KissMeData/024880/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190300	354875940	5030	5030	5030	5030	661
3	20231123	190200	354875940	5030	5030	5030	5030	0
4	20231123	190100	354875940	5030	5030	5030	5030	0
5	20231123	190000	354875940	5030	5030	5030	5030	0
6	20231123	185900	354875940	5030	5030	5030	5030	0
7	20231123	185800	354875940	5030	5030	5030	5030	0
8	20231123	185700	354875940	5030	5030	5030	5030	0
9	20231123	185600	354875940	5030	5030	5030	5030	0
10	20231123	185500	354875940	5030	5030	5030	5030	0
11	20231123	185400	354875940	5030	5030	5030	5030	0
12	20231123	185300	354875940	5030	5030	5030	5030	0
13	20231123	185200	354875940	5030	5030	5030	5030	0
14	20231123	185100	354875940	5030	5030	5030	5030	0
15	20231123	185000	354875940	5030	5030	5030	5030	0
16	20231123	184900	354875940	5030	5030	5030	5030	0
17	20231123	184800	354875940	5030	5030	5030	5030	0
18	20231123	184700	354875940	5030	5030	5030	5030	0
19	20231123	184600	354875940	5030	5030	5030	5030	0
20	20231123	184500	354875940	5030	5030	5030	5030	0
21	20231123	184400	354875940	5030	5030	5030	5030	0
22	20231123	184300	354875940	5030	5030	5030	5030	0
23	20231123	184200	354875940	5030	5030	5030	5030	0
24	20231123	184100	354875940	5030	5030	5030	5030	0
25	20231123	184000	354875940	5030	5030	5030	5030	0
26	20231123	183900	354875940	5030	5030	5030	5030	0
27	20231123	183800	354875940	5030	5030	5030	5030	0
28	20231123	183700	354875940	5030	5030	5030	5030	0
29	20231123	183600	354875940	5030	5030	5030	5030	0
30	20231123	183500	354875940	5030	5030	5030	5030	0
31	20231123	183400	354875940	5030	5030	5030	5030	0
32	20231123	183300	354875940	5030	5030	5030	5030	661
33	20231123	183200	354875940	5030	5030	5030	5030	0
34	20231123	183100	354875940	5030	5030	5030	5030	0
35	20231123	183000	354875940	5030	5030	5030	5030	0
36	20231123	182900	354875940	5030	5030	5030	5030	0
37	20231123	182800	354875940	5030	5030	5030	5030	0
38	20231123	182700	354875940	5030	5030	5030	5030	0
39	20231123	182600	354875940	5030	5030	5030	5030	0
40	20231123	182500	354875940	5030	5030	5030	5030	0
41	20231123	182400	354875940	5030	5030	5030	5030	0
42	20231123	182300	354875940	5030	5030	5030	5030	0
43	20231123	182200	354875940	5030	5030	5030	5030	0
44	20231123	182100	354875940	5030	5030	5030	5030	0
45	20231123	182000	354875940	5030	5030	5030	5030	0
46	20231123	181900	354875940	5030	5030	5030	5030	0
47	20231123	181800	354875940	5030	5030	5030	5030	0
48	20231123	181700	354875940	5030	5030	5030	5030	0
49	20231123	181600	354875940	5030	5030	5030	5030	0
50	20231123	181500	354875940	5030	5030	5030	5030	0
51	20231123	181400	354875940	5030	5030	5030	5030	0
52	20231123	181300	354875940	5030	5030	5030	5030	0
53	20231123	181200	354875940	5030	5030	5030	5030	0
54	20231123	181100	354875940	5030	5030	5030	5030	0
55	20231123	181000	354875940	5030	5030	5030	5030	0
56	20231123	180900	354875940	5030	5030	5030	5030	0
57	20231123	180800	354875940	5030	5030	5030	5030	0
58	20231123	180700	354875940	5030	5030	5030	5030	0
59	20231123	180600	354875940	5030	5030	5030	5030	0
60	20231123	180500	354875940	5030	5030	5030	5030	0
61	20231123	180400	354875940	5030	5030	5030	5030	0
62	20231123	180300	354875940	5030	5030	5030	5030	661
63	20231123	180200	354875940	5030	5030	5030	5030	0
64	20231123	180100	354875940	5030	5030	5030	5030	0
65	20231123	180000	354875940	5030	5030	5030	5030	0
66	20231123	175900	354875940	5030	5030	5030	5030	0
67	20231123	175800	354875940	5030	5030	5030	5030	0
68	20231123	175700	354875940	5030	5030	5030	5030	0
69	20231123	175600	354875940	5030	5030	5030	5030	0
70	20231123	175500	354875940	5030	5030	5030	5030	0
71	20231123	175400	354875940	5030	5030	5030	5030	0
72	20231123	175300	354875940	5030	5030	5030	5030	0
73	20231123	175200	354875940	5030	5030	5030	5030	0
74	20231123	175100	354875940	5030	5030	5030	5030	0
75	20231123	175000	354875940	5030	5030	5030	5030	0
76	20231123	174900	354875940	5030	5030	5030	5030	0
77	20231123	174800	354875940	5030	5030	5030	5030	0
78	20231123	174700	354875940	5030	5030	5030	5030	0
79	20231123	174600	354875940	5030	5030	5030	5030	0
80	20231123	174500	354875940	5030	5030	5030	5030	0
81	20231123	174400	354875940	5030	5030	5030	5030	0
82	20231123	174300	354875940	5030	5030	5030	5030	0
83	20231123	174200	354875940	5030	5030	5030	5030	0
84	20231123	174100	354875940	5030	5030	5030	5030	0
85	20231123	174000	354875940	5030	5030	5030	5030	0
86	20231123	173900	354875940	5030	5030	5030	5030	0
87	20231123	173800	354875940	5030	5030	5030	5030	0
88	20231123	173700	354875940	5030	5030	5030	5030	0
89	20231123	173600	354875940	5030	5030	5030	5030	0
90	20231123	173500	354875940	5030	5030	5030	5030	0
91	20231123	173400	354875940	5030	5030	5030	5030	0
92	20231123	173300	354875940	5030	5030	5030	5030	661
93	20231123	173200	354875940	5030	5030	5030	5030	0
94	20231123	173100	354875940	5030	5030	5030	5030	0
95	20231123	173000	354875940	5030	5030	5030	5030	0
96	20231123	172900	354875940	5030	5030	5030	5030	0
97	20231123	172800	354875940	5030	5030	5030	5030	0
98	20231123	172700	354875940	5030	5030	5030	5030	0
99	20231123	172600	354875940	5030	5030	5030	5030	0
100	20231123	172500	354875940	5030	5030	5030	5030	0
101	20231123	172400	354875940	5030	5030	5030	5030	0
102	20231123	172300	354875940	5030	5030	5030	5030	0
103	20231123	172200	354875940	5030	5030	5030	5030	0
104	20231123	172100	354875940	5030	5030	5030	5030	0
105	20231123	172000	354875940	5030	5030	5030	5030	0
106	20231123	171900	354875940	5030	5030	5030	5030	0
107	20231123	171800	354875940	5030	5030	5030	5030	0
108	20231123	171700	354875940	5030	5030	5030	5030	0
109	20231123	171600	354875940	5030	5030	5030	5030	0
110	20231123	171500	354875940	5030	5030	5030	5030	0
111	20231123	171400	354875940	5030	5030	5030	5030	0
112	20231123	171300	354875940	5030	5030	5030	5030	0
113	20231123	171200	354875940	5030	5030	5030	5030	0
114	20231123	171100	354875940	5030	5030	5030	5030	0
115	20231123	171000	354875940	5030	5030	5030	5030	0
116	20231123	170900	354875940	5030	5030	5030	5030	0
117	20231123	170800	354875940	5030	5030	5030	5030	0
118	20231123	170700	354875940	5030	5030	5030	5030	0
119	20231123	170600	354875940	5030	5030	5030	5030	0
120	20231123	170500	354875940	5030	5030	5030	5030	0
121	20231123	170400	354875940	5030	5030	5030	5030	0
122	20231123	170300	354875940	5030	5030	5030	5030	661
123	20231123	170200	354875940	5030	5030	5030	5030	0
124	20231123	170100	354875940	5030	5030	5030	5030	0
125	20231123	170000	354875940	5030	5030	5030	5030	0
126	20231123	165900	354875940	5030	5030	5030	5030	0
127	20231123	165800	354875940	5030	5030	5030	5030	0
128	20231123	165700	354875940	5030	5030	5030	5030	0
129	20231123	165600	354875940	5030	5030	5030	5030	0
130	20231123	165500	354875940	5030	5030	5030	5030	0
131	20231123	165400	354875940	5030	5030	5030	5030	0
132	20231123	165300	354875940	5030	5030	5030	5030	0
133	20231123	165200	354875940	5030	5030	5030	5030	0
134	20231123	165100	354875940	5030	5030	5030	5030	0
135	20231123	165000	354875940	5030	5030	5030	5030	0
136	20231123	164900	354875940	5030	5030	5030	5030	0
137	20231123	164800	354875940	5030	5030	5030	5030	0
138	20231123	164700	354875940	5030	5030	5030	5030	0
139	20231123	164600	354875940	5030	5030	5030	5030	0
140	20231123	164500	354875940	5030	5030	5030	5030	0
141	20231123	164400	354875940	5030	5030	5030	5030	0
142	20231123	164300	354875940	5030	5030	5030	5030	0
143	20231123	164200	354875940	5030	5030	5030	5030	0
144	20231123	164100	354875940	5030	5030	5030	5030	0
145	20231123	164000	354875940	5030	5030	5030	5030	0
146	20231123	163900	354875940	5030	5030	5030	5030	0
147	20231123	163800	354875940	5030	5030	5030	5030	0
148	20231123	163700	354875940	5030	5030	5030	5030	0
149	20231123	163600	354875940	5030	5030	5030	5030	0
150	20231123	163500	354875940	5030	5030	5030	5030	0
151	20231123	163400	354875940	5030	5030	5030	5030	0
152	20231123	163300	354875940	5030	5030	5030	5030	661
153	20231123	163200	354875940	5030	5030	5030	5030	0
154	20231123	163100	354875940	5030	5030	5030	5030	0
155	20231123	163000	354875940	5030	5030	5030	5030	0
156	20231123	162900	354875940	5030	5030	5030	5030	0
157	20231123	162800	354875940	5030	5030	5030	5030	0
158	20231123	162700	354875940	5030	5030	5030	5030	0
159	20231123	162600	354875940	5030	5030	5030	5030	0
160	20231123	162500	354875940	5030	5030	5030	5030	0
161	20231123	162400	354875940	5030	5030	5030	5030	0
162	20231123	162300	354875940	5030	5030	5030	5030	0
163	20231123	162200	354875940	5030	5030	5030	5030	0
164	20231123	162100	354875940	5030	5030	5030	5030	0
165	20231123	162000	354875940	5030	5030	5030	5030	0
166	20231123	161900	354875940	5030	5030	5030	5030	0
167	20231123	161800	354875940	5030	5030	5030	5030	0
168	20231123	161700	354875940	5030	5030	5030	5030	0
169	20231123	161600	354875940	5030	5030	5030	5030	0
170	20231123	161500	354875940	5030	5030	5030	5030	0
171	20231123	161400	354875940	5030	5030	5030	5030	0
172	20231123	161300	354875940	5030	5030	5030	5030	0
173	20231123	161200	354875940	5030	5030	5030	5030	0
174	20231123	161100	354875940	5030	5030	5030	5030	0
175	20231123	161000	354875940	5030	5030	5030	5030	0
176	20231123	160900	354875940	5030	5030	5030	5030	0
177	20231123	160800	354875940	5030	5030	5030	5030	0
178	20231123	160700	354875940	5030	5030	5030	5030	0
179	20231123	160600	354875940	5030	5030	5030	5030	0
180	20231123	160500	354875940	5030	5030	5030	5030	0
181	20231123	160400	354875940	5030	5030	5030	5030	0
182	20231123	160300	354875940	5030	5030	5030	5030	661
183	20231123	160200	354875940	5030	5030	5030	5030	0
184	20231123	160100	354875940	5030	5030	5030	5030	0
185	20231123	160000	354875940	5030	5030	5030	5030	0
186	20231123	155900	354875940	5030	5030	5030	5030	0
187	20231123	155800	354875940	5030	5030	5030	5030	0
188	20231123	155700	354875940	5030	5030	5030	5030	0
189	20231123	155600	354875940	5030	5030	5030	5030	0
190	20231123	155500	354875940	5030	5030	5030	5030	0
191	20231123	155400	354875940	5030	5030	5030	5030	0
192	20231123	155300	354875940	5030	5030	5030	5030	0
193	20231123	155200	354875940	5030	5030	5030	5030	0
194	20231123	155100	354875940	5030	5030	5030	5030	0
195	20231123	155000	354875940	5030	5030	5030	5030	0
196	20231123	154900	354875940	5030	5030	5030	5030	0
197	20231123	154800	354875940	5030	5030	5030	5030	0
198	20231123	154700	354875940	5030	5030	5030	5030	0
199	20231123	154600	354875940	5030	5030	5030	5030	0
200	20231123	154500	354875940	5030	5030	5030	5030	0
201	20231123	154400	354875940	5030	5030	5030	5030	0
202	20231123	154300	354875940	5030	5030	5030	5030	0
203	20231123	154200	354875940	5030	5030	5030	5030	0
204	20231123	154100	354875940	5030	5030	5030	5030	0
205	20231123	154000	354875940	5030	5030	5030	5030	0
206	20231123	153900	354875940	5030	5030	5030	5030	0
207	20231123	153800	354875940	5030	5030	5030	5030	0
208	20231123	153700	354875940	5030	5030	5030	5030	0
209	20231123	153600	354875940	5030	5030	5030	5030	0
210	20231123	153500	354875940	5030	5030	5030	5030	0
211	20231123	153400	354875940	5030	5030	5030	5030	0
212	20231123	153300	354875940	5030	5030	5030	5030	661
213	20231123	153200	354875940	5030	5030	5030	5030	0
214	20231123	153100	354875940	5030	5030	5030	5030	0
215	20231123	153000	354875940	5030	5030	5030	5030	661
216	20231123	152900	351551110	5030	5030	5030	5030	0
217	20231123	152800	351551110	5030	5030	5030	5030	0
218	20231123	152700	351551110	5030	5030	5030	5030	0
219	20231123	152600	351551110	5030	5030	5030	5030	0
220	20231123	152500	351551110	5030	5030	5030	5030	0
221	20231123	152400	351551110	5030	5030	5030	5030	0
222	20231123	152300	351551110	5030	5030	5030	5030	0
223	20231123	152200	351551110	5030	5030	5030	5030	0
224	20231123	152100	351551110	5030	5030	5030	5030	0
225	20231123	152000	351551110	5030	5030	5030	5030	0
226	20231123	151900	351551110	5030	5030	5030	5030	31
227	20231123	151800	351395180	5030	5030	5030	5030	0
228	20231123	151700	351395180	5030	5020	5030	5020	27
229	20231123	151600	351259390	5020	5020	5020	5020	1
230	20231123	151500	351254370	5030	5020	5030	5020	5
231	20231123	151400	351229250	5040	5040	5040	5040	0
232	20231123	151300	351229250	5040	5020	5040	5020	1212
233	20231123	151200	345144840	5020	5020	5020	5020	2
234	20231123	151100	345134800	5020	5010	5020	5010	23
235	20231123	151000	345019540	5010	5000	5010	5000	24
236	20231123	150900	344899400	5010	5000	5010	5000	4
237	20231123	150800	344879370	5000	5000	5000	5000	58
238	20231123	150700	344589370	5000	5000	5000	5000	0
239	20231123	150600	344589370	5000	5000	5000	5000	4185
240	20231123	150500	323664370	5010	5010	5010	5010	64
241	20231123	150400	323343730	5010	5010	5010	5010	3
242	20231123	150300	323328700	5010	5010	5010	5010	6
243	20231123	150200	323298640	5000	5000	5000	5000	50
244	20231123	150100	323048640	5010	5010	5010	5010	0
245	20231123	150000	323048640	5010	5010	5010	5010	1110
246	20231123	145900	317487540	5010	5010	5010	5010	2021
247	20231123	145800	307362330	5020	5010	5020	5010	183
248	20231123	145700	306445480	5010	5010	5010	5010	50
249	20231123	145600	306194980	5020	5020	5020	5020	2
250	20231123	145500	306184940	5020	5020	5020	5020	5
251	20231123	145400	306159840	5020	5020	5020	5020	2
252	20231123	145300	306149800	5020	5020	5020	5020	0
253	20231123	145200	306149800	5020	5020	5020	5020	0
254	20231123	145100	306149800	5020	5020	5020	5020	2
255	20231123	145000	306139760	5020	5020	5020	5020	0
256	20231123	144900	306139760	5020	5030	5040	5020	16
257	20231123	144800	306059310	5010	5030	5030	5010	137
258	20231123	144700	305371560	5030	5030	5030	5030	2
259	20231123	144600	305361500	5030	5030	5030	5030	0
260	20231123	144500	305361500	5030	5030	5030	5030	0
261	20231123	144400	305361500	5030	5030	5030	5030	3
262	20231123	144300	305346410	5040	5040	5040	5040	2
263	20231123	144200	305336330	5040	5040	5040	5040	0
264	20231123	144100	305336330	5040	5040	5040	5040	0
265	20231123	144000	305336330	5040	5020	5040	5020	113
266	20231123	143900	304769030	5040	5040	5040	5040	0
267	20231123	143800	304769030	5040	5020	5040	5020	201
268	20231123	143700	303757980	5020	5020	5020	5020	47
269	20231123	143600	303522040	5020	5030	5030	5020	531
270	20231123	143500	300856400	5030	5030	5030	5030	0
271	20231123	143400	300856400	5030	5030	5030	5030	0
272	20231123	143300	300856400	5030	5030	5030	5030	1
273	20231123	143200	300851370	5030	5030	5030	5030	6
274	20231123	143100	300821190	5030	5030	5030	5030	0
275	20231123	143000	300821190	5030	5030	5030	5030	5
276	20231123	142900	300796040	5020	5020	5020	5020	50
277	20231123	142800	300545040	5020	5030	5030	5020	935
278	20231123	142700	295851280	5040	5040	5040	5040	2
279	20231123	142600	295841200	5020	5020	5020	5020	6
280	20231123	142500	295811080	5020	5020	5020	5020	2636
281	20231123	142400	282578360	5030	5030	5030	5030	0
282	20231123	142300	282578360	5030	5030	5030	5030	5
283	20231123	142200	282553210	5040	5040	5040	5040	0
284	20231123	142100	282553210	5040	5040	5040	5040	1004
285	20231123	142000	277493050	5040	5040	5040	5040	57
286	20231123	141900	277205770	5020	5030	5030	5020	302
287	20231123	141800	275689680	5040	5040	5040	5040	0
288	20231123	141700	275689680	5040	5020	5040	5020	1668
289	20231123	141600	267316220	5030	5030	5030	5030	5
290	20231123	141500	267291070	5030	5030	5030	5030	0
291	20231123	141400	267291070	5030	5030	5030	5030	0
292	20231123	141300	267291070	5030	5030	5030	5030	479
293	20231123	141200	264881700	5040	5040	5040	5040	0
294	20231123	141100	264881700	5040	5040	5040	5040	2
295	20231123	141000	264871620	5040	5040	5040	5040	0
296	20231123	140900	264871620	5040	5040	5040	5040	0
297	20231123	140800	264871620	5040	5040	5040	5040	10
298	20231123	140700	264821220	5040	5040	5040	5040	0
299	20231123	140600	264821220	5040	5040	5040	5040	0
300	20231123	140500	264821220	5040	5040	5040	5040	19
301	20231123	140400	264725460	5040	5040	5040	5040	0
302	20231123	140300	264725460	5040	5040	5040	5040	0
303	20231123	140200	264725460	5040	5040	5040	5040	0
304	20231123	140100	264725460	5040	5040	5040	5040	0
305	20231123	140000	264725460	5040	5040	5040	5040	110
306	20231123	135900	264171060	5040	5040	5040	5040	0
307	20231123	135800	264171060	5040	5040	5040	5040	0
308	20231123	135700	264171060	5040	5040	5040	5040	0
309	20231123	135600	264171060	5040	5040	5040	5040	79
310	20231123	135500	263772900	5030	5030	5030	5030	0
311	20231123	135400	263772900	5030	5030	5030	5030	0
312	20231123	135300	263772900	5030	5030	5030	5030	24
313	20231123	135200	263652180	5040	5040	5040	5040	23
314	20231123	135100	263536260	5040	5040	5040	5040	0
315	20231123	135000	263536260	5040	5040	5040	5040	33
316	20231123	134900	263369940	5040	5040	5040	5040	20
317	20231123	134800	263269140	5040	5040	5040	5040	0
318	20231123	134700	263269140	5040	5040	5040	5040	13
319	20231123	134600	263203620	5040	5040	5040	5040	0
320	20231123	134500	263203620	5040	5040	5040	5040	200
321	20231123	134400	262195620	5030	5030	5030	5030	181
322	20231123	134300	261285190	5030	5030	5030	5030	0
323	20231123	134200	261285190	5030	5030	5030	5030	19
324	20231123	134100	261189620	5020	5020	5020	5020	0
325	20231123	134000	261189620	5020	5020	5020	5020	0
326	20231123	133900	261189620	5020	5020	5020	5020	0
327	20231123	133800	261189620	5020	5020	5020	5020	0
328	20231123	133700	261189620	5020	5020	5020	5020	0
329	20231123	133600	261189620	5020	5020	5020	5020	30
330	20231123	133500	261039020	5020	5020	5020	5020	0
331	20231123	133400	261039020	5020	5020	5020	5020	0
332	20231123	133300	261039020	5020	5030	5030	5020	289
333	20231123	133200	259587470	5040	5040	5040	5040	0
334	20231123	133100	259587470	5040	5040	5040	5040	0
335	20231123	133000	259587470	5040	5040	5040	5040	13
336	20231123	132900	259521950	5030	5030	5030	5030	0
337	20231123	132800	259521950	5030	5030	5030	5030	227
338	20231123	132700	258380140	5030	5030	5030	5030	0
339	20231123	132600	258380140	5030	5030	5030	5030	30
340	20231123	132500	258229240	5030	5030	5030	5030	0
341	20231123	132400	258229240	5030	5030	5030	5030	0
342	20231123	132300	258229240	5030	5030	5030	5030	40
343	20231123	132200	258028040	5020	5020	5020	5020	0
344	20231123	132100	258028040	5020	5030	5030	5020	28
345	20231123	132000	257887210	5030	5030	5030	5030	0
346	20231123	131900	257887210	5030	5030	5030	5030	21
347	20231123	131800	257781580	5030	5030	5030	5030	0
348	20231123	131700	257781580	5030	5030	5030	5030	6
349	20231123	131600	257751400	5050	5050	5050	5050	0
350	20231123	131500	257751400	5050	5050	5050	5050	0
351	20231123	131400	257751400	5050	5050	5050	5050	0
352	20231123	131300	257751400	5050	5050	5050	5050	0
353	20231123	131200	257751400	5050	5050	5050	5050	0
354	20231123	131100	257751400	5050	5050	5050	5050	0
355	20231123	131000	257751400	5050	5050	5050	5050	3
356	20231123	130900	257736250	5030	5030	5030	5030	0
357	20231123	130800	257736250	5030	5030	5030	5030	0
358	20231123	130700	257736250	5030	5030	5030	5030	0
359	20231123	130600	257736250	5030	5030	5030	5030	77
360	20231123	130500	257348940	5060	5060	5060	5060	0
361	20231123	130400	257348940	5060	5060	5060	5060	0
362	20231123	130300	257348940	5060	5060	5060	5060	0
363	20231123	130200	257348940	5060	5060	5060	5060	0
364	20231123	130100	257348940	5060	5060	5060	5060	10
365	20231123	130000	257298340	5060	5060	5060	5060	0
366	20231123	125900	257298340	5060	5060	5060	5060	1000
367	20231123	125800	252238340	5020	5020	5020	5020	0
368	20231123	125700	252238340	5020	5020	5020	5020	0
369	20231123	125600	252238340	5020	5020	5020	5020	87
370	20231123	125500	251801600	5020	5020	5020	5020	23
371	20231123	125400	251686140	5020	5030	5030	5020	4000
372	20231123	125300	231605840	5030	5030	5030	5030	0
373	20231123	125200	231605840	5030	5030	5030	5030	0
374	20231123	125100	231605840	5030	5030	5030	5030	0
375	20231123	125000	231605840	5030	5030	5030	5030	0
376	20231123	124900	231605840	5030	5030	5030	5030	1949
377	20231123	124800	221802370	5040	5040	5040	5040	0
378	20231123	124700	221802370	5040	5040	5040	5040	0
379	20231123	124600	221802370	5040	5040	5040	5040	0
380	20231123	124500	221802370	5040	5040	5040	5040	0
381	20231123	124400	221802370	5040	5040	5040	5040	0
382	20231123	124300	221802370	5040	5040	5050	5040	827
383	20231123	124200	217634230	5060	5050	5060	5050	237
384	20231123	124100	216436730	5050	5040	5050	5040	113
385	20231123	124000	215867080	5040	5040	5040	5040	0
386	20231123	123900	215867080	5040	5040	5040	5040	0
387	20231123	123800	215867080	5040	5040	5040	5040	40
388	20231123	123700	215665480	5040	5040	5040	5040	0
389	20231123	123600	215665480	5040	5040	5040	5040	0
390	20231123	123500	215665480	5040	5040	5040	5040	0
391	20231123	123400	215665480	5040	5040	5040	5040	10
392	20231123	123300	215615080	5040	5040	5040	5040	0
393	20231123	123200	215615080	5040	5040	5040	5040	259
394	20231123	123100	214309720	5040	5040	5040	5040	139
395	20231123	123000	213609160	5040	5050	5050	5040	1181
396	20231123	122900	207656130	5050	5040	5050	5040	63
397	20231123	122800	207338480	5040	5040	5040	5040	20
398	20231123	122700	207237680	5050	5050	5050	5050	0
399	20231123	122600	207237680	5050	5050	5050	5050	0
400	20231123	122500	207237680	5050	5050	5050	5050	0
401	20231123	122400	207237680	5050	5050	5050	5050	0
402	20231123	122300	207237680	5050	5050	5050	5050	0
403	20231123	122200	207237680	5050	5050	5050	5050	0
404	20231123	122100	207237680	5050	5050	5050	5050	0
405	20231123	122000	207237680	5050	5050	5050	5050	0
406	20231123	121900	207237680	5050	5050	5050	5050	0
407	20231123	121800	207237680	5050	5050	5050	5050	6
408	20231123	121700	207207380	5050	5050	5050	5050	12
409	20231123	121600	207146780	5050	5050	5050	5050	0
410	20231123	121500	207146780	5050	5050	5050	5050	1
411	20231123	121400	207141730	5050	5050	5050	5050	0
412	20231123	121300	207141730	5050	5050	5050	5050	0
413	20231123	121200	207141730	5050	5050	5050	5050	15
414	20231123	121100	207065980	5060	5060	5060	5060	0
415	20231123	121000	207065980	5060	5060	5060	5060	0
416	20231123	120900	207065980	5060	5060	5060	5060	0
417	20231123	120800	207065980	5060	5070	5070	5060	21
418	20231123	120700	206959590	5040	5040	5040	5040	0
419	20231123	120600	206959590	5040	5040	5040	5040	0
420	20231123	120500	206959590	5040	5040	5040	5040	0
421	20231123	120400	206959590	5040	5040	5040	5040	0
422	20231123	120300	206959590	5040	5040	5040	5040	217
423	20231123	120200	205865910	5040	5040	5040	5040	0
424	20231123	120100	205865910	5040	5040	5040	5040	100
425	20231123	120000	205361910	5040	5040	5040	5040	230
426	20231123	115900	204202710	5040	5060	5060	5040	127
427	20231123	115800	203561990	5070	5070	5070	5070	0
428	20231123	115700	203561990	5070	5070	5070	5070	13
429	20231123	115600	203496080	5080	5080	5080	5080	0
430	20231123	115500	203496080	5080	5080	5080	5080	0
431	20231123	115400	203496080	5080	5080	5080	5080	0
432	20231123	115300	203496080	5080	5080	5080	5080	0
433	20231123	115200	203496080	5080	5080	5080	5080	0
434	20231123	115100	203496080	5080	5080	5080	5080	0
435	20231123	115000	203496080	5080	5080	5080	5080	0
436	20231123	114900	203496080	5080	5080	5080	5080	0
437	20231123	114800	203496080	5080	5080	5080	5080	0
438	20231123	114700	203496080	5080	5080	5080	5080	13
439	20231123	114600	203430040	5080	5080	5080	5080	0
440	20231123	114500	203430040	5080	5080	5080	5080	0
441	20231123	114400	203430040	5080	5080	5080	5080	0
442	20231123	114300	203430040	5080	5080	5080	5080	13
443	20231123	114200	203364000	5080	5080	5080	5080	0
444	20231123	114100	203364000	5080	5070	5080	5070	160
445	20231123	114000	202552750	5050	5050	5050	5050	0
446	20231123	113900	202552750	5050	5050	5050	5050	500
447	20231123	113800	200027750	5060	5060	5060	5060	0
448	20231123	113700	200027750	5060	5060	5060	5060	0
449	20231123	113600	200027750	5060	5060	5060	5060	0
450	20231123	113500	200027750	5060	5060	5060	5060	204
451	20231123	113400	198995510	5070	5070	5070	5070	0
452	20231123	113300	198995510	5070	5070	5070	5070	11
453	20231123	113200	198939740	5080	5080	5080	5080	100
454	20231123	113100	198431740	5080	5080	5080	5080	0
455	20231123	113000	198431740	5080	5080	5080	5080	0
456	20231123	112900	198431740	5080	5080	5080	5080	0
457	20231123	112800	198431740	5080	5080	5080	5080	0
458	20231123	112700	198431740	5080	5080	5080	5080	0
459	20231123	112600	198431740	5080	5080	5080	5080	0
460	20231123	112500	198431740	5080	5070	5080	5070	33
461	20231123	112400	198264330	5080	5080	5080	5080	0
462	20231123	112300	198264330	5080	5080	5080	5080	0
463	20231123	112200	198264330	5080	5070	5080	5070	70
464	20231123	112100	197909350	5040	5040	5040	5040	395
465	20231123	112000	195918550	5050	5050	5050	5050	0
466	20231123	111900	195918550	5050	5050	5050	5050	258
467	20231123	111800	194615650	5070	5070	5070	5070	0
468	20231123	111700	194615650	5070	5070	5070	5070	0
469	20231123	111600	194615650	5070	5070	5070	5070	0
470	20231123	111500	194615650	5070	5070	5070	5070	0
471	20231123	111400	194615650	5070	5070	5070	5070	0
472	20231123	111300	194615650	5070	5060	5070	5040	258
473	20231123	111200	193312860	5080	5070	5080	5070	19
474	20231123	111100	193216450	5080	5070	5080	5070	188
475	20231123	111000	192263190	5070	5070	5070	5070	0
476	20231123	110900	192263190	5070	5070	5070	5070	46
477	20231123	110800	192029970	5060	5060	5060	5060	0
478	20231123	110700	192029970	5060	5060	5060	5060	0
479	20231123	110600	192029970	5060	5060	5060	5060	0
480	20231123	110500	192029970	5060	5060	5060	5060	0
481	20231123	110400	192029970	5060	5060	5060	5060	0
482	20231123	110300	192029970	5060	5060	5060	5060	0
483	20231123	110200	192029970	5060	5060	5060	5060	1
484	20231123	110100	192024910	5060	5060	5060	5060	0
485	20231123	110000	192024910	5060	5060	5060	5060	0
486	20231123	105900	192024910	5060	5060	5060	5060	64
487	20231123	105800	191701070	5080	5080	5080	5080	0
488	20231123	105700	191701070	5080	5080	5080	5080	0
489	20231123	105600	191701070	5080	5080	5080	5080	0
490	20231123	105500	191701070	5080	5080	5080	5080	0
491	20231123	105400	191701070	5080	5080	5080	5080	0
492	20231123	105300	191701070	5080	5070	5080	5070	51
493	20231123	105200	191442400	5080	5050	5080	5050	240
494	20231123	105100	190230200	5050	5050	5050	5050	0
495	20231123	105000	190230200	5050	5050	5050	5050	0
496	20231123	104900	190230200	5050	5050	5050	5050	0
497	20231123	104800	190230200	5050	5050	5050	5050	0
498	20231123	104700	190230200	5050	5050	5050	5050	0
499	20231123	104600	190230200	5050	5050	5050	5050	144
500	20231123	104500	189503000	5060	5060	5060	5060	20
501	20231123	104400	189401800	5050	5050	5050	5050	0
502	20231123	104300	189401800	5050	5050	5050	5050	1
503	20231123	104200	189396750	5080	5080	5080	5080	0
504	20231123	104100	189396750	5080	5080	5080	5080	0
505	20231123	104000	189396750	5080	5080	5080	5080	0
506	20231123	103900	189396750	5080	5080	5080	5080	0
507	20231123	103800	189396750	5080	5080	5080	5080	0
508	20231123	103700	189396750	5080	5080	5080	5080	0
509	20231123	103600	189396750	5080	5080	5080	5080	0
510	20231123	103500	189396750	5080	5080	5080	5080	0
511	20231123	103400	189396750	5080	5080	5080	5080	0
512	20231123	103300	189396750	5080	5080	5080	5080	0
513	20231123	103200	189396750	5080	5080	5080	5080	0
514	20231123	103100	189396750	5080	5080	5080	5080	0
515	20231123	103000	189396750	5080	5080	5080	5080	0
516	20231123	102900	189396750	5080	5080	5080	5080	3
517	20231123	102800	189381510	5040	5040	5040	5040	0
518	20231123	102700	189381510	5040	5040	5040	5040	0
519	20231123	102600	189381510	5040	5040	5040	5040	0
520	20231123	102500	189381510	5040	5040	5040	5040	0
521	20231123	102400	189381510	5040	5040	5040	5040	0
522	20231123	102300	189381510	5040	5040	5040	5040	0
523	20231123	102200	189381510	5040	5040	5040	5040	0
524	20231123	102100	189381510	5040	5050	5050	5040	4936
525	20231123	102000	164503890	5050	5050	5050	5050	0
526	20231123	101900	164503890	5050	5050	5050	5050	6
527	20231123	101800	164473590	5040	5040	5040	5040	0
528	20231123	101700	164473590	5040	5040	5040	5040	0
529	20231123	101600	164473590	5040	5070	5070	5040	2309
530	20231123	101500	152808460	5080	5080	5080	5080	0
531	20231123	101400	152808460	5080	5080	5080	5080	0
532	20231123	101300	152808460	5080	5080	5080	5080	10
533	20231123	101200	152757660	5080	5080	5080	5080	0
534	20231123	101100	152757660	5080	5080	5080	5080	1111
535	20231123	101000	147113780	5080	5080	5080	5080	107
536	20231123	100900	146570220	5080	5080	5080	5080	78
537	20231123	100800	146173980	5080	5080	5080	5080	10
538	20231123	100700	146123180	5080	5080	5080	5080	0
539	20231123	100600	146123180	5080	5080	5080	5080	237
540	20231123	100500	144919220	5080	5080	5080	5080	4
541	20231123	100400	144898900	5080	5080	5080	5080	0
542	20231123	100300	144898900	5080	5080	5080	5080	3
543	20231123	100200	144883660	5070	5070	5070	5070	0
544	20231123	100100	144883660	5070	5070	5070	5070	0
545	20231123	100000	144883660	5070	5070	5070	5070	274
546	20231123	095900	143494480	5070	5070	5070	5070	647
547	20231123	095800	140214190	5070	5070	5070	5070	90
548	20231123	095700	139757890	5070	5070	5070	5070	0
549	20231123	095600	139757890	5070	5070	5070	5070	0
550	20231123	095500	139757890	5070	5070	5070	5070	5
551	20231123	095400	139732540	5070	5070	5070	5070	0
552	20231123	095300	139732540	5070	5070	5070	5070	0
553	20231123	095200	139732540	5070	5070	5070	5070	235
554	20231123	095100	138541090	5080	5080	5080	5080	0
555	20231123	095000	138541090	5080	5080	5080	5080	0
556	20231123	094900	138541090	5080	5080	5080	5080	0
557	20231123	094800	138541090	5080	5060	5080	5060	940
558	20231123	094700	133784660	5060	5060	5060	5060	0
559	20231123	094600	133784660	5060	5060	5060	5060	0
560	20231123	094500	133784660	5060	5060	5060	5060	18
561	20231123	094400	133693580	5050	5050	5050	5050	21
562	20231123	094300	133587530	5050	5050	5050	5050	0
563	20231123	094200	133587530	5050	5050	5050	5050	1
564	20231123	094100	133582480	5030	5030	5030	5030	208
565	20231123	094000	132536240	5030	5040	5040	5030	482
566	20231123	093900	130111670	5040	5040	5040	5040	0
567	20231123	093800	130111670	5040	5040	5040	5040	0
568	20231123	093700	130111670	5040	5040	5040	5040	10
569	20231123	093600	130061270	5060	5060	5060	5060	0
570	20231123	093500	130061270	5060	5060	5060	5060	0
571	20231123	093400	130061270	5060	5060	5060	5060	0
572	20231123	093300	130061270	5060	5060	5060	5060	0
573	20231123	093200	130061270	5060	5060	5060	5060	0
574	20231123	093100	130061270	5060	5060	5060	5060	0
575	20231123	093000	130061270	5060	5060	5060	5060	0
576	20231123	092900	130061270	5060	5060	5060	5060	0
577	20231123	092800	130061270	5060	5060	5060	5060	302
578	20231123	092700	128533150	5020	5060	5060	5020	1817
579	20231123	092600	119380660	5070	5080	5080	5070	400
580	20231123	092500	117352270	5080	5080	5080	5080	0
581	20231123	092400	117352270	5080	5080	5080	5080	0
582	20231123	092300	117352270	5080	5090	5090	5080	1399
583	20231123	092200	110244340	5100	5100	5100	5100	481
584	20231123	092100	107791240	5080	5080	5080	5080	0
585	20231123	092000	107791240	5080	5080	5080	5080	0
586	20231123	091900	107791240	5080	5080	5080	5080	20
587	20231123	091800	107689640	5080	5080	5080	5080	0
588	20231123	091700	107689640	5080	5080	5080	5080	50
589	20231123	091600	107435640	5080	5080	5080	5080	10
590	20231123	091500	107384840	5070	5110	5110	5070	1419
591	20231123	091400	100162970	5110	5110	5110	5110	641
592	20231123	091300	96887460	5100	5100	5110	5090	1380
593	20231123	091200	89846670	5100	5100	5100	5090	192
594	20231123	091100	88868450	5090	5080	5110	5080	2680
595	20231123	091000	75197610	5090	5090	5090	5080	867
596	20231123	090900	70785520	5090	5080	5090	5080	2392
597	20231123	090800	58633130	5080	5060	5080	5050	2024
598	20231123	090700	48411670	5080	5060	5080	5060	799
599	20231123	090600	44359840	5070	5080	5080	5070	23
600	20231123	090500	44243030	5080	5080	5090	5080	407
601	20231123	090400	42172000	5090	5050	5100	5050	479
602	20231123	090300	39735090	5050	5040	5100	5040	3281
603	20231123	090200	23100700	5040	5020	5040	5020	557
604	20231123	090100	20304540	5020	5040	5040	5020	886
605	20231123	090000	15843220	5050	5070	5070	5050	3130