
298	20231123	144900	73215910	5090	5090	5090	5090	100
299	20231123	144800	72706910	5090	5100	5100	5090	63
300	20231123	144700	72386140	5090	5100	5100	5090	19
301	20231123	144600	72289340	5100	5100	5100	5100	9
302	20231123	144500	72243440	5100	5100	5100	5100	9
303	20231123	144400	72197540	5090	5090	5090	5090	10
304	20231123	144300	72146640	5100	5100	5100	5100	9
305	20231123	144200	72100740	5100	5090	5100	5090	30
306	20231123	144100	71947950	5100	5100	5100	5100	9
307	20231123	144000	71902050	5100	5100	5100	5100	9
308	20231123	143900	71856150	5090	5100	5100	5090	19
309	20231123	143800	71759350	5100	5100	5100	5100	0
310	20231123	143700	71759350	5100	5090	5100	5090	96
311	20231123	143600	71270620	5090	5090	5100	5090	52
312	20231123	143500	71005850	5090	5090	5090	5090	25
313	20231123	143400	70878600	5080	5090	5090	5080	17
314	20231123	143300	70792150	5080	5080	5080	5080	12
315	20231123	143200	70731190	5080	5080	5090	5080	26
316	20231123	143100	70599020	5080	5080	5090	5080	22
317	20231123	143000	70487170	5090	5080	5090	5080	10
318	20231123	142900	70436280	5080	5090	5090	5080	10
319	20231123	142800	70385390	5080	5080	5080	5080	10
320	20231123	142700	70334590	5090	5090	5090	5090	9
321	20231123	142600	70288780	5090	5080	5090	5080	40
322	20231123	142500	70085490	5080	5090	5090	5080	19
323	20231123	142400	69988880	5090	5090	5090	5090	9
324	20231123	142300	69943070	5080	5080	5080	5080	21
325	20231123	142200	69836390	5090	5080	5090	5080	19
326	20231123	142100	69739780	5090	5090	5090	5090	9
327	20231123	142000	69693970	5090	5080	5090	5080	19
328	20231123	141900	69597360	5090	5090	5090	5090	9
329	20231123	141800	69551550	5090	5090	5090	5090	9
330	20231123	141700	69505740	5080	5080	5080	5080	10
331	20231123	141600	69454940	5090	5090	5090	5090	9
332	20231123	141500	69409130	5090	5090	5090	5090	9
333	20231123	141400	69363320	5080	5090	5090	5080	19
334	20231123	141300	69266710	5080	5090	5090	5080	39
335	20231123	141200	69068500	5080	5080	5080	5080	20
336	20231123	141100	68966900	5080	5090	5090	5080	19
337	20231123	141000	68870290	5090	5080	5090	5080	23
338	20231123	140900	68753360	5080	5070	5080	5070	22
339	20231123	140800	68641700	5080	5080	5080	5080	9
340	20231123	140700	68595980	5080	5080	5080	5080	0
341	20231123	140600	68595980	5080	5080	5080	5080	25
342	20231123	140500	68468980	5090	5090	5090	5090	9
343	20231123	140400	68423170	5090	5090	5090	5090	9
344	20231123	140300	68377360	5080	5090	5090	5080	49
345	20231123	140200	68128350	5090	5090	5090	5090	9
346	20231123	140100	68082540	5080	5080	5080	5080	25
347	20231123	140000	67955540	5080	5080	5090	5080	57
348	20231123	135900	67665890	5080	5090	5090	5080	35
349	20231123	135800	67488000	5090	5080	5090	5080	19
350	20231123	135700	67391390	5090	5090	5090	5090	9
351	20231123	135600	67345580	5080	5080	5080	5080	47
352	20231123	135500	67106820	5090	5080	5090	5080	118
353	20231123	135400	66506300	5090	5090	5090	5090	9
354	20231123	135300	66460490	5080	5090	5090	5080	36
355	20231123	135200	66277520	5080	5090	5090	5080	19
356	20231123	135100	66180910	5090	5090	5090	5090	0
357	20231123	135000	66180910	5090	5090	5100	5090	21
358	20231123	134900	66073940	5100	5090	5100	5090	235
359	20231123	134800	64876690	5090	5080	5090	5080	22
360	20231123	134700	64764840	5070	5070	5070	5070	43
361	20231123	134600	64546830	5080	5080	5080	5080	0
362	20231123	134500	64546830	5080	5080	5080	5080	21
363	20231123	134400	64440150	5080	5070	5080	5070	19
364	20231123	134300	64343730	5080	5090	5090	5080	13
365	20231123	134200	64277600	5080	5080	5080	5080	5
366	20231123	134100	64252200	5080	5080	5080	5080	52
367	20231123	134000	63988040	5080	5080	5080	5080	18
368	20231123	133900	63896600	5090	5090	5090	5090	9
369	20231123	133800	63850790	5080	5080	5080	5080	19
370	20231123	133700	63754270	5080	5080	5090	5080	43
371	20231123	133600	63535740	5080	5090	5090	5080	19
372	20231123	133500	63439130	5080	5090	5090	5080	47
373	20231123	133400	63200270	5090	5080	5090	5080	59
374	20231123	133300	62900460	5090	5080	5090	5080	20
375	20231123	133200	62798770	5080	5080	5080	5080	24
376	20231123	133100	62676850	5080	5080	5080	5080	25
377	20231123	133000	62549850	5070	5080	5080	5070	33
378	20231123	132900	62382400	5080	5070	5080	5070	17
379	20231123	132800	62296120	5070	5060	5070	5060	26
380	20231123	132700	62164470	5060	5070	5070	5060	19
381	20231123	132600	62068240	5070	5070	5070	5070	17
382	20231123	132500	61982050	5060	5070	5070	5060	19
383	20231123	132400	61885820	5070	5070	5070	5070	11
384	20231123	132300	61830050	5070	5070	5070	5070	9
385	20231123	132200	61784420	5070	5060	5070	5060	19
386	20231123	132100	61688190	5070	5070	5070	5070	9
387	20231123	132000	61642560	5070	5070	5070	5070	9
388	20231123	131900	61596930	5060	5060	5060	5060	10
389	20231123	131800	61546330	5060	5060	5060	5060	10
390	20231123	131700	61495730	5060	5060	5060	5060	8
391	20231123	131600	61455250	5060	5060	5060	5060	19
392	20231123	131500	61359110	5060	5060	5060	5060	9
393	20231123	131400	61313570	5060	5060	5060	5060	10
394	20231123	131300	61262970	5070	5070	5070	5070	33
395	20231123	131200	61095660	5070	5070	5070	5070	9
396	20231123	131100	61050030	5050	5060	5060	5050	80
397	20231123	131000	60645600	5070	5070	5070	5070	9
398	20231123	130900	60599970	5070	5070	5070	5070	21
399	20231123	130800	60493500	5070	5060	5070	5060	65
400	20231123	130700	60164510	5070	5070	5070	5070	9
401	20231123	130600	60118880	5070	5070	5070	5070	9
402	20231123	130500	60073250	5060	5060	5070	5060	44
403	20231123	130400	59850400	5070	5070	5070	5070	9
404	20231123	130300	59804770	5060	5060	5060	5060	10
405	20231123	130200	59754170	5070	5060	5070	5060	25
406	20231123	130100	59627480	5070	5070	5070	5070	9
407	20231123	130000	59581850	5060	5070	5070	5060	19
408	20231123	125900	59485620	5070	5070	5070	5070	9
409	20231123	125800	59439990	5070	5070	5070	5070	10
410	20231123	125700	59389290	5070	5070	5070	5070	10
411	20231123	125600	59338590	5070	5070	5070	5070	8
412	20231123	125500	59298030	5070	5070	5070	5070	9
413	20231123	125400	59252400	5060	5070	5070	5060	29
414	20231123	125300	59105470	5070	5070	5070	5070	0
415	20231123	125200	59105470	5070	5070	5070	5070	19
416	20231123	125100	59009140	5080	5080	5080	5080	32
417	20231123	125000	58846580	5080	5070	5080	5070	55
418	20231123	124900	58567640	5060	5070	5070	5060	19
419	20231123	124800	58471410	5070	5070	5070	5070	9
420	20231123	124700	58425780	5070	5070	5070	5070	25
421	20231123	124600	58299030	5070	5060	5070	5060	74
422	20231123	124500	57924500	5070	5080	5080	5070	18
423	20231123	124400	57833150	5080	5080	5080	5080	9
424	20231123	124300	57787430	5070	5070	5070	5070	30
425	20231123	124200	57635330	5060	5060	5060	5060	88
426	20231123	124100	57190050	5070	5060	5070	5060	55
427	20231123	124000	56911300	5070	5070	5070	5070	9
428	20231123	123900	56865670	5060	5080	5080	5060	97
429	20231123	123800	56374080	5070	5080	5080	5070	20
430	20231123	123700	56272580	5080	5080	5080	5080	42
431	20231123	123600	56059220	5080	5060	5080	5060	119
432	20231123	123500	55456410	5080	5070	5080	5070	19
433	20231123	123400	55359990	5080	5080	5080	5080	9
434	20231123	123300	55314270	5070	5060	5070	5060	154
435	20231123	123200	54534400	5070	5080	5080	5070	19
436	20231123	123100	54437980	5080	5080	5080	5080	0
437	20231123	123000	54437980	5080	5070	5080	5070	77
438	20231123	122900	54046920	5070	5080	5080	5060	124
439	20231123	122800	53418460	5080	5080	5080	5080	9
440	20231123	122700	53372740	5070	5080	5080	5070	19
441	20231123	122600	53276320	5070	5070	5080	5070	119
442	20231123	122500	52672610	5080	5070	5080	5070	109
443	20231123	122400	52119890	5080	5070	5080	5070	19
444	20231123	122300	52023470	5070	5080	5080	5070	24
445	20231123	122200	51901700	5080	5080	5080	5080	25
446	20231123	122100	51774700	5070	5070	5070	5070	10
447	20231123	122000	51724000	5080	5070	5080	5070	25
448	20231123	121900	51597160	5080	5070	5080	5070	56
449	20231123	121800	51312780	5080	5080	5080	5080	9
450	20231123	121700	51267060	5080	5070	5080	5070	91
451	20231123	121600	50805600	5060	5060	5060	5060	48
452	20231123	121500	50562720	5070	5070	5070	5070	19
453	20231123	121400	50466390	5070	5070	5070	5070	9
454	20231123	121300	50420760	5060	5080	5080	5060	24
455	20231123	121200	50299140	5080	5080	5080	5080	9
456	20231123	121100	50253420	5080	5070	5080	5070	17
457	20231123	121000	50167160	5070	5070	5070	5070	13
458	20231123	120900	50101250	5080	5070	5080	5070	12
459	20231123	120800	50040320	5070	5060	5070	5060	19
460	20231123	120700	49944090	5070	5080	5080	5070	22
461	20231123	120600	49832460	5080	5070	5080	5070	25
462	20231123	120500	49705490	5070	5070	5070	5070	15
463	20231123	120400	49629440	5070	5070	5070	5060	35
464	20231123	120300	49452210	5070	5070	5070	5070	5
465	20231123	120200	49426860	5060	5070	5070	5060	19
466	20231123	120100	49330630	5070	5070	5070	5070	23
467	20231123	120000	49214020	5060	5060	5060	5060	22
468	20231123	115900	49102700	5070	5060	5070	5060	19
469	20231123	115800	49006470	5070	5070	5070	5070	27
470	20231123	115700	48869580	5060	5060	5070	5060	44
471	20231123	115600	48646850	5070	5070	5070	5070	9
472	20231123	115500	48601220	5070	5070	5070	5070	9
473	20231123	115400	48555590	5070	5060	5070	5060	53
474	20231123	115300	48287180	5070	5070	5070	5070	9
475	20231123	115200	48241550	5070	5070	5070	5070	9
476	20231123	115100	48195920	5060	5070	5070	5060	64
477	20231123	115000	47871810	5070	5070	5070	5070	9
478	20231123	114900	47826180	5070	5070	5070	5070	0
479	20231123	114800	47826180	5070	5070	5070	5060	81
480	20231123	114700	47415950	5070	5070	5070	5070	9
481	20231123	114600	47370320	5070	5060	5070	5060	19
482	20231123	114500	47274090	5070	5070	5070	5070	9
483	20231123	114400	47228460	5060	5070	5070	5060	103
484	20231123	114300	46706680	5070	5070	5070	5070	9
485	20231123	114200	46661050	5080	5080	5080	5080	9
486	20231123	114100	46615330	5070	5070	5080	5070	146
487	20231123	114000	45875020	5070	5080	5080	5070	55
488	20231123	113900	45595720	5080	5080	5080	5080	0
489	20231123	113800	45595720	5080	5070	5080	5070	142
490	20231123	113700	44875690	5070	5080	5080	5070	42
491	20231123	113600	44662400	5080	5080	5080	5080	9
492	20231123	113500	44616680	5070	5060	5070	5060	40
493	20231123	113400	44414180	5060	5080	5080	5060	54
494	20231123	113300	44140760	5070	5070	5070	5070	24
495	20231123	113200	44019080	5070	5060	5070	5060	19
496	20231123	113100	43922850	5060	5080	5080	5060	61
497	20231123	113000	43614010	5070	5070	5070	5070	11
498	20231123	112900	43558240	5070	5070	5070	5060	34
499	20231123	112800	43385960	5080	5080	5080	5080	0
500	20231123	112700	43385960	5080	5080	5080	5080	9
501	20231123	112600	43340240	5070	5080	5080	5070	57
502	20231123	112500	43050780	5070	5080	5080	5070	57
503	20231123	112400	42761700	5080	5070	5080	5070	19
504	20231123	112300	42665280	5080	5080	5080	5080	0
505	20231123	112200	42665280	5080	5070	5080	5070	129
506	20231123	112100	42010500	5080	5070	5080	5070	19
507	20231123	112000	41914080	5070	5070	5070	5070	91
508	20231123	111900	41452710	5070	5060	5070	5060	65
509	20231123	111800	41123720	5070	5070	5070	5060	140
510	20231123	111700	40414020	5070	5070	5070	5070	0
511	20231123	111600	40414020	5070	5070	5070	5070	9
512	20231123	111500	40368390	5060	5070	5070	5060	93
513	20231123	111400	39897530	5070	5070	5070	5070	9
514	20231123	111300	39851900	5070	5060	5070	5060	19
515	20231123	111200	39755670	5060	5070	5070	5060	58
516	20231123	111100	39461880	5070	5070	5070	5070	9
517	20231123	111000	39416250	5070	5060	5070	5060	19
518	20231123	110900	39320020	5060	5060	5070	5060	79
519	20231123	110800	38920190	5070	5070	5070	5070	9
520	20231123	110700	38874560	5070	5060	5070	5060	50
521	20231123	110600	38621160	5070	5060	5070	5060	109
522	20231123	110500	38069530	5060	5070	5070	5060	82
523	20231123	110400	37653930	5060	5070	5070	5060	38
524	20231123	110300	37461560	5070	5060	5070	5060	81
525	20231123	110200	37051610	5060	5060	5060	5060	143
526	20231123	110100	36328030	5070	5070	5070	5070	35
527	20231123	110000	36150580	5070	5070	5070	5070	9
528	20231123	105900	36104950	5060	5060	5070	5060	64
529	20231123	105800	35781020	5070	5070	5070	5070	9
530	20231123	105700	35735390	5070	5070	5070	5070	61
531	20231123	105600	35426120	5060	5060	5060	5060	170
532	20231123	105500	34565920	5070	5070	5070	5070	9
533	20231123	105400	34520290	5070	5070	5070	5070	33
534	20231123	105300	34352980	5060	5070	5070	5060	52
535	20231123	105200	34089770	5070	5070	5070	5070	9
536	20231123	105100	34044140	5060	5060	5060	5060	10
537	20231123	105000	33993540	5070	5060	5070	5060	78
538	20231123	104900	33598400	5070	5070	5070	5070	9
539	20231123	104800	33552770	5070	5060	5070	5060	19
540	20231123	104700	33456540	5070	5060	5070	5060	76
541	20231123	104600	33071890	5070	5080	5080	5070	48
542	20231123	104500	32828160	5070	5070	5070	5070	10
543	20231123	104400	32777460	5080	5070	5080	5070	82
544	20231123	104300	32361630	5060	5060	5070	5060	289
545	20231123	104200	30899200	5060	5070	5070	5060	19
546	20231123	104100	30802970	5070	5070	5070	5070	9
547	20231123	104000	30757340	5060	5070	5070	5060	167
548	20231123	103900	29911830	5070	5070	5080	5070	28
549	20231123	103800	29769780	5070	5070	5070	5070	1
550	20231123	103700	29764710	5060	5060	5070	5060	181
551	20231123	103600	28848760	5080	5080	5080	5080	43
552	20231123	103500	28630320	5080	5080	5080	5080	0
553	20231123	103400	28630320	5080	5070	5080	5070	82
554	20231123	103300	28214490	5060	5080	5080	5060	81
555	20231123	103200	27803510	5080	5080	5080	5080	9
556	20231123	103100	27757790	5070	5070	5080	5070	114
557	20231123	103000	27179720	5080	5080	5080	5080	0
558	20231123	102900	27179720	5080	5070	5080	5070	138
559	20231123	102800	26478780	5080	5070	5080	5070	172
560	20231123	102700	25606650	5080	5080	5080	5060	159
561	20231123	102600	24800930	5070	5080	5080	5070	19
562	20231123	102500	24704510	5080	5080	5080	5080	0
563	20231123	102400	24704510	5080	5060	5080	5060	380
564	20231123	102300	22780180	5080	5070	5080	5070	19
565	20231123	102200	22683760	5080	5080	5080	5080	9
566	20231123	102100	22638040	5080	5080	5080	5060	311
567	20231123	102000	21063060	5070	5080	5080	5060	219
568	20231123	101900	19953640	5070	5070	5070	5070	5
569	20231123	101800	19928290	5080	5070	5080	5060	250
570	20231123	101700	18661620	5070	5080	5080	5070	101
571	20231123	101600	18149460	5080	5080	5080	5080	9
572	20231123	101500	18103740	5080	5080	5080	5070	67
573	20231123	101400	17763480	5070	5070	5070	5070	177
574	20231123	101300	16866090	5080	5080	5080	5080	9
575	20231123	101200	16820370	5080	5080	5080	5070	262
576	20231123	101100	15489510	5080	5080	5090	5070	567
577	20231123	101000	12609200	5090	5090	5090	5090	9
578	20231123	100900	12563390	5080	5080	5080	5080	1110
579	20231123	100800	6924590	5090	5080	5090	5080	54
580	20231123	100700	6650180	5090	5090	5090	5090	9
581	20231123	100600	6604370	5080	5090	5090	5080	42
582	20231123	100500	6390920	5080	5090	5090	5080	78
583	20231123	100400	5994590	5080	5090	5090	5080	119
584	20231123	100300	5389980	5090	5090	5090	5090	49
585	20231123	100200	5140570	5090	5080	5090	5080	52
586	20231123	100100	4876150	5090	5090	5090	5090	9
587	20231123	100000	4830340	5090	5090	5090	5090	9
588	20231123	095900	4784530	5090	5090	5090	5090	9
589	20231123	095800	4738720	5080	5080	5080	5080	361
590	20231123	095700	2904840	5090	5090	5090	5090	9
591	20231123	095600	2859030	5090	5090	5090	5090	9
592	20231123	095500	2813220	5090	5090	5090	5090	9
593	20231123	095400	2767410	5090	5090	5090	5090	9
594	20231123	095300	2721600	5090	5090	5090	5090	0
595	20231123	095200	2721600	5090	5090	5090	5090	9
596	20231123	095100	2675790	5090	5090	5090	5090	48
597	20231123	095000	2431470	5090	5090	5090	5090	9
598	20231123	094900	2385660	5090	5090	5090	5090	9
599	20231123	094800	2339850	5090	5090	5090	5090	10
600	20231123	094700	2288950	5090	5090	5090	5090	0
601	20231123	094600	2288950	5090	5090	5090	5090	10
602	20231123	094500	2238050	5090	5090	5090	5090	10
603	20231123	094400	2187150	5090	5090	5090	5090	10
604	20231123	094300	2136250	5090	5090	5090	5090	10
605	20231123	094200	2085350	5090	5090	5090	5090	0
606	20231123	094100	2085350	5090	5080	5090	5080	37
607	20231123	094000	1897290	5090	5090	5090	5090	10
608	20231123	093900	1846390	5090	5090	5090	5090	10
609	20231123	093800	1795490	5090	5090	5090	5090	10
610	20231123	093700	1744590	5090	5090	5090	5090	0
611	20231123	093600	1744590	5090	5090	5090	5090	10
612	20231123	093500	1693690	5090	5090	5090	5090	10
613	20231123	093400	1642790	5090	5080	5090	5070	51
614	20231123	093300	1383970	5090	5090	5090	5090	10
615	20231123	093200	1333070	5090	5090	5090	5090	9
616	20231123	093100	1287260	5090	5090	5090	5090	10
617	20231123	093000	1236360	5090	5090	5090	5090	20
618	20231123	092900	1134560	5090	5090	5090	5090	10
619	20231123	092800	1083660	5090	5090	5090	5090	10
620	20231123	092700	1032760	5090	5090	5090	5090	10
621	20231123	092600	981860	5080	5080	5080	5080	11
622	20231123	092500	925980	5090	5090	5090	5090	12
623	20231123	092400	864900	5090	5090	5090	5090	10
624	20231123	092300	814000	5090	5090	5090	5090	10
625	20231123	092200	763100	5090	5090	5090	5090	10
626	20231123	092100	712200	5090	5090	5090	5090	0
627	20231123	092000	712200	5090	5090	5090	5090	10
628	20231123	091900	661300	5090	5090	5090	5090	10
629	20231123	091800	610400	5090	5090	5090	5090	10
630	20231123	091700	559500	5080	5080	5080	5080	1
631	20231123	091600	554420	5070	5070	5070	5070	10
632	20231123	091500	503720	5090	5090	5090	5090	10
633	20231123	091400	452820	5090	5090	5090	5090	10
634	20231123	091300	401920	5090	5090	5090	5090	10
635	20231123	091200	351020	5090	5090	5090	5090	10
636	20231123	091100	300120	5090	5090	5090	5090	10
637	20231123	091000	249220	5090	5090	5090	5090	0
638	20231123	090900	249220	5090	5080	5090	5080	28
639	20231123	090800	106880	5090	5090	5090	5090	10
640	20231123	090700	55980	5090	5090	5090	5090	10
641	20231123	090600	5080	5080	5080	5080	5080	0
642	20231123	090500	5080	5080	5080	5080	5080	0
643	20231123	090400	5080	5080	5080	5080	5080	0
644	20231123	090300	5080	5080	5080	5080	5080	0
645	20231123	090200	5080	5080	5080	5080	5080	0
646	20231123	090100	5080	5080	5080	5080	5080	0
647	20231123	090000	5080	5080	5080	5080	5080	1