KissMeData/011320/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185200	294909540	5030	5030	5030	5030	2752
3	20231122	185100	294909540	5030	5030	5030	5030	0
4	20231122	185000	294909540	5030	5030	5030	5030	0
5	20231122	184900	294909540	5030	5030	5030	5030	0
6	20231122	184800	294909540	5030	5030	5030	5030	0
7	20231122	184700	294909540	5030	5030	5030	5030	0
8	20231122	184600	294909540	5030	5030	5030	5030	0
9	20231122	184500	294909540	5030	5030	5030	5030	0
10	20231122	184400	294909540	5030	5030	5030	5030	0
11	20231122	184300	294909540	5030	5030	5030	5030	0
12	20231122	184200	294909540	5030	5030	5030	5030	0
13	20231122	184100	294909540	5030	5030	5030	5030	0
14	20231122	184000	294909540	5030	5030	5030	5030	0
15	20231122	183900	294909540	5030	5030	5030	5030	0
16	20231122	183800	294909540	5030	5030	5030	5030	0
17	20231122	183700	294909540	5030	5030	5030	5030	0
18	20231122	183600	294909540	5030	5030	5030	5030	0
19	20231122	183500	294909540	5030	5030	5030	5030	0
20	20231122	183400	294909540	5030	5030	5030	5030	0
21	20231122	183300	294909540	5030	5030	5030	5030	0
22	20231122	183200	294909540	5030	5030	5030	5030	0
23	20231122	183100	294909540	5030	5030	5030	5030	0
24	20231122	183000	294909540	5030	5030	5030	5030	0
25	20231122	182900	294909540	5030	5030	5030	5030	0
26	20231122	182800	294909540	5030	5030	5030	5030	0
27	20231122	182700	294909540	5030	5030	5030	5030	0
28	20231122	182600	294909540	5030	5030	5030	5030	0
29	20231122	182500	294909540	5030	5030	5030	5030	0
30	20231122	182400	294909540	5030	5030	5030	5030	0
31	20231122	182300	294909540	5030	5030	5030	5030	0
32	20231122	182200	294909540	5030	5030	5030	5030	2752
33	20231122	182100	294909540	5030	5030	5030	5030	0
34	20231122	182000	294909540	5030	5030	5030	5030	0
35	20231122	181900	294909540	5030	5030	5030	5030	0
36	20231122	181800	294909540	5030	5030	5030	5030	0
37	20231122	181700	294909540	5030	5030	5030	5030	0
38	20231122	181600	294909540	5030	5030	5030	5030	0
39	20231122	181500	294909540	5030	5030	5030	5030	0
40	20231122	181400	294909540	5030	5030	5030	5030	0
41	20231122	181300	294909540	5030	5030	5030	5030	0
42	20231122	181200	294909540	5030	5030	5030	5030	0
43	20231122	181100	294909540	5030	5030	5030	5030	0
44	20231122	181000	294909540	5030	5030	5030	5030	0
45	20231122	180900	294909540	5030	5030	5030	5030	0
46	20231122	180800	294909540	5030	5030	5030	5030	0
47	20231122	180700	294909540	5030	5030	5030	5030	0
48	20231122	180600	294909540	5030	5030	5030	5030	0
49	20231122	180500	294909540	5030	5030	5030	5030	0
50	20231122	180400	294909540	5030	5030	5030	5030	0
51	20231122	180300	294909540	5030	5030	5030	5030	0
52	20231122	180200	294909540	5030	5030	5030	5030	0
53	20231122	180100	294909540	5030	5030	5030	5030	0
54	20231122	180000	294909540	5030	5030	5030	5030	0
55	20231122	175900	294909540	5030	5030	5030	5030	0
56	20231122	175800	294909540	5030	5030	5030	5030	0
57	20231122	175700	294909540	5030	5030	5030	5030	0
58	20231122	175600	294909540	5030	5030	5030	5030	0
59	20231122	175500	294909540	5030	5030	5030	5030	0
60	20231122	175400	294909540	5030	5030	5030	5030	0
61	20231122	175300	294909540	5030	5030	5030	5030	0
62	20231122	175200	294909540	5030	5030	5030	5030	2752
63	20231122	175100	294909540	5030	5030	5030	5030	0
64	20231122	175000	294909540	5030	5030	5030	5030	0
65	20231122	174900	294909540	5030	5030	5030	5030	0
66	20231122	174800	294909540	5030	5030	5030	5030	0
67	20231122	174700	294909540	5030	5030	5030	5030	0
68	20231122	174600	294909540	5030	5030	5030	5030	0
69	20231122	174500	294909540	5030	5030	5030	5030	0
70	20231122	174400	294909540	5030	5030	5030	5030	0
71	20231122	174300	294909540	5030	5030	5030	5030	0
72	20231122	174200	294909540	5030	5030	5030	5030	0
73	20231122	174100	294909540	5030	5030	5030	5030	0
74	20231122	174000	294909540	5030	5030	5030	5030	0
75	20231122	173900	294909540	5030	5030	5030	5030	0
76	20231122	173800	294909540	5030	5030	5030	5030	0
77	20231122	173700	294909540	5030	5030	5030	5030	0
78	20231122	173600	294909540	5030	5030	5030	5030	0
79	20231122	173500	294909540	5030	5030	5030	5030	0
80	20231122	173400	294909540	5030	5030	5030	5030	0
81	20231122	173300	294909540	5030	5030	5030	5030	0
82	20231122	173200	294909540	5030	5030	5030	5030	0
83	20231122	173100	294909540	5030	5030	5030	5030	0
84	20231122	173000	294909540	5030	5030	5030	5030	0
85	20231122	172900	294909540	5030	5030	5030	5030	0
86	20231122	172800	294909540	5030	5030	5030	5030	0
87	20231122	172700	294909540	5030	5030	5030	5030	0
88	20231122	172600	294909540	5030	5030	5030	5030	0
89	20231122	172500	294909540	5030	5030	5030	5030	0
90	20231122	172400	294909540	5030	5030	5030	5030	0
91	20231122	172300	294909540	5030	5030	5030	5030	0
92	20231122	172200	294909540	5030	5030	5030	5030	2752
93	20231122	172100	294909540	5030	5030	5030	5030	0
94	20231122	172000	294909540	5030	5030	5030	5030	0
95	20231122	171900	294909540	5030	5030	5030	5030	0
96	20231122	171800	294909540	5030	5030	5030	5030	0
97	20231122	171700	294909540	5030	5030	5030	5030	0
98	20231122	171600	294909540	5030	5030	5030	5030	0
99	20231122	171500	294909540	5030	5030	5030	5030	0
100	20231122	171400	294909540	5030	5030	5030	5030	0
101	20231122	171300	294909540	5030	5030	5030	5030	0
102	20231122	171200	294909540	5030	5030	5030	5030	0
103	20231122	171100	294909540	5030	5030	5030	5030	0
104	20231122	171000	294909540	5030	5030	5030	5030	0
105	20231122	170900	294909540	5030	5030	5030	5030	0
106	20231122	170800	294909540	5030	5030	5030	5030	0
107	20231122	170700	294909540	5030	5030	5030	5030	0
108	20231122	170600	294909540	5030	5030	5030	5030	0
109	20231122	170500	294909540	5030	5030	5030	5030	0
110	20231122	170400	294909540	5030	5030	5030	5030	0
111	20231122	170300	294909540	5030	5030	5030	5030	0
112	20231122	170200	294909540	5030	5030	5030	5030	0
113	20231122	170100	294909540	5030	5030	5030	5030	0
114	20231122	170000	294909540	5030	5030	5030	5030	0
115	20231122	165900	294909540	5030	5030	5030	5030	0
116	20231122	165800	294909540	5030	5030	5030	5030	0
117	20231122	165700	294909540	5030	5030	5030	5030	0
118	20231122	165600	294909540	5030	5030	5030	5030	0
119	20231122	165500	294909540	5030	5030	5030	5030	0
120	20231122	165400	294909540	5030	5030	5030	5030	0
121	20231122	165300	294909540	5030	5030	5030	5030	0
122	20231122	165200	294909540	5030	5030	5030	5030	2752
123	20231122	165100	294909540	5030	5030	5030	5030	0
124	20231122	165000	294909540	5030	5030	5030	5030	0
125	20231122	164900	294909540	5030	5030	5030	5030	0
126	20231122	164800	294909540	5030	5030	5030	5030	0
127	20231122	164700	294909540	5030	5030	5030	5030	0
128	20231122	164600	294909540	5030	5030	5030	5030	0
129	20231122	164500	294909540	5030	5030	5030	5030	0
130	20231122	164400	294909540	5030	5030	5030	5030	0
131	20231122	164300	294909540	5030	5030	5030	5030	0
132	20231122	164200	294909540	5030	5030	5030	5030	0
133	20231122	164100	294909540	5030	5030	5030	5030	0
134	20231122	164000	294909540	5030	5030	5030	5030	0
135	20231122	163900	294909540	5030	5030	5030	5030	0
136	20231122	163800	294909540	5030	5030	5030	5030	0
137	20231122	163700	294909540	5030	5030	5030	5030	0
138	20231122	163600	294909540	5030	5030	5030	5030	0
139	20231122	163500	294909540	5030	5030	5030	5030	0
140	20231122	163400	294909540	5030	5030	5030	5030	0
141	20231122	163300	294909540	5030	5030	5030	5030	0
142	20231122	163200	294909540	5030	5030	5030	5030	0
143	20231122	163100	294909540	5030	5030	5030	5030	0
144	20231122	163000	294909540	5030	5030	5030	5030	0
145	20231122	162900	294909540	5030	5030	5030	5030	0
146	20231122	162800	294909540	5030	5030	5030	5030	0
147	20231122	162700	294909540	5030	5030	5030	5030	0
148	20231122	162600	294909540	5030	5030	5030	5030	0
149	20231122	162500	294909540	5030	5030	5030	5030	0
150	20231122	162400	294909540	5030	5030	5030	5030	0
151	20231122	162300	294909540	5030	5030	5030	5030	0
152	20231122	162200	294909540	5030	5030	5030	5030	2752
153	20231122	162100	294909540	5030	5030	5030	5030	0
154	20231122	162000	294909540	5030	5030	5030	5030	0
155	20231122	161900	294909540	5030	5030	5030	5030	0
156	20231122	161800	294909540	5030	5030	5030	5030	0
157	20231122	161700	294909540	5030	5030	5030	5030	0
158	20231122	161600	294909540	5030	5030	5030	5030	0
159	20231122	161500	294909540	5030	5030	5030	5030	0
160	20231122	161400	294909540	5030	5030	5030	5030	0
161	20231122	161300	294909540	5030	5030	5030	5030	0
162	20231122	161200	294909540	5030	5030	5030	5030	0
163	20231122	161100	294909540	5030	5030	5030	5030	0
164	20231122	161000	294909540	5030	5030	5030	5030	0
165	20231122	160900	294909540	5030	5030	5030	5030	0
166	20231122	160800	294909540	5030	5030	5030	5030	0
167	20231122	160700	294909540	5030	5030	5030	5030	0
168	20231122	160600	294909540	5030	5030	5030	5030	0
169	20231122	160500	294909540	5030	5030	5030	5030	0
170	20231122	160400	294909540	5030	5030	5030	5030	0
171	20231122	160300	294909540	5030	5030	5030	5030	0
172	20231122	160200	294909540	5030	5030	5030	5030	0
173	20231122	160100	294909540	5030	5030	5030	5030	0
174	20231122	160000	294909540	5030	5030	5030	5030	0
175	20231122	155900	294909540	5030	5030	5030	5030	0
176	20231122	155800	294909540	5030	5030	5030	5030	0
177	20231122	155700	294909540	5030	5030	5030	5030	0
178	20231122	155600	294909540	5030	5030	5030	5030	0
179	20231122	155500	294909540	5030	5030	5030	5030	0
180	20231122	155400	294909540	5030	5030	5030	5030	0
181	20231122	155300	294909540	5030	5030	5030	5030	0
182	20231122	155200	294909540	5030	5030	5030	5030	2752
183	20231122	155100	294909540	5030	5030	5030	5030	0
184	20231122	155000	294909540	5030	5030	5030	5030	0
185	20231122	154900	294909540	5030	5030	5030	5030	0
186	20231122	154800	294909540	5030	5030	5030	5030	0
187	20231122	154700	294909540	5030	5030	5030	5030	0
188	20231122	154600	294909540	5030	5030	5030	5030	0
189	20231122	154500	294909540	5030	5030	5030	5030	0
190	20231122	154400	294909540	5030	5030	5030	5030	0
191	20231122	154300	294909540	5030	5030	5030	5030	0
192	20231122	154200	294909540	5030	5030	5030	5030	0
193	20231122	154100	294909540	5030	5030	5030	5030	0
194	20231122	154000	294909540	5030	5030	5030	5030	0
195	20231122	153900	294909540	5030	5030	5030	5030	0
196	20231122	153800	294909540	5030	5030	5030	5030	0
197	20231122	153700	294909540	5030	5030	5030	5030	0
198	20231122	153600	294909540	5030	5030	5030	5030	0
199	20231122	153500	294909540	5030	5030	5030	5030	0
200	20231122	153400	294909540	5030	5030	5030	5030	0
201	20231122	153300	294909540	5030	5030	5030	5030	0
202	20231122	153200	294909540	5030	5030	5030	5030	0
203	20231122	153100	294909540	5030	5030	5030	5030	0
204	20231122	153000	294909540	5030	5030	5030	5030	2752
205	20231122	152900	281066980	5040	5040	5040	5040	0
206	20231122	152800	281066980	5040	5040	5040	5040	0
207	20231122	152700	281066980	5040	5040	5040	5040	0
208	20231122	152600	281066980	5040	5040	5040	5040	0
209	20231122	152500	281066980	5040	5040	5040	5040	0
210	20231122	152400	281066980	5040	5040	5040	5040	0
211	20231122	152300	281066980	5040	5040	5040	5040	0
212	20231122	152200	281066980	5040	5040	5040	5040	0
213	20231122	152100	281066980	5040	5040	5040	5040	0
214	20231122	152000	281066980	5040	5040	5040	5040	0
215	20231122	151900	281066980	5040	5050	5070	5040	799
216	20231122	151800	277037660	5070	5060	5070	5060	436
217	20231122	151700	274831210	5040	5050	5050	5040	121
218	20231122	151600	274221120	5040	5040	5050	5040	254
219	20231122	151500	272939460	5040	5050	5050	5040	208
220	20231122	151400	271889210	5060	5050	5060	5040	400
221	20231122	151300	269869540	5050	5050	5050	5050	706
222	20231122	151200	266304240	5050	5050	5050	5050	0
223	20231122	151100	266304240	5050	5050	5050	5050	346
224	20231122	151000	264556940	5050	5060	5060	5050	488
225	20231122	150900	262091610	5070	5070	5070	5070	0
226	20231122	150800	262091610	5070	5070	5070	5070	0
227	20231122	150700	262091610	5070	5070	5070	5070	200
228	20231122	150600	261077610	5050	5070	5070	5050	342
229	20231122	150500	259349510	5060	5060	5060	5050	591
230	20231122	150400	256359360	5050	5050	5050	5050	2247
231	20231122	150300	245012010	5050	5060	5060	5050	124
232	20231122	150200	244385800	5070	5070	5070	5070	0
233	20231122	150100	244385800	5070	5060	5070	5050	671
234	20231122	150000	240992690	5070	5050	5070	5050	104
235	20231122	145900	240467450	5050	5050	5050	5050	251
236	20231122	145800	239199900	5070	5060	5070	5060	10
237	20231122	145700	239149290	5060	5050	5060	5050	1342
238	20231122	145600	232366630	5060	5060	5060	5060	150
239	20231122	145500	231607630	5060	5060	5060	5060	80
240	20231122	145400	231202830	5060	5050	5060	5050	886
241	20231122	145300	226728030	5050	5060	5060	5050	99
242	20231122	145200	226227750	5060	5060	5060	5060	0
243	20231122	145100	226227750	5060	5060	5060	5060	493
244	20231122	145000	223733170	5060	5060	5060	5060	264
245	20231122	144900	222397330	5060	5060	5060	5060	126
246	20231122	144800	221759770	5060	5060	5060	5060	269
247	20231122	144700	220398630	5070	5070	5070	5070	0
248	20231122	144600	220398630	5070	5070	5070	5070	0
249	20231122	144500	220398630	5070	5070	5070	5070	0
250	20231122	144400	220398630	5070	5070	5070	5070	0
251	20231122	144300	220398630	5070	5070	5070	5070	1
252	20231122	144200	220393560	5070	5070	5070	5070	33
253	20231122	144100	220226250	5070	5070	5070	5070	3
254	20231122	144000	220211040	5070	5070	5070	5070	0
255	20231122	143900	220211040	5070	5070	5070	5070	197
256	20231122	143800	219212250	5070	5070	5070	5070	100
257	20231122	143700	218705250	5060	5060	5060	5060	0
258	20231122	143600	218705250	5060	5060	5060	5060	2081
259	20231122	143500	208175390	5060	5050	5060	5050	3
260	20231122	143400	208160230	5050	5060	5060	5050	135
261	20231122	143300	207478270	5060	5050	5060	5050	312
262	20231122	143200	205902590	5050	5050	5050	5050	0
263	20231122	143100	205902590	5050	5060	5060	5050	1182
264	20231122	143000	199931520	5070	5060	5070	5060	94
265	20231122	142900	199455870	5060	5050	5060	5050	756
266	20231122	142800	195635070	5050	5060	5060	5050	516
267	20231122	142700	193025820	5060	5060	5060	5060	610
268	20231122	142600	189939220	5070	5070	5070	5070	0
269	20231122	142500	189939220	5070	5070	5070	5070	400
270	20231122	142400	187911220	5060	5070	5070	5060	294
271	20231122	142300	186422590	5070	5070	5070	5060	188
272	20231122	142200	185470900	5070	5070	5070	5070	12
273	20231122	142100	185410060	5070	5060	5070	5060	233
274	20231122	142000	184230480	5060	5060	5060	5060	0
275	20231122	141900	184230480	5060	5060	5060	5060	126
276	20231122	141800	183592920	5060	5060	5060	5060	0
277	20231122	141700	183592920	5060	5060	5060	5060	175
278	20231122	141600	182707420	5060	5060	5060	5060	0
279	20231122	141500	182707420	5060	5060	5060	5060	187
280	20231122	141400	181761200	5060	5060	5060	5060	607
281	20231122	141300	178689780	5060	5060	5060	5060	0
282	20231122	141200	178689780	5060	5060	5060	5060	20
283	20231122	141100	178588580	5060	5060	5060	5050	899
284	20231122	141000	174041180	5060	5060	5060	5060	0
285	20231122	140900	174041180	5060	5060	5060	5060	997
286	20231122	140800	168996360	5060	5060	5060	5060	0
287	20231122	140700	168996360	5060	5060	5060	5060	803
288	20231122	140600	164933180	5060	5060	5060	5060	160
289	20231122	140500	164123580	5070	5070	5070	5070	100
290	20231122	140400	163616580	5060	5070	5070	5060	206
291	20231122	140300	162573220	5060	5060	5060	5060	144
292	20231122	140200	161844580	5060	5060	5060	5060	0
293	20231122	140100	161844580	5060	5060	5060	5060	185
294	20231122	140000	160908480	5070	5070	5070	5070	1
295	20231122	135900	160903410	5060	5060	5060	5060	406
296	20231122	135800	158849050	5060	5060	5060	5060	0
297	20231122	135700	158849050	5060	5060	5060	5060	28
298	20231122	135600	158707370	5060	5060	5060	5060	343
299	20231122	135500	156971790	5060	5060	5060	5060	0
300	20231122	135400	156971790	5060	5060	5060	5060	104
301	20231122	135300	156445550	5060	5060	5060	5060	161
302	20231122	135200	155630890	5060	5060	5060	5060	15
303	20231122	135100	155554990	5060	5060	5060	5060	181
304	20231122	135000	154639130	5060	5060	5060	5060	0
305	20231122	134900	154639130	5060	5060	5060	5060	76
306	20231122	134800	154254570	5060	5060	5060	5060	197
307	20231122	134700	153257750	5060	5060	5060	5060	4
308	20231122	134600	153237510	5060	5070	5070	5060	104
309	20231122	134500	152711260	5070	5070	5070	5070	2
310	20231122	134400	152701120	5060	5060	5060	5060	136
311	20231122	134300	152012960	5060	5070	5070	5060	16
312	20231122	134200	151931990	5070	5070	5070	5070	0
313	20231122	134100	151931990	5070	5070	5070	5070	68
314	20231122	134000	151587230	5070	5070	5070	5070	138
315	20231122	133900	150887570	5070	5070	5070	5070	247
316	20231122	133800	149635280	5070	5070	5070	5070	300
317	20231122	133700	148114280	5070	5070	5070	5070	0
318	20231122	133600	148114280	5070	5070	5070	5070	0
319	20231122	133500	148114280	5070	5070	5070	5070	0
320	20231122	133400	148114280	5070	5070	5070	5070	0
321	20231122	133300	148114280	5070	5070	5070	5070	0
322	20231122	133200	148114280	5070	5070	5070	5070	15
323	20231122	133100	148038230	5070	5070	5070	5070	15
324	20231122	133000	147962180	5060	5060	5060	5060	35
325	20231122	132900	147785080	5070	5070	5070	5070	0
326	20231122	132800	147785080	5070	5070	5070	5070	24
327	20231122	132700	147663400	5080	5080	5080	5080	0
328	20231122	132600	147663400	5080	5080	5080	5080	0
329	20231122	132500	147663400	5080	5080	5080	5080	1
330	20231122	132400	147658320	5080	5080	5080	5080	0
331	20231122	132300	147658320	5080	5060	5080	5060	177
332	20231122	132200	146760700	5080	5080	5080	5080	0
333	20231122	132100	146760700	5080	5080	5080	5080	0
334	20231122	132000	146760700	5080	5080	5080	5080	0
335	20231122	131900	146760700	5080	5080	5080	5080	0
336	20231122	131800	146760700	5080	5080	5080	5080	0
337	20231122	131700	146760700	5080	5080	5080	5080	0
338	20231122	131600	146760700	5080	5080	5080	5080	0
339	20231122	131500	146760700	5080	5080	5080	5080	1
340	20231122	131400	146755620	5070	5070	5070	5070	227
341	20231122	131300	145604730	5060	5060	5060	5060	0
342	20231122	131200	145604730	5060	5060	5060	5060	1831
343	20231122	131100	136339870	5060	5060	5060	5060	9
344	20231122	131000	136294330	5060	5060	5060	5060	806
345	20231122	130900	132215970	5060	5050	5060	5050	266
346	20231122	130800	130871670	5060	5060	5060	5060	3
347	20231122	130700	130856490	5050	5060	5060	5050	163
348	20231122	130600	130033260	5060	5060	5060	5060	23
349	20231122	130500	129916880	5050	5050	5050	5050	136
350	20231122	130400	129230080	5060	5050	5060	5050	208
351	20231122	130300	128179390	5050	5060	5060	5050	490
352	20231122	130200	125702220	5060	5060	5060	5060	0
353	20231122	130100	125702220	5060	5060	5060	5060	122
354	20231122	130000	125084900	5060	5060	5060	5060	184
355	20231122	125900	124153860	5060	5060	5060	5060	49
356	20231122	125800	123905920	5060	5060	5060	5060	105
357	20231122	125700	123374620	5060	5060	5060	5060	20
358	20231122	125600	123273420	5060	5060	5060	5060	130
359	20231122	125500	122615620	5060	5060	5060	5060	0
360	20231122	125400	122615620	5060	5060	5060	5060	176
361	20231122	125300	121725060	5060	5060	5060	5060	219
362	20231122	125200	120616920	5060	5060	5060	5060	0
363	20231122	125100	120616920	5060	5060	5060	5060	342
364	20231122	125000	118886400	5060	5060	5060	5060	94
365	20231122	124900	118410760	5060	5060	5060	5060	77
366	20231122	124800	118021140	5060	5060	5060	5060	137
367	20231122	124700	117327920	5060	5060	5060	5060	0
368	20231122	124600	117327920	5060	5060	5060	5060	220
369	20231122	124500	116214720	5060	5060	5060	5060	0
370	20231122	124400	116214720	5060	5070	5070	5060	248
371	20231122	124300	114959830	5060	5060	5060	5060	636
372	20231122	124200	111741670	5060	5060	5060	5060	118
373	20231122	124100	111144590	5060	5070	5070	5060	206
374	20231122	124000	110101990	5070	5070	5070	5070	0
375	20231122	123900	110101990	5070	5070	5070	5070	346
376	20231122	123800	108347770	5080	5080	5080	5080	0
377	20231122	123700	108347770	5080	5080	5080	5080	1
378	20231122	123600	108342690	5070	5080	5080	5070	223
379	20231122	123500	107211700	5070	5070	5070	5070	0
380	20231122	123400	107211700	5070	5070	5070	5070	38
381	20231122	123300	107019040	5070	5070	5070	5070	259
382	20231122	123200	105705910	5070	5070	5070	5070	0
383	20231122	123100	105705910	5070	5070	5070	5070	162
384	20231122	123000	104884570	5070	5070	5070	5070	0
385	20231122	122900	104884570	5070	5070	5070	5070	79
386	20231122	122800	104484040	5070	5070	5070	5070	151
387	20231122	122700	103718470	5070	5070	5070	5070	0
388	20231122	122600	103718470	5070	5070	5070	5070	172
389	20231122	122500	102846430	5070	5070	5070	5070	0
390	20231122	122400	102846430	5070	5070	5070	5070	87
391	20231122	122300	102405340	5090	5090	5090	5070	189
392	20231122	122200	101447050	5070	5070	5070	5070	0
393	20231122	122100	101447050	5070	5070	5070	5070	148
394	20231122	122000	100696690	5090	5090	5090	5090	1
395	20231122	121900	100691600	5070	5070	5070	5070	52
396	20231122	121800	100427960	5070	5070	5070	5070	239
397	20231122	121700	99216230	5070	5070	5070	5070	0
398	20231122	121600	99216230	5070	5070	5070	5070	299
399	20231122	121500	97700300	5080	5080	5080	5080	0
400	20231122	121400	97700300	5080	5070	5080	5070	506
401	20231122	121300	95131170	5070	5070	5070	5070	399
402	20231122	121200	93108240	5070	5070	5070	5070	0
403	20231122	121100	93108240	5070	5070	5070	5070	290
404	20231122	121000	91637940	5070	5070	5070	5070	0
405	20231122	120900	91637940	5070	5080	5080	5070	108
406	20231122	120800	91089350	5080	5080	5080	5080	0
407	20231122	120700	91089350	5080	5080	5080	5080	87
408	20231122	120600	90647390	5090	5090	5090	5090	1
409	20231122	120500	90642300	5070	5070	5070	5070	0
410	20231122	120400	90642300	5070	5070	5070	5070	74
411	20231122	120300	90267120	5070	5070	5070	5070	194
412	20231122	120200	89283540	5070	5070	5070	5070	0
413	20231122	120100	89283540	5070	5070	5070	5070	191
414	20231122	120000	88315170	5070	5070	5070	5070	0
415	20231122	115900	88315170	5070	5070	5070	5070	63
416	20231122	115800	87995760	5070	5080	5080	5070	109
417	20231122	115700	87443120	5070	5070	5070	5070	0
418	20231122	115600	87443120	5070	5070	5070	5070	121
419	20231122	115500	86829650	5070	5070	5070	5070	0
420	20231122	115400	86829650	5070	5080	5080	5070	125
421	20231122	115300	86195890	5070	5070	5070	5070	154
422	20231122	115200	85415110	5070	5070	5070	5070	20
423	20231122	115100	85313710	5070	5090	5090	5070	253
424	20231122	115000	84028260	5090	5090	5090	5090	20
425	20231122	114900	83926460	5080	5090	5090	5080	87
426	20231122	114800	83484480	5090	5090	5090	5090	220
427	20231122	114700	82364680	5090	5090	5090	5090	0
428	20231122	114600	82364680	5090	5090	5090	5090	249
429	20231122	114500	81097270	5100	5100	5100	5100	0
430	20231122	114400	81097270	5100	5100	5100	5100	10
431	20231122	114300	81046270	5100	5100	5100	5100	0
432	20231122	114200	81046270	5100	5100	5100	5100	0
433	20231122	114100	81046270	5100	5100	5100	5100	0
434	20231122	114000	81046270	5100	5100	5100	5100	98
435	20231122	113900	80546470	5080	5080	5080	5080	0
436	20231122	113800	80546470	5080	5080	5080	5080	0
437	20231122	113700	80546470	5080	5080	5080	5070	2193
438	20231122	113600	69411110	5080	5090	5090	5080	110
439	20231122	113500	68852250	5090	5090	5090	5090	130
440	20231122	113400	68190550	5090	5090	5090	5090	19
441	20231122	113300	68093840	5090	5090	5090	5090	0
442	20231122	113200	68093840	5090	5090	5090	5090	0
443	20231122	113100	68093840	5090	5090	5090	5090	93
444	20231122	113000	67620470	5100	5100	5100	5100	0
445	20231122	112900	67620470	5100	5100	5100	5100	111
446	20231122	112800	67054370	5090	5090	5090	5090	13
447	20231122	112700	66988200	5100	5100	5100	5100	44
448	20231122	112600	66763800	5100	5100	5100	5100	1
449	20231122	112500	66758700	5090	5090	5090	5090	0
450	20231122	112400	66758700	5090	5090	5090	5090	0
451	20231122	112300	66758700	5090	5090	5090	5090	0
452	20231122	112200	66758700	5090	5090	5090	5090	0
453	20231122	112100	66758700	5090	5090	5090	5090	0
454	20231122	112000	66758700	5090	5090	5090	5090	0
455	20231122	111900	66758700	5090	5090	5090	5090	0
456	20231122	111800	66758700	5090	5090	5090	5090	6
457	20231122	111700	66728160	5090	5090	5090	5090	410
458	20231122	111600	64641260	5080	5080	5080	5080	21
459	20231122	111500	64534580	5080	5090	5090	5080	705
460	20231122	111400	60947290	5080	5090	5090	5080	389
461	20231122	111300	58967880	5090	5090	5090	5090	0
462	20231122	111200	58967880	5090	5090	5090	5090	20
463	20231122	111100	58866080	5090	5090	5090	5090	117
464	20231122	111000	58270550	5090	5090	5090	5090	0
465	20231122	110900	58270550	5090	5090	5090	5090	12
466	20231122	110800	58209470	5090	5090	5090	5090	34
467	20231122	110700	58036410	5090	5090	5090	5090	0
468	20231122	110600	58036410	5090	5090	5090	5090	20
469	20231122	110500	57934610	5090	5090	5090	5090	0
470	20231122	110400	57934610	5090	5090	5090	5090	9
471	20231122	110300	57888800	5090	5090	5090	5090	20
472	20231122	110200	57787000	5080	5080	5080	5080	20
473	20231122	110100	57685400	5080	5080	5080	5080	0
474	20231122	110000	57685400	5080	5080	5080	5080	0
475	20231122	105900	57685400	5080	5100	5100	5080	87
476	20231122	105800	57243390	5080	5090	5090	5080	97
477	20231122	105700	56750450	5100	5100	5100	5100	0
478	20231122	105600	56750450	5100	5100	5100	5100	0
479	20231122	105500	56750450	5100	5080	5100	5080	11
480	20231122	105400	56694370	5080	5080	5080	5080	0
481	20231122	105300	56694370	5080	5080	5080	5080	0
482	20231122	105200	56694370	5080	5080	5080	5080	0
483	20231122	105100	56694370	5080	5080	5080	5080	129
484	20231122	105000	56039050	5080	5080	5080	5080	0
485	20231122	104900	56039050	5080	5080	5080	5080	18
486	20231122	104800	55947610	5080	5080	5080	5080	0
487	20231122	104700	55947610	5080	5080	5080	5080	0
488	20231122	104600	55947610	5080	5080	5080	5080	0
489	20231122	104500	55947610	5080	5080	5080	5080	0
490	20231122	104400	55947610	5080	5080	5080	5080	20
491	20231122	104300	55846010	5100	5100	5100	5100	0
492	20231122	104200	55846010	5100	5100	5100	5100	1
493	20231122	104100	55840910	5070	5080	5080	5070	1065
494	20231122	104000	50432790	5080	5080	5080	5080	0
495	20231122	103900	50432790	5080	5080	5080	5080	0
496	20231122	103800	50432790	5080	5080	5080	5080	17
497	20231122	103700	50346430	5080	5090	5090	5080	100
498	20231122	103600	49838310	5090	5090	5090	5090	0
499	20231122	103500	49838310	5090	5090	5090	5090	0
500	20231122	103400	49838310	5090	5090	5090	5090	20
501	20231122	103300	49736510	5100	5100	5100	5100	0
502	20231122	103200	49736510	5100	5100	5100	5100	0
503	20231122	103100	49736510	5100	5100	5100	5100	0
504	20231122	103000	49736510	5100	5100	5100	5100	0
505	20231122	102900	49736510	5100	5100	5100	5100	0
506	20231122	102800	49736510	5100	5100	5100	5100	336
507	20231122	102700	48022910	5090	5090	5090	5090	20
508	20231122	102600	47921110	5080	5080	5080	5080	0
509	20231122	102500	47921110	5080	5090	5090	5080	135
510	20231122	102400	47234190	5090	5100	5100	5090	98
511	20231122	102300	46735360	5090	5090	5090	5090	135
512	20231122	102200	46048210	5090	5090	5090	5090	20
513	20231122	102100	45946410	5090	5090	5090	5090	0
514	20231122	102000	45946410	5090	5090	5090	5090	0
515	20231122	101900	45946410	5090	5090	5090	5090	0
516	20231122	101800	45946410	5090	5090	5090	5090	135
517	20231122	101700	45259260	5100	5100	5100	5100	663
518	20231122	101600	41877960	5120	5120	5120	5120	1
519	20231122	101500	41872840	5100	5100	5100	5100	0
520	20231122	101400	41872840	5100	5100	5100	5100	20
521	20231122	101300	41770840	5120	5120	5120	5120	0
522	20231122	101200	41770840	5120	5120	5120	5120	195
523	20231122	101100	40772440	5120	5120	5120	5120	0
524	20231122	101000	40772440	5120	5120	5120	5120	6
525	20231122	100900	40741720	5120	5120	5120	5120	1
526	20231122	100800	40736600	5120	5120	5120	5120	0
527	20231122	100700	40736600	5120	5120	5120	5120	0
528	20231122	100600	40736600	5120	5120	5120	5120	0
529	20231122	100500	40736600	5120	5120	5120	5120	3
530	20231122	100400	40721240	5110	5110	5110	5110	238
531	20231122	100300	39505060	5130	5130	5130	5130	0
532	20231122	100200	39505060	5130	5130	5130	5130	0
533	20231122	100100	39505060	5130	5130	5130	5130	0
534	20231122	100000	39505060	5130	5130	5130	5130	0
535	20231122	095900	39505060	5130	5130	5130	5130	0
536	20231122	095800	39505060	5130	5130	5130	5130	21
537	20231122	095700	39397330	5120	5120	5120	5120	273
538	20231122	095600	37999570	5120	5120	5120	5120	1
539	20231122	095500	37994450	5130	5130	5130	5130	0
540	20231122	095400	37994450	5130	5130	5130	5130	0
541	20231122	095300	37994450	5130	5130	5130	5130	1
542	20231122	095200	37989320	5120	5120	5120	5120	1500
543	20231122	095100	30309320	5120	5120	5120	5120	0
544	20231122	095000	30309320	5120	5120	5120	5120	503
545	20231122	094900	27733960	5090	5090	5090	5090	0
546	20231122	094800	27733960	5090	5090	5090	5090	0
547	20231122	094700	27733960	5090	5090	5090	5090	200
548	20231122	094600	26715960	5090	5100	5100	5090	1167
549	20231122	094500	20768420	5100	5100	5100	5100	0
550	20231122	094400	20768420	5100	5100	5100	5100	0
551	20231122	094300	20768420	5100	5100	5100	5100	167
552	20231122	094200	19916720	5100	5100	5100	5100	50
553	20231122	094100	19661720	5100	5110	5110	5100	195
554	20231122	094000	18667150	5110	5120	5120	5110	418
555	20231122	093900	16530910	5110	5110	5110	5110	1
556	20231122	093800	16525800	5110	5110	5110	5110	5
557	20231122	093700	16500250	5110	5110	5110	5110	0
558	20231122	093600	16500250	5110	5110	5110	5110	0
559	20231122	093500	16500250	5110	5110	5110	5110	0
560	20231122	093400	16500250	5110	5110	5110	5110	161
561	20231122	093300	15677540	5120	5120	5120	5120	1
562	20231122	093200	15672420	5120	5120	5120	5120	0
563	20231122	093100	15672420	5120	5120	5120	5120	18
564	20231122	093000	15580260	5120	5120	5120	5120	30
565	20231122	092900	15426660	5120	5120	5120	5120	1
566	20231122	092800	15421540	5120	5120	5120	5120	0
567	20231122	092700	15421540	5120	5120	5120	5120	47
568	20231122	092600	15180900	5110	5110	5110	5110	57
569	20231122	092500	14889630	5100	5100	5100	5100	0
570	20231122	092400	14889630	5100	5100	5100	5100	0
571	20231122	092300	14889630	5100	5100	5100	5100	0
572	20231122	092200	14889630	5100	5100	5100	5100	110
573	20231122	092100	14328630	5110	5110	5110	5110	0
574	20231122	092000	14328630	5110	5110	5110	5110	10
575	20231122	091900	14277530	5110	5110	5110	5110	0
576	20231122	091800	14277530	5110	5110	5110	5110	0
577	20231122	091700	14277530	5110	5120	5120	5110	1222
578	20231122	091600	8030660	5120	5120	5120	5120	98
579	20231122	091500	7528900	5120	5120	5120	5120	657
580	20231122	091400	4165060	5120	5120	5120	5120	0
581	20231122	091300	4165060	5120	5120	5120	5120	0
582	20231122	091200	4165060	5120	5120	5120	5120	2
583	20231122	091100	4154820	5120	5120	5120	5120	0
584	20231122	091000	4154820	5120	5120	5120	5120	17
585	20231122	090900	4067780	5110	5110	5110	5110	0
586	20231122	090800	4067780	5110	5110	5110	5110	399
587	20231122	090700	2028890	5120	5120	5120	5120	200
588	20231122	090600	1004890	5120	5110	5120	5110	101
589	20231122	090500	488770	5110	5110	5110	5110	1
590	20231122	090400	483660	5110	5100	5110	5100	10
591	20231122	090300	432650	5090	5090	5090	5090	0
592	20231122	090200	432650	5090	5090	5090	5090	0
593	20231122	090100	432650	5090	5090	5090	5090	0
594	20231122	090000	432650	5090	5090	5090	5090	85