KissMeData/246960/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203000	58297060	9220	9220	9220	9220	106
3	20231123	202900	58297060	9220	9220	9220	9220	0
4	20231123	202800	58297060	9220	9220	9220	9220	0
5	20231123	202700	58297060	9220	9220	9220	9220	0
6	20231123	202600	58297060	9220	9220	9220	9220	0
7	20231123	202500	58297060	9220	9220	9220	9220	0
8	20231123	202400	58297060	9220	9220	9220	9220	0
9	20231123	202300	58297060	9220	9220	9220	9220	0
10	20231123	202200	58297060	9220	9220	9220	9220	0
11	20231123	202100	58297060	9220	9220	9220	9220	0
12	20231123	202000	58297060	9220	9220	9220	9220	0
13	20231123	201900	58297060	9220	9220	9220	9220	0
14	20231123	201800	58297060	9220	9220	9220	9220	0
15	20231123	201700	58297060	9220	9220	9220	9220	0
16	20231123	201600	58297060	9220	9220	9220	9220	0
17	20231123	201500	58297060	9220	9220	9220	9220	0
18	20231123	201400	58297060	9220	9220	9220	9220	0
19	20231123	201300	58297060	9220	9220	9220	9220	0
20	20231123	201200	58297060	9220	9220	9220	9220	0
21	20231123	201100	58297060	9220	9220	9220	9220	0
22	20231123	201000	58297060	9220	9220	9220	9220	0
23	20231123	200900	58297060	9220	9220	9220	9220	0
24	20231123	200800	58297060	9220	9220	9220	9220	0
25	20231123	200700	58297060	9220	9220	9220	9220	0
26	20231123	200600	58297060	9220	9220	9220	9220	0
27	20231123	200500	58297060	9220	9220	9220	9220	0
28	20231123	200400	58297060	9220	9220	9220	9220	0
29	20231123	200300	58297060	9220	9220	9220	9220	0
30	20231123	200200	58297060	9220	9220	9220	9220	0
31	20231123	200100	58297060	9220	9220	9220	9220	0
32	20231123	200000	58297060	9220	9220	9220	9220	106
33	20231123	195900	58297060	9220	9220	9220	9220	0
34	20231123	195800	58297060	9220	9220	9220	9220	0
35	20231123	195700	58297060	9220	9220	9220	9220	0
36	20231123	195600	58297060	9220	9220	9220	9220	0
37	20231123	195500	58297060	9220	9220	9220	9220	0
38	20231123	195400	58297060	9220	9220	9220	9220	0
39	20231123	195300	58297060	9220	9220	9220	9220	0
40	20231123	195200	58297060	9220	9220	9220	9220	0
41	20231123	195100	58297060	9220	9220	9220	9220	0
42	20231123	195000	58297060	9220	9220	9220	9220	0
43	20231123	194900	58297060	9220	9220	9220	9220	0
44	20231123	194800	58297060	9220	9220	9220	9220	0
45	20231123	194700	58297060	9220	9220	9220	9220	0
46	20231123	194600	58297060	9220	9220	9220	9220	0
47	20231123	194500	58297060	9220	9220	9220	9220	0
48	20231123	194400	58297060	9220	9220	9220	9220	0
49	20231123	194300	58297060	9220	9220	9220	9220	0
50	20231123	194200	58297060	9220	9220	9220	9220	0
51	20231123	194100	58297060	9220	9220	9220	9220	0
52	20231123	194000	58297060	9220	9220	9220	9220	0
53	20231123	193900	58297060	9220	9220	9220	9220	0
54	20231123	193800	58297060	9220	9220	9220	9220	0
55	20231123	193700	58297060	9220	9220	9220	9220	0
56	20231123	193600	58297060	9220	9220	9220	9220	0
57	20231123	193500	58297060	9220	9220	9220	9220	0
58	20231123	193400	58297060	9220	9220	9220	9220	0
59	20231123	193300	58297060	9220	9220	9220	9220	0
60	20231123	193200	58297060	9220	9220	9220	9220	0
61	20231123	193100	58297060	9220	9220	9220	9220	0
62	20231123	193000	58297060	9220	9220	9220	9220	106
63	20231123	192900	58297060	9220	9220	9220	9220	0
64	20231123	192800	58297060	9220	9220	9220	9220	0
65	20231123	192700	58297060	9220	9220	9220	9220	0
66	20231123	192600	58297060	9220	9220	9220	9220	0
67	20231123	192500	58297060	9220	9220	9220	9220	0
68	20231123	192400	58297060	9220	9220	9220	9220	0
69	20231123	192300	58297060	9220	9220	9220	9220	0
70	20231123	192200	58297060	9220	9220	9220	9220	0
71	20231123	192100	58297060	9220	9220	9220	9220	0
72	20231123	192000	58297060	9220	9220	9220	9220	0
73	20231123	191900	58297060	9220	9220	9220	9220	0
74	20231123	191800	58297060	9220	9220	9220	9220	0
75	20231123	191700	58297060	9220	9220	9220	9220	0
76	20231123	191600	58297060	9220	9220	9220	9220	0
77	20231123	191500	58297060	9220	9220	9220	9220	0
78	20231123	191400	58297060	9220	9220	9220	9220	0
79	20231123	191300	58297060	9220	9220	9220	9220	0
80	20231123	191200	58297060	9220	9220	9220	9220	0
81	20231123	191100	58297060	9220	9220	9220	9220	0
82	20231123	191000	58297060	9220	9220	9220	9220	0
83	20231123	190900	58297060	9220	9220	9220	9220	0
84	20231123	190800	58297060	9220	9220	9220	9220	0
85	20231123	190700	58297060	9220	9220	9220	9220	0
86	20231123	190600	58297060	9220	9220	9220	9220	0
87	20231123	190500	58297060	9220	9220	9220	9220	0
88	20231123	190400	58297060	9220	9220	9220	9220	0
89	20231123	190300	58297060	9220	9220	9220	9220	0
90	20231123	190200	58297060	9220	9220	9220	9220	0
91	20231123	190100	58297060	9220	9220	9220	9220	0
92	20231123	190000	58297060	9220	9220	9220	9220	106
93	20231123	185900	58297060	9220	9220	9220	9220	0
94	20231123	185800	58297060	9220	9220	9220	9220	0
95	20231123	185700	58297060	9220	9220	9220	9220	0
96	20231123	185600	58297060	9220	9220	9220	9220	0
97	20231123	185500	58297060	9220	9220	9220	9220	0
98	20231123	185400	58297060	9220	9220	9220	9220	0
99	20231123	185300	58297060	9220	9220	9220	9220	0
100	20231123	185200	58297060	9220	9220	9220	9220	0
101	20231123	185100	58297060	9220	9220	9220	9220	0
102	20231123	185000	58297060	9220	9220	9220	9220	0
103	20231123	184900	58297060	9220	9220	9220	9220	0
104	20231123	184800	58297060	9220	9220	9220	9220	0
105	20231123	184700	58297060	9220	9220	9220	9220	0
106	20231123	184600	58297060	9220	9220	9220	9220	0
107	20231123	184500	58297060	9220	9220	9220	9220	0
108	20231123	184400	58297060	9220	9220	9220	9220	0
109	20231123	184300	58297060	9220	9220	9220	9220	0
110	20231123	184200	58297060	9220	9220	9220	9220	0
111	20231123	184100	58297060	9220	9220	9220	9220	0
112	20231123	184000	58297060	9220	9220	9220	9220	0
113	20231123	183900	58297060	9220	9220	9220	9220	0
114	20231123	183800	58297060	9220	9220	9220	9220	0
115	20231123	183700	58297060	9220	9220	9220	9220	0
116	20231123	183600	58297060	9220	9220	9220	9220	0
117	20231123	183500	58297060	9220	9220	9220	9220	0
118	20231123	183400	58297060	9220	9220	9220	9220	0
119	20231123	183300	58297060	9220	9220	9220	9220	0
120	20231123	183200	58297060	9220	9220	9220	9220	0
121	20231123	183100	58297060	9220	9220	9220	9220	0
122	20231123	183000	58297060	9220	9220	9220	9220	106
123	20231123	182900	58297060	9220	9220	9220	9220	0
124	20231123	182800	58297060	9220	9220	9220	9220	0
125	20231123	182700	58297060	9220	9220	9220	9220	0
126	20231123	182600	58297060	9220	9220	9220	9220	0
127	20231123	182500	58297060	9220	9220	9220	9220	0
128	20231123	182400	58297060	9220	9220	9220	9220	0
129	20231123	182300	58297060	9220	9220	9220	9220	0
130	20231123	182200	58297060	9220	9220	9220	9220	0
131	20231123	182100	58297060	9220	9220	9220	9220	0
132	20231123	182000	58297060	9220	9220	9220	9220	0
133	20231123	181900	58297060	9220	9220	9220	9220	0
134	20231123	181800	58297060	9220	9220	9220	9220	0
135	20231123	181700	58297060	9220	9220	9220	9220	0
136	20231123	181600	58297060	9220	9220	9220	9220	0
137	20231123	181500	58297060	9220	9220	9220	9220	0
138	20231123	181400	58297060	9220	9220	9220	9220	0
139	20231123	181300	58297060	9220	9220	9220	9220	0
140	20231123	181200	58297060	9220	9220	9220	9220	0
141	20231123	181100	58297060	9220	9220	9220	9220	0
142	20231123	181000	58297060	9220	9220	9220	9220	0
143	20231123	180900	58297060	9220	9220	9220	9220	0
144	20231123	180800	58297060	9220	9220	9220	9220	0
145	20231123	180700	58297060	9220	9220	9220	9220	0
146	20231123	180600	58297060	9220	9220	9220	9220	0
147	20231123	180500	58297060	9220	9220	9220	9220	0
148	20231123	180400	58297060	9220	9220	9220	9220	0
149	20231123	180300	58297060	9220	9220	9220	9220	0
150	20231123	180200	58297060	9220	9220	9220	9220	0
151	20231123	180100	58297060	9220	9220	9220	9220	0
152	20231123	180000	58297060	9220	9220	9220	9220	106
153	20231123	175900	58297060	9220	9220	9220	9220	0
154	20231123	175800	58297060	9220	9220	9220	9220	0
155	20231123	175700	58297060	9220	9220	9220	9220	0
156	20231123	175600	58297060	9220	9220	9220	9220	0
157	20231123	175500	58297060	9220	9220	9220	9220	0
158	20231123	175400	58297060	9220	9220	9220	9220	0
159	20231123	175300	58297060	9220	9220	9220	9220	0
160	20231123	175200	58297060	9220	9220	9220	9220	0
161	20231123	175100	58297060	9220	9220	9220	9220	0
162	20231123	175000	58297060	9220	9220	9220	9220	0
163	20231123	174900	58297060	9220	9220	9220	9220	0
164	20231123	174800	58297060	9220	9220	9220	9220	0
165	20231123	174700	58297060	9220	9220	9220	9220	0
166	20231123	174600	58297060	9220	9220	9220	9220	0
167	20231123	174500	58297060	9220	9220	9220	9220	0
168	20231123	174400	58297060	9220	9220	9220	9220	0
169	20231123	174300	58297060	9220	9220	9220	9220	0
170	20231123	174200	58297060	9220	9220	9220	9220	0
171	20231123	174100	58297060	9220	9220	9220	9220	0
172	20231123	174000	58297060	9220	9220	9220	9220	0
173	20231123	173900	58297060	9220	9220	9220	9220	0
174	20231123	173800	58297060	9220	9220	9220	9220	0
175	20231123	173700	58297060	9220	9220	9220	9220	0
176	20231123	173600	58297060	9220	9220	9220	9220	0
177	20231123	173500	58297060	9220	9220	9220	9220	0
178	20231123	173400	58297060	9220	9220	9220	9220	0
179	20231123	173300	58297060	9220	9220	9220	9220	0
180	20231123	173200	58297060	9220	9220	9220	9220	0
181	20231123	173100	58297060	9220	9220	9220	9220	0
182	20231123	173000	58297060	9220	9220	9220	9220	106
183	20231123	172900	58297060	9220	9220	9220	9220	0
184	20231123	172800	58297060	9220	9220	9220	9220	0
185	20231123	172700	58297060	9220	9220	9220	9220	0
186	20231123	172600	58297060	9220	9220	9220	9220	0
187	20231123	172500	58297060	9220	9220	9220	9220	0
188	20231123	172400	58297060	9220	9220	9220	9220	0
189	20231123	172300	58297060	9220	9220	9220	9220	0
190	20231123	172200	58297060	9220	9220	9220	9220	0
191	20231123	172100	58297060	9220	9220	9220	9220	0
192	20231123	172000	58297060	9220	9220	9220	9220	0
193	20231123	171900	58297060	9220	9220	9220	9220	0
194	20231123	171800	58297060	9220	9220	9220	9220	0
195	20231123	171700	58297060	9220	9220	9220	9220	0
196	20231123	171600	58297060	9220	9220	9220	9220	0
197	20231123	171500	58297060	9220	9220	9220	9220	0
198	20231123	171400	58297060	9220	9220	9220	9220	0
199	20231123	171300	58297060	9220	9220	9220	9220	0
200	20231123	171200	58297060	9220	9220	9220	9220	0
201	20231123	171100	58297060	9220	9220	9220	9220	0
202	20231123	171000	58297060	9220	9220	9220	9220	0
203	20231123	170900	58297060	9220	9220	9220	9220	0
204	20231123	170800	58297060	9220	9220	9220	9220	0
205	20231123	170700	58297060	9220	9220	9220	9220	0
206	20231123	170600	58297060	9220	9220	9220	9220	0
207	20231123	170500	58297060	9220	9220	9220	9220	0
208	20231123	170400	58297060	9220	9220	9220	9220	0
209	20231123	170300	58297060	9220	9220	9220	9220	0
210	20231123	170200	58297060	9220	9220	9220	9220	0
211	20231123	170100	58297060	9220	9220	9220	9220	0
212	20231123	170000	58297060	9220	9220	9220	9220	106
213	20231123	165900	58297060	9220	9220	9220	9220	0
214	20231123	165800	58297060	9220	9220	9220	9220	0
215	20231123	165700	58297060	9220	9220	9220	9220	0
216	20231123	165600	58297060	9220	9220	9220	9220	0
217	20231123	165500	58297060	9220	9220	9220	9220	0
218	20231123	165400	58297060	9220	9220	9220	9220	0
219	20231123	165300	58297060	9220	9220	9220	9220	0
220	20231123	165200	58297060	9220	9220	9220	9220	0
221	20231123	165100	58297060	9220	9220	9220	9220	0
222	20231123	165000	58297060	9220	9220	9220	9220	0
223	20231123	164900	58297060	9220	9220	9220	9220	0
224	20231123	164800	58297060	9220	9220	9220	9220	0
225	20231123	164700	58297060	9220	9220	9220	9220	0
226	20231123	164600	58297060	9220	9220	9220	9220	0
227	20231123	164500	58297060	9220	9220	9220	9220	0
228	20231123	164400	58297060	9220	9220	9220	9220	0
229	20231123	164300	58297060	9220	9220	9220	9220	0
230	20231123	164200	58297060	9220	9220	9220	9220	0
231	20231123	164100	58297060	9220	9220	9220	9220	0
232	20231123	164000	58297060	9220	9220	9220	9220	0
233	20231123	163900	58297060	9220	9220	9220	9220	0
234	20231123	163800	58297060	9220	9220	9220	9220	0
235	20231123	163700	58297060	9220	9220	9220	9220	0
236	20231123	163600	58297060	9220	9220	9220	9220	0
237	20231123	163500	58297060	9220	9220	9220	9220	0
238	20231123	163400	58297060	9220	9220	9220	9220	0
239	20231123	163300	58297060	9220	9220	9220	9220	0
240	20231123	163200	58297060	9220	9220	9220	9220	0
241	20231123	163100	58297060	9220	9220	9220	9220	0
242	20231123	163000	58297060	9220	9220	9220	9220	106
243	20231123	162900	58297060	9220	9220	9220	9220	0
244	20231123	162800	58297060	9220	9220	9220	9220	0
245	20231123	162700	58297060	9220	9220	9220	9220	0
246	20231123	162600	58297060	9220	9220	9220	9220	0
247	20231123	162500	58297060	9220	9220	9220	9220	0
248	20231123	162400	58297060	9220	9220	9220	9220	0
249	20231123	162300	58297060	9220	9220	9220	9220	0
250	20231123	162200	58297060	9220	9220	9220	9220	0
251	20231123	162100	58297060	9220	9220	9220	9220	0
252	20231123	162000	58297060	9220	9220	9220	9220	0
253	20231123	161900	58297060	9220	9220	9220	9220	0
254	20231123	161800	58297060	9220	9220	9220	9220	0
255	20231123	161700	58297060	9220	9220	9220	9220	0
256	20231123	161600	58297060	9220	9220	9220	9220	0
257	20231123	161500	58297060	9220	9220	9220	9220	0
258	20231123	161400	58297060	9220	9220	9220	9220	0
259	20231123	161300	58297060	9220	9220	9220	9220	0
260	20231123	161200	58297060	9220	9220	9220	9220	0
261	20231123	161100	58297060	9220	9220	9220	9220	0
262	20231123	161000	58297060	9220	9220	9220	9220	0
263	20231123	160900	58297060	9220	9220	9220	9220	0
264	20231123	160800	58297060	9220	9220	9220	9220	0
265	20231123	160700	58297060	9220	9220	9220	9220	0
266	20231123	160600	58297060	9220	9220	9220	9220	0
267	20231123	160500	58297060	9220	9220	9220	9220	0
268	20231123	160400	58297060	9220	9220	9220	9220	0
269	20231123	160300	58297060	9220	9220	9220	9220	0
270	20231123	160200	58297060	9220	9220	9220	9220	0
271	20231123	160100	58297060	9220	9220	9220	9220	0
272	20231123	160000	58297060	9220	9220	9220	9220	106
273	20231123	155900	58297060	9220	9220	9220	9220	0
274	20231123	155800	58297060	9220	9220	9220	9220	0
275	20231123	155700	58297060	9220	9220	9220	9220	0
276	20231123	155600	58297060	9220	9220	9220	9220	0
277	20231123	155500	58297060	9220	9220	9220	9220	0
278	20231123	155400	58297060	9220	9220	9220	9220	0
279	20231123	155300	58297060	9220	9220	9220	9220	0
280	20231123	155200	58297060	9220	9220	9220	9220	0
281	20231123	155100	58297060	9220	9220	9220	9220	0
282	20231123	155000	58297060	9220	9220	9220	9220	0
283	20231123	154900	58297060	9220	9220	9220	9220	0
284	20231123	154800	58297060	9220	9220	9220	9220	0
285	20231123	154700	58297060	9220	9220	9220	9220	0
286	20231123	154600	58297060	9220	9220	9220	9220	0
287	20231123	154500	58297060	9220	9220	9220	9220	0
288	20231123	154400	58297060	9220	9220	9220	9220	0
289	20231123	154300	58297060	9220	9220	9220	9220	0
290	20231123	154200	58297060	9220	9220	9220	9220	0
291	20231123	154100	58297060	9220	9220	9220	9220	0
292	20231123	154000	58297060	9220	9220	9220	9220	0
293	20231123	153900	58297060	9220	9220	9220	9220	0
294	20231123	153800	58297060	9220	9220	9220	9220	0
295	20231123	153700	58297060	9220	9220	9220	9220	0
296	20231123	153600	58297060	9220	9220	9220	9220	0
297	20231123	153500	58297060	9220	9220	9220	9220	0
298	20231123	153400	58297060	9220	9220	9220	9220	0
299	20231123	153300	58297060	9220	9220	9220	9220	0
300	20231123	153200	58297060	9220	9220	9220	9220	0
301	20231123	153100	58297060	9220	9220	9220	9220	0
302	20231123	153000	58297060	9220	9220	9220	9220	212
303	20231123	152900	57319740	9190	9190	9190	9190	0
304	20231123	152800	57319740	9190	9190	9190	9190	0
305	20231123	152700	57319740	9190	9190	9190	9190	0
306	20231123	152600	57319740	9190	9190	9190	9190	0
307	20231123	152500	57319740	9190	9190	9190	9190	0
308	20231123	152400	57319740	9190	9190	9190	9190	0
309	20231123	152300	57319740	9190	9190	9190	9190	0
310	20231123	152200	57319740	9190	9190	9190	9190	0
311	20231123	152100	57319740	9190	9190	9190	9190	0
312	20231123	152000	57319740	9190	9190	9190	9190	0
313	20231123	151900	57319740	9190	9190	9190	9190	0
314	20231123	151800	57319740	9190	9190	9190	9180	10
315	20231123	151700	57227850	9190	9190	9190	9190	6
316	20231123	151600	57172710	9200	9200	9200	9200	14
317	20231123	151500	57043910	9200	9200	9200	9200	6
318	20231123	151400	56988710	9200	9200	9200	9200	4
319	20231123	151300	56951910	9200	9190	9200	9190	11
320	20231123	151200	56850720	9200	9190	9200	9190	10
321	20231123	151100	56758740	9200	9200	9200	9200	0
322	20231123	151000	56758740	9200	9190	9200	9150	73
323	20231123	150900	56090380	9190	9190	9190	9190	1
324	20231123	150800	56081190	9170	9170	9170	9170	0
325	20231123	150700	56081190	9170	9170	9170	9170	0
326	20231123	150600	56081190	9170	9170	9170	9170	0
327	20231123	150500	56081190	9170	9170	9170	9170	75
328	20231123	150400	55393440	9170	9170	9170	9170	0
329	20231123	150300	55393440	9170	9170	9170	9170	0
330	20231123	150200	55393440	9170	9170	9170	9170	0
331	20231123	150100	55393440	9170	9170	9170	9170	0
332	20231123	150000	55393440	9170	9170	9170	9170	3
333	20231123	145900	55365930	9170	9170	9170	9170	0
334	20231123	145800	55365930	9170	9170	9170	9170	0
335	20231123	145700	55365930	9170	9170	9170	9170	1
336	20231123	145600	55356760	9170	9170	9170	9170	11
337	20231123	145500	55255890	9170	9170	9170	9170	34
338	20231123	145400	54944110	9170	9180	9180	9170	257
339	20231123	145300	52587130	9200	9200	9200	9200	0
340	20231123	145200	52587130	9200	9200	9200	9200	0
341	20231123	145100	52587130	9200	9200	9200	9200	0
342	20231123	145000	52587130	9200	9200	9200	9200	0
343	20231123	144900	52587130	9200	9200	9200	9200	0
344	20231123	144800	52587130	9200	9200	9200	9200	0
345	20231123	144700	52587130	9200	9200	9200	9200	0
346	20231123	144600	52587130	9200	9200	9200	9200	0
347	20231123	144500	52587130	9200	9180	9200	9180	31
348	20231123	144400	52302230	9180	9180	9180	9180	0
349	20231123	144300	52302230	9180	9180	9180	9180	0
350	20231123	144200	52302230	9180	9180	9180	9180	0
351	20231123	144100	52302230	9180	9180	9180	9180	1
352	20231123	144000	52293050	9170	9170	9170	9170	0
353	20231123	143900	52293050	9170	9170	9170	9170	164
354	20231123	143800	50789170	9170	9170	9170	9170	0
355	20231123	143700	50789170	9170	9170	9170	9170	0
356	20231123	143600	50789170	9170	9170	9170	9170	0
357	20231123	143500	50789170	9170	9170	9170	9170	0
358	20231123	143400	50789170	9170	9170	9170	9170	0
359	20231123	143300	50789170	9170	9170	9170	9170	0
360	20231123	143200	50789170	9170	9170	9170	9170	0
361	20231123	143100	50789170	9170	9170	9170	9170	0
362	20231123	143000	50789170	9170	9170	9170	9170	0
363	20231123	142900	50789170	9170	9170	9170	9170	0
364	20231123	142800	50789170	9170	9170	9170	9170	0
365	20231123	142700	50789170	9170	9170	9170	9170	440
366	20231123	142600	46754370	9180	9180	9180	9180	0
367	20231123	142500	46754370	9180	9180	9180	9180	0
368	20231123	142400	46754370	9180	9180	9180	9180	0
369	20231123	142300	46754370	9180	9180	9180	9180	1
370	20231123	142200	46745190	9190	9190	9190	9190	15
371	20231123	142100	46607340	9200	9200	9200	9200	0
372	20231123	142000	46607340	9200	9200	9200	9200	0
373	20231123	141900	46607340	9200	9200	9200	9200	0
374	20231123	141800	46607340	9200	9200	9200	9200	0
375	20231123	141700	46607340	9200	9200	9200	9200	0
376	20231123	141600	46607340	9200	9190	9200	9190	7
377	20231123	141500	46543000	9190	9190	9190	9190	6
378	20231123	141400	46487860	9190	9200	9200	9190	170
379	20231123	141300	44925080	9200	9200	9200	9200	0
380	20231123	141200	44925080	9200	9200	9200	9200	0
381	20231123	141100	44925080	9200	9200	9200	9200	0
382	20231123	141000	44925080	9200	9200	9200	9200	0
383	20231123	140900	44925080	9200	9200	9200	9200	1
384	20231123	140800	44915880	9200	9210	9210	9200	53
385	20231123	140700	44427760	9220	9220	9220	9220	0
386	20231123	140600	44427760	9220	9220	9220	9220	0
387	20231123	140500	44427760	9220	9220	9220	9220	0
388	20231123	140400	44427760	9220	9220	9220	9220	0
389	20231123	140300	44427760	9220	9220	9220	9220	0
390	20231123	140200	44427760	9220	9220	9220	9220	40
391	20231123	140100	44058960	9220	9220	9220	9220	0
392	20231123	140000	44058960	9220	9220	9220	9220	40
393	20231123	135900	43690160	9210	9210	9210	9210	0
394	20231123	135800	43690160	9210	9210	9210	9210	0
395	20231123	135700	43690160	9210	9210	9210	9210	0
396	20231123	135600	43690160	9210	9210	9210	9210	0
397	20231123	135500	43690160	9210	9210	9210	9210	0
398	20231123	135400	43690160	9210	9210	9210	9210	0
399	20231123	135300	43690160	9210	9210	9210	9210	0
400	20231123	135200	43690160	9210	9210	9210	9210	0
401	20231123	135100	43690160	9210	9210	9210	9210	4
402	20231123	135000	43653320	9220	9230	9230	9220	280
403	20231123	134900	41071690	9230	9230	9230	9230	0
404	20231123	134800	41071690	9230	9230	9230	9230	0
405	20231123	134700	41071690	9230	9240	9240	9230	63
406	20231123	134600	40489950	9250	9250	9250	9250	0
407	20231123	134500	40489950	9250	9250	9250	9250	0
408	20231123	134400	40489950	9250	9250	9250	9250	0
409	20231123	134300	40489950	9250	9250	9250	9250	0
410	20231123	134200	40489950	9250	9250	9250	9250	100
411	20231123	134100	39564950	9250	9250	9250	9250	0
412	20231123	134000	39564950	9250	9250	9250	9250	446
413	20231123	133900	35439450	9250	9250	9250	9250	0
414	20231123	133800	35439450	9250	9250	9250	9250	100
415	20231123	133700	34514450	9250	9250	9250	9250	0
416	20231123	133600	34514450	9250	9250	9250	9250	0
417	20231123	133500	34514450	9250	9250	9250	9250	0
418	20231123	133400	34514450	9250	9250	9250	9250	0
419	20231123	133300	34514450	9250	9250	9250	9250	0
420	20231123	133200	34514450	9250	9260	9260	9250	30
421	20231123	133100	34236720	9330	9330	9330	9330	0
422	20231123	133000	34236720	9330	9330	9330	9330	0
423	20231123	132900	34236720	9330	9330	9330	9330	0
424	20231123	132800	34236720	9330	9250	9330	9250	301
425	20231123	132700	31435910	9260	9260	9260	9260	0
426	20231123	132600	31435910	9260	9260	9260	9260	0
427	20231123	132500	31435910	9260	9260	9260	9260	0
428	20231123	132400	31435910	9260	9260	9260	9260	0
429	20231123	132300	31435910	9260	9220	9260	9220	40
430	20231123	132200	31066370	9190	9190	9190	9190	0
431	20231123	132100	31066370	9190	9250	9260	9190	100
432	20231123	132000	30141030	9180	9180	9180	9180	16
433	20231123	131900	29994150	9240	9180	9240	9180	76
434	20231123	131800	29293330	9120	9120	9120	9120	0
435	20231123	131700	29293330	9120	9120	9120	9120	0
436	20231123	131600	29293330	9120	9120	9120	9120	0
437	20231123	131500	29293330	9120	9120	9120	9120	0
438	20231123	131400	29293330	9120	9120	9120	9120	0
439	20231123	131300	29293330	9120	9120	9120	9120	2
440	20231123	131200	29275090	9100	9100	9100	9100	0
441	20231123	131100	29275090	9100	9170	9170	9100	300
442	20231123	131000	26531450	9190	9190	9190	9190	0
443	20231123	130900	26531450	9190	9190	9190	9190	0
444	20231123	130800	26531450	9190	9190	9190	9190	0
445	20231123	130700	26531450	9190	9190	9190	9190	0
446	20231123	130600	26531450	9190	9190	9190	9190	1
447	20231123	130500	26522260	9190	9190	9190	9190	0
448	20231123	130400	26522260	9190	9190	9190	9190	5
449	20231123	130300	26476310	9190	9190	9190	9190	0
450	20231123	130200	26476310	9190	9190	9190	9190	0
451	20231123	130100	26476310	9190	9190	9190	9190	0
452	20231123	130000	26476310	9190	9190	9190	9190	0
453	20231123	125900	26476310	9190	9190	9190	9190	1
454	20231123	125800	26467120	9190	9190	9190	9190	0
455	20231123	125700	26467120	9190	9190	9190	9190	0
456	20231123	125600	26467120	9190	9190	9190	9190	0
457	20231123	125500	26467120	9190	9190	9190	9190	1
458	20231123	125400	26457930	9190	9190	9190	9190	198
459	20231123	125300	24638310	9190	9190	9190	9190	0
460	20231123	125200	24638310	9190	9190	9190	9190	1
461	20231123	125100	24629120	9200	9200	9200	9200	0
462	20231123	125000	24629120	9200	9210	9210	9200	169
463	20231123	124900	23073630	9210	9210	9210	9210	0
464	20231123	124800	23073630	9210	9210	9210	9210	0
465	20231123	124700	23073630	9210	9210	9210	9210	0
466	20231123	124600	23073630	9210	9210	9210	9210	0
467	20231123	124500	23073630	9210	9210	9210	9210	0
468	20231123	124400	23073630	9210	9210	9210	9210	0
469	20231123	124300	23073630	9210	9210	9210	9210	0
470	20231123	124200	23073630	9210	9210	9210	9210	0
471	20231123	124100	23073630	9210	9210	9210	9210	0
472	20231123	124000	23073630	9210	9210	9210	9210	0
473	20231123	123900	23073630	9210	9210	9210	9210	0
474	20231123	123800	23073630	9210	9210	9210	9210	0
475	20231123	123700	23073630	9210	9210	9210	9210	0
476	20231123	123600	23073630	9210	9210	9210	9210	0
477	20231123	123500	23073630	9210	9210	9210	9210	0
478	20231123	123400	23073630	9210	9210	9210	9210	60
479	20231123	123300	22521030	9220	9220	9220	9220	0
480	20231123	123200	22521030	9220	9220	9220	9220	0
481	20231123	123100	22521030	9220	9220	9220	9220	0
482	20231123	123000	22521030	9220	9220	9220	9220	256
483	20231123	122900	20160710	9280	9150	9280	9150	329
484	20231123	122800	17118560	9150	9150	9150	9150	0
485	20231123	122700	17118560	9150	9150	9150	9150	0
486	20231123	122600	17118560	9150	9150	9150	9150	0
487	20231123	122500	17118560	9150	9150	9150	9150	0
488	20231123	122400	17118560	9150	9150	9150	9150	0
489	20231123	122300	17118560	9150	9150	9150	9150	0
490	20231123	122200	17118560	9150	9150	9150	9150	0
491	20231123	122100	17118560	9150	9150	9150	9150	1
492	20231123	122000	17109410	9150	9150	9150	9150	1
493	20231123	121900	17100260	9150	9150	9150	9150	0
494	20231123	121800	17100260	9150	9150	9150	9150	0
495	20231123	121700	17100260	9150	9150	9150	9150	0
496	20231123	121600	17100260	9150	9150	9150	9150	0
497	20231123	121500	17100260	9150	9150	9150	9150	0
498	20231123	121400	17100260	9150	9150	9150	9150	0
499	20231123	121300	17100260	9150	9150	9150	9150	0
500	20231123	121200	17100260	9150	9150	9150	9150	0
501	20231123	121100	17100260	9150	9150	9150	9150	0
502	20231123	121000	17100260	9150	9150	9150	9150	0
503	20231123	120900	17100260	9150	9150	9150	9150	0
504	20231123	120800	17100260	9150	9150	9150	9150	0
505	20231123	120700	17100260	9150	9150	9150	9150	0
506	20231123	120600	17100260	9150	9150	9150	9150	0
507	20231123	120500	17100260	9150	9150	9150	9150	0
508	20231123	120400	17100260	9150	9150	9150	9150	42
509	20231123	120300	16715960	9150	9150	9150	9150	0
510	20231123	120200	16715960	9150	9150	9150	9150	0
511	20231123	120100	16715960	9150	9150	9150	9150	0
512	20231123	120000	16715960	9150	9150	9150	9150	0
513	20231123	115900	16715960	9150	9150	9150	9150	0
514	20231123	115800	16715960	9150	9150	9150	9150	0
515	20231123	115700	16715960	9150	9150	9150	9150	0
516	20231123	115600	16715960	9150	9150	9150	9150	0
517	20231123	115500	16715960	9150	9150	9150	9150	10
518	20231123	115400	16624460	9150	9150	9150	9150	0
519	20231123	115300	16624460	9150	9150	9150	9150	0
520	20231123	115200	16624460	9150	9150	9150	9150	0
521	20231123	115100	16624460	9150	9150	9150	9150	9
522	20231123	115000	16542110	9150	9150	9150	9150	0
523	20231123	114900	16542110	9150	9150	9150	9150	0
524	20231123	114800	16542110	9150	9150	9150	9150	0
525	20231123	114700	16542110	9150	9150	9150	9150	0
526	20231123	114600	16542110	9150	9150	9150	9150	0
527	20231123	114500	16542110	9150	9150	9150	9150	0
528	20231123	114400	16542110	9150	9150	9150	9150	10
529	20231123	114300	16450610	9150	9150	9150	9150	12
530	20231123	114200	16340810	9150	9150	9150	9150	0
531	20231123	114100	16340810	9150	9150	9150	9150	0
532	20231123	114000	16340810	9150	9150	9150	9150	0
533	20231123	113900	16340810	9150	9150	9150	9150	0
534	20231123	113800	16340810	9150	9150	9150	9150	0
535	20231123	113700	16340810	9150	9150	9150	9150	0
536	20231123	113600	16340810	9150	9150	9150	9150	0
537	20231123	113500	16340810	9150	9150	9150	9150	0
538	20231123	113400	16340810	9150	9150	9150	9150	0
539	20231123	113300	16340810	9150	9150	9150	9150	0
540	20231123	113200	16340810	9150	9150	9150	9150	1
541	20231123	113100	16331660	9140	9140	9140	9140	0
542	20231123	113000	16331660	9140	9140	9140	9140	0
543	20231123	112900	16331660	9140	9140	9140	9140	100
544	20231123	112800	15417660	9140	9140	9140	9140	0
545	20231123	112700	15417660	9140	9140	9140	9140	0
546	20231123	112600	15417660	9140	9140	9140	9140	0
547	20231123	112500	15417660	9140	9140	9140	9140	0
548	20231123	112400	15417660	9140	9140	9140	9140	0
549	20231123	112300	15417660	9140	9140	9140	9140	0
550	20231123	112200	15417660	9140	9140	9140	9140	0
551	20231123	112100	15417660	9140	9140	9140	9140	0
552	20231123	112000	15417660	9140	9140	9140	9140	22
553	20231123	111900	15216580	9140	9140	9140	9140	0
554	20231123	111800	15216580	9140	9140	9140	9140	0
555	20231123	111700	15216580	9140	9140	9140	9140	0
556	20231123	111600	15216580	9140	9140	9140	9140	0
557	20231123	111500	15216580	9140	9140	9140	9140	0
558	20231123	111400	15216580	9140	9140	9140	9140	0
559	20231123	111300	15216580	9140	9140	9140	9140	0
560	20231123	111200	15216580	9140	9140	9140	9140	0
561	20231123	111100	15216580	9140	9140	9140	9140	0
562	20231123	111000	15216580	9140	9140	9140	9140	1
563	20231123	110900	15207440	9140	9140	9140	9140	0
564	20231123	110800	15207440	9140	9140	9140	9140	0
565	20231123	110700	15207440	9140	9140	9140	9140	0
566	20231123	110600	15207440	9140	9140	9140	9140	0
567	20231123	110500	15207440	9140	9140	9140	9140	3
568	20231123	110400	15180020	9140	9140	9140	9140	3
569	20231123	110300	15152600	9140	9140	9140	9140	52
570	20231123	110200	14677320	9120	9120	9120	9120	0
571	20231123	110100	14677320	9120	9120	9120	9120	0
572	20231123	110000	14677320	9120	9120	9120	9120	5
573	20231123	105900	14631720	9120	9120	9120	9120	7
574	20231123	105800	14567880	9120	9120	9120	9120	0
575	20231123	105700	14567880	9120	9120	9120	9120	12
576	20231123	105600	14458440	9140	9140	9140	9140	1
577	20231123	105500	14449300	9100	9100	9100	9100	0
578	20231123	105400	14449300	9100	9100	9100	9100	0
579	20231123	105300	14449300	9100	9100	9100	9100	0
580	20231123	105200	14449300	9100	9100	9100	9100	0
581	20231123	105100	14449300	9100	9100	9100	9100	0
582	20231123	105000	14449300	9100	9100	9100	9100	0
583	20231123	104900	14449300	9100	9100	9100	9100	0
584	20231123	104800	14449300	9100	9100	9100	9100	0
585	20231123	104700	14449300	9100	9100	9100	9100	0
586	20231123	104600	14449300	9100	9100	9100	9100	7
587	20231123	104500	14385600	9100	9100	9100	9100	1
588	20231123	104400	14376500	9100	9100	9100	9100	0
589	20231123	104300	14376500	9100	9100	9100	9100	0
590	20231123	104200	14376500	9100	9100	9100	9100	2
591	20231123	104100	14358300	9100	9100	9100	9100	0
592	20231123	104000	14358300	9100	9100	9100	9100	1
593	20231123	103900	14349200	9140	9140	9140	9140	0
594	20231123	103800	14349200	9140	9140	9140	9140	0
595	20231123	103700	14349200	9140	9140	9140	9140	0
596	20231123	103600	14349200	9140	9140	9140	9140	0
597	20231123	103500	14349200	9140	9140	9140	9140	0
598	20231123	103400	14349200	9140	9140	9140	9140	0
599	20231123	103300	14349200	9140	9140	9140	9140	0
600	20231123	103200	14349200	9140	9140	9140	9140	0
601	20231123	103100	14349200	9140	9140	9140	9140	0
602	20231123	103000	14349200	9140	9140	9140	9140	0
603	20231123	102900	14349200	9140	9090	9140	9090	51
604	20231123	102800	13885560	9100	9100	9100	9100	0
605	20231123	102700	13885560	9100	9100	9100	9100	0
606	20231123	102600	13885560	9100	9100	9100	9100	2
607	20231123	102500	13867360	9100	9100	9100	9100	0
608	20231123	102400	13867360	9100	9100	9100	9100	1
609	20231123	102300	13858260	9100	9100	9100	9100	0
610	20231123	102200	13858260	9100	9100	9100	9100	0
611	20231123	102100	13858260	9100	9100	9100	9100	1
612	20231123	102000	13849160	9100	9100	9100	9100	0
613	20231123	101900	13849160	9100	9100	9100	9100	0
614	20231123	101800	13849160	9100	9100	9100	9100	1
615	20231123	101700	13840060	9090	9090	9090	9090	0
616	20231123	101600	13840060	9090	9090	9090	9090	0
617	20231123	101500	13840060	9090	9090	9090	9090	5
618	20231123	101400	13794610	9090	9090	9090	9090	0
619	20231123	101300	13794610	9090	9110	9110	9090	20
620	20231123	101200	13612780	9090	9090	9090	9090	0
621	20231123	101100	13612780	9090	9090	9090	9090	0
622	20231123	101000	13612780	9090	9090	9090	9090	0
623	20231123	100900	13612780	9090	9090	9090	9090	0
624	20231123	100800	13612780	9090	9090	9090	9090	0
625	20231123	100700	13612780	9090	9090	9090	9090	0
626	20231123	100600	13612780	9090	9090	9090	9090	0
627	20231123	100500	13612780	9090	9090	9090	9090	0
628	20231123	100400	13612780	9090	9090	9090	9090	0
629	20231123	100300	13612780	9090	9090	9090	9090	0
630	20231123	100200	13612780	9090	9090	9090	9090	0
631	20231123	100100	13612780	9090	9100	9100	9090	23
632	20231123	100000	13403680	9100	9130	9130	9100	81
633	20231123	095900	12665720	9130	9130	9130	9130	0
634	20231123	095800	12665720	9130	9130	9130	9130	130
635	20231123	095700	11478820	9130	9130	9130	9130	0
636	20231123	095600	11478820	9130	9130	9130	9130	5
637	20231123	095500	11433170	9130	9130	9130	9130	0
638	20231123	095400	11433170	9130	9130	9130	9130	278
639	20231123	095300	8895030	9130	9130	9130	9130	50
640	20231123	095200	8438530	9170	9170	9170	9170	0
641	20231123	095100	8438530	9170	9170	9170	9170	0
642	20231123	095000	8438530	9170	9170	9170	9170	0
643	20231123	094900	8438530	9170	9170	9170	9170	0
644	20231123	094800	8438530	9170	9170	9170	9170	0
645	20231123	094700	8438530	9170	9170	9170	9170	0
646	20231123	094600	8438530	9170	9170	9170	9170	0
647	20231123	094500	8438530	9170	9170	9170	9170	0
648	20231123	094400	8438530	9170	9140	9170	9140	9
649	20231123	094300	8356200	9140	9140	9140	9140	0
650	20231123	094200	8356200	9140	9140	9140	9140	0
651	20231123	094100	8356200	9140	9140	9140	9140	1
652	20231123	094000	8347060	9140	9140	9140	9140	0
653	20231123	093900	8347060	9140	9140	9140	9140	0
654	20231123	093800	8347060	9140	9140	9140	9140	1
655	20231123	093700	8337920	9140	9130	9140	9130	2
656	20231123	093600	8319650	9140	9130	9140	9130	2
657	20231123	093500	8301380	9130	9140	9140	9130	13
658	20231123	093400	8182680	9140	9140	9140	9140	2
659	20231123	093300	8164400	9130	9140	9140	9130	2
660	20231123	093200	8146130	9140	9140	9140	9130	15
661	20231123	093100	8009160	9140	9140	9140	9130	14
662	20231123	093000	7881320	9130	9150	9150	9130	191
663	20231123	092900	6137460	9150	9150	9150	9150	0
664	20231123	092800	6137460	9150	9150	9150	9150	0
665	20231123	092700	6137460	9150	9150	9150	9150	0
666	20231123	092600	6137460	9150	9150	9150	9150	50
667	20231123	092500	5679960	9150	9150	9150	9150	1
668	20231123	092400	5670810	9150	9150	9150	9150	3
669	20231123	092300	5643360	9140	9140	9140	9130	42
670	20231123	092200	5259740	9130	9120	9130	9120	289
671	20231123	092100	2621250	9120	9130	9130	9120	85
672	20231123	092000	1845250	9130	9130	9130	9130	0
673	20231123	091900	1845250	9130	9130	9130	9130	0
674	20231123	091800	1845250	9130	9120	9130	9120	7
675	20231123	091700	1781360	9140	9140	9140	9140	0
676	20231123	091600	1781360	9140	9140	9140	9140	0
677	20231123	091500	1781360	9140	9140	9140	9140	0
678	20231123	091400	1781360	9140	9140	9140	9140	0
679	20231123	091300	1781360	9140	9140	9140	9140	0
680	20231123	091200	1781360	9140	9140	9140	9140	0
681	20231123	091100	1781360	9140	9140	9140	9140	0
682	20231123	091000	1781360	9140	9120	9140	9120	21
683	20231123	090900	1589820	9140	9140	9140	9140	19
684	20231123	090800	1416160	9140	9140	9140	9140	0
685	20231123	090700	1416160	9140	9140	9140	9140	0
686	20231123	090600	1416160	9140	9140	9140	9140	0
687	20231123	090500	1416160	9140	9140	9140	9140	0
688	20231123	090400	1416160	9140	9140	9140	9140	1
689	20231123	090300	1407020	9130	9130	9130	9130	0
690	20231123	090200	1407020	9130	9130	9130	9130	0
691	20231123	090100	1407020	9130	9140	9140	9130	108
692	20231123	090000	420440	9140	9140	9140	9140	46