KissMeData/001230/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183300	264335340	9200	9200	9200	9200	198
3	20231122	183200	264335340	9200	9200	9200	9200	0
4	20231122	183100	264335340	9200	9200	9200	9200	0
5	20231122	183000	264335340	9200	9200	9200	9200	0
6	20231122	182900	264335340	9200	9200	9200	9200	0
7	20231122	182800	264335340	9200	9200	9200	9200	0
8	20231122	182700	264335340	9200	9200	9200	9200	0
9	20231122	182600	264335340	9200	9200	9200	9200	0
10	20231122	182500	264335340	9200	9200	9200	9200	0
11	20231122	182400	264335340	9200	9200	9200	9200	0
12	20231122	182300	264335340	9200	9200	9200	9200	0
13	20231122	182200	264335340	9200	9200	9200	9200	0
14	20231122	182100	264335340	9200	9200	9200	9200	0
15	20231122	182000	264335340	9200	9200	9200	9200	0
16	20231122	181900	264335340	9200	9200	9200	9200	0
17	20231122	181800	264335340	9200	9200	9200	9200	0
18	20231122	181700	264335340	9200	9200	9200	9200	0
19	20231122	181600	264335340	9200	9200	9200	9200	0
20	20231122	181500	264335340	9200	9200	9200	9200	0
21	20231122	181400	264335340	9200	9200	9200	9200	0
22	20231122	181300	264335340	9200	9200	9200	9200	0
23	20231122	181200	264335340	9200	9200	9200	9200	0
24	20231122	181100	264335340	9200	9200	9200	9200	0
25	20231122	181000	264335340	9200	9200	9200	9200	0
26	20231122	180900	264335340	9200	9200	9200	9200	0
27	20231122	180800	264335340	9200	9200	9200	9200	0
28	20231122	180700	264335340	9200	9200	9200	9200	0
29	20231122	180600	264335340	9200	9200	9200	9200	0
30	20231122	180500	264335340	9200	9200	9200	9200	0
31	20231122	180400	264335340	9200	9200	9200	9200	0
32	20231122	180300	264335340	9200	9200	9200	9200	198
33	20231122	180200	264335340	9200	9200	9200	9200	0
34	20231122	180100	264335340	9200	9200	9200	9200	0
35	20231122	180000	264335340	9200	9200	9200	9200	0
36	20231122	175900	264335340	9200	9200	9200	9200	0
37	20231122	175800	264335340	9200	9200	9200	9200	0
38	20231122	175700	264335340	9200	9200	9200	9200	0
39	20231122	175600	264335340	9200	9200	9200	9200	0
40	20231122	175500	264335340	9200	9200	9200	9200	0
41	20231122	175400	264335340	9200	9200	9200	9200	0
42	20231122	175300	264335340	9200	9200	9200	9200	0
43	20231122	175200	264335340	9200	9200	9200	9200	0
44	20231122	175100	264335340	9200	9200	9200	9200	0
45	20231122	175000	264335340	9200	9200	9200	9200	0
46	20231122	174900	264335340	9200	9200	9200	9200	0
47	20231122	174800	264335340	9200	9200	9200	9200	0
48	20231122	174700	264335340	9200	9200	9200	9200	0
49	20231122	174600	264335340	9200	9200	9200	9200	0
50	20231122	174500	264335340	9200	9200	9200	9200	0
51	20231122	174400	264335340	9200	9200	9200	9200	0
52	20231122	174300	264335340	9200	9200	9200	9200	0
53	20231122	174200	264335340	9200	9200	9200	9200	0
54	20231122	174100	264335340	9200	9200	9200	9200	0
55	20231122	174000	264335340	9200	9200	9200	9200	0
56	20231122	173900	264335340	9200	9200	9200	9200	0
57	20231122	173800	264335340	9200	9200	9200	9200	0
58	20231122	173700	264335340	9200	9200	9200	9200	0
59	20231122	173600	264335340	9200	9200	9200	9200	0
60	20231122	173500	264335340	9200	9200	9200	9200	0
61	20231122	173400	264335340	9200	9200	9200	9200	0
62	20231122	173300	264335340	9200	9200	9200	9200	198
63	20231122	173200	264335340	9200	9200	9200	9200	0
64	20231122	173100	264335340	9200	9200	9200	9200	0
65	20231122	173000	264335340	9200	9200	9200	9200	0
66	20231122	172900	264335340	9200	9200	9200	9200	0
67	20231122	172800	264335340	9200	9200	9200	9200	0
68	20231122	172700	264335340	9200	9200	9200	9200	0
69	20231122	172600	264335340	9200	9200	9200	9200	0
70	20231122	172500	264335340	9200	9200	9200	9200	0
71	20231122	172400	264335340	9200	9200	9200	9200	0
72	20231122	172300	264335340	9200	9200	9200	9200	0
73	20231122	172200	264335340	9200	9200	9200	9200	0
74	20231122	172100	264335340	9200	9200	9200	9200	0
75	20231122	172000	264335340	9200	9200	9200	9200	0
76	20231122	171900	264335340	9200	9200	9200	9200	0
77	20231122	171800	264335340	9200	9200	9200	9200	0
78	20231122	171700	264335340	9200	9200	9200	9200	0
79	20231122	171600	264335340	9200	9200	9200	9200	0
80	20231122	171500	264335340	9200	9200	9200	9200	0
81	20231122	171400	264335340	9200	9200	9200	9200	0
82	20231122	171300	264335340	9200	9200	9200	9200	0
83	20231122	171200	264335340	9200	9200	9200	9200	0
84	20231122	171100	264335340	9200	9200	9200	9200	0
85	20231122	171000	264335340	9200	9200	9200	9200	0
86	20231122	170900	264335340	9200	9200	9200	9200	0
87	20231122	170800	264335340	9200	9200	9200	9200	0
88	20231122	170700	264335340	9200	9200	9200	9200	0
89	20231122	170600	264335340	9200	9200	9200	9200	0
90	20231122	170500	264335340	9200	9200	9200	9200	0
91	20231122	170400	264335340	9200	9200	9200	9200	0
92	20231122	170300	264335340	9200	9200	9200	9200	198
93	20231122	170200	264335340	9200	9200	9200	9200	0
94	20231122	170100	264335340	9200	9200	9200	9200	0
95	20231122	170000	264335340	9200	9200	9200	9200	0
96	20231122	165900	264335340	9200	9200	9200	9200	0
97	20231122	165800	264335340	9200	9200	9200	9200	0
98	20231122	165700	264335340	9200	9200	9200	9200	0
99	20231122	165600	264335340	9200	9200	9200	9200	0
100	20231122	165500	264335340	9200	9200	9200	9200	0
101	20231122	165400	264335340	9200	9200	9200	9200	0
102	20231122	165300	264335340	9200	9200	9200	9200	0
103	20231122	165200	264335340	9200	9200	9200	9200	0
104	20231122	165100	264335340	9200	9200	9200	9200	0
105	20231122	165000	264335340	9200	9200	9200	9200	0
106	20231122	164900	264335340	9200	9200	9200	9200	0
107	20231122	164800	264335340	9200	9200	9200	9200	0
108	20231122	164700	264335340	9200	9200	9200	9200	0
109	20231122	164600	264335340	9200	9200	9200	9200	0
110	20231122	164500	264335340	9200	9200	9200	9200	0
111	20231122	164400	264335340	9200	9200	9200	9200	0
112	20231122	164300	264335340	9200	9200	9200	9200	0
113	20231122	164200	264335340	9200	9200	9200	9200	0
114	20231122	164100	264335340	9200	9200	9200	9200	0
115	20231122	164000	264335340	9200	9200	9200	9200	0
116	20231122	163900	264335340	9200	9200	9200	9200	0
117	20231122	163800	264335340	9200	9200	9200	9200	0
118	20231122	163700	264335340	9200	9200	9200	9200	0
119	20231122	163600	264335340	9200	9200	9200	9200	0
120	20231122	163500	264335340	9200	9200	9200	9200	0
121	20231122	163400	264335340	9200	9200	9200	9200	0
122	20231122	163300	264335340	9200	9200	9200	9200	198
123	20231122	163200	264335340	9200	9200	9200	9200	0
124	20231122	163100	264335340	9200	9200	9200	9200	0
125	20231122	163000	264335340	9200	9200	9200	9200	0
126	20231122	162900	264335340	9200	9200	9200	9200	0
127	20231122	162800	264335340	9200	9200	9200	9200	0
128	20231122	162700	264335340	9200	9200	9200	9200	0
129	20231122	162600	264335340	9200	9200	9200	9200	0
130	20231122	162500	264335340	9200	9200	9200	9200	0
131	20231122	162400	264335340	9200	9200	9200	9200	0
132	20231122	162300	264335340	9200	9200	9200	9200	0
133	20231122	162200	264335340	9200	9200	9200	9200	0
134	20231122	162100	264335340	9200	9200	9200	9200	0
135	20231122	162000	264335340	9200	9200	9200	9200	0
136	20231122	161900	264335340	9200	9200	9200	9200	0
137	20231122	161800	264335340	9200	9200	9200	9200	0
138	20231122	161700	264335340	9200	9200	9200	9200	0
139	20231122	161600	264335340	9200	9200	9200	9200	0
140	20231122	161500	264335340	9200	9200	9200	9200	0
141	20231122	161400	264335340	9200	9200	9200	9200	0
142	20231122	161300	264335340	9200	9200	9200	9200	0
143	20231122	161200	264335340	9200	9200	9200	9200	0
144	20231122	161100	264335340	9200	9200	9200	9200	0
145	20231122	161000	264335340	9200	9200	9200	9200	0
146	20231122	160900	264335340	9200	9200	9200	9200	0
147	20231122	160800	264335340	9200	9200	9200	9200	0
148	20231122	160700	264335340	9200	9200	9200	9200	0
149	20231122	160600	264335340	9200	9200	9200	9200	0
150	20231122	160500	264335340	9200	9200	9200	9200	0
151	20231122	160400	264335340	9200	9200	9200	9200	0
152	20231122	160300	264335340	9200	9200	9200	9200	198
153	20231122	160200	264335340	9200	9200	9200	9200	0
154	20231122	160100	264335340	9200	9200	9200	9200	0
155	20231122	160000	264335340	9200	9200	9200	9200	0
156	20231122	155900	264335340	9200	9200	9200	9200	0
157	20231122	155800	264335340	9200	9200	9200	9200	0
158	20231122	155700	264335340	9200	9200	9200	9200	0
159	20231122	155600	264335340	9200	9200	9200	9200	0
160	20231122	155500	264335340	9200	9200	9200	9200	0
161	20231122	155400	264335340	9200	9200	9200	9200	0
162	20231122	155300	264335340	9200	9200	9200	9200	0
163	20231122	155200	264335340	9200	9200	9200	9200	0
164	20231122	155100	264335340	9200	9200	9200	9200	0
165	20231122	155000	264335340	9200	9200	9200	9200	0
166	20231122	154900	264335340	9200	9200	9200	9200	0
167	20231122	154800	264335340	9200	9200	9200	9200	0
168	20231122	154700	264335340	9200	9200	9200	9200	0
169	20231122	154600	264335340	9200	9200	9200	9200	0
170	20231122	154500	264335340	9200	9200	9200	9200	0
171	20231122	154400	264335340	9200	9200	9200	9200	0
172	20231122	154300	264335340	9200	9200	9200	9200	0
173	20231122	154200	264335340	9200	9200	9200	9200	0
174	20231122	154100	264335340	9200	9200	9200	9200	0
175	20231122	154000	264335340	9200	9200	9200	9200	0
176	20231122	153900	264335340	9200	9200	9200	9200	0
177	20231122	153800	264335340	9200	9200	9200	9200	0
178	20231122	153700	264335340	9200	9200	9200	9200	0
179	20231122	153600	264335340	9200	9200	9200	9200	0
180	20231122	153500	264335340	9200	9200	9200	9200	0
181	20231122	153400	264335340	9200	9200	9200	9200	0
182	20231122	153300	264335340	9200	9200	9200	9200	198
183	20231122	153200	264335340	9200	9200	9200	9200	0
184	20231122	153100	264335340	9200	9200	9200	9200	0
185	20231122	153000	264335340	9200	9200	9200	9200	198
186	20231122	152900	262513740	9200	9200	9200	9200	0
187	20231122	152800	262513740	9200	9200	9200	9200	0
188	20231122	152700	262513740	9200	9200	9200	9200	0
189	20231122	152600	262513740	9200	9200	9200	9200	0
190	20231122	152500	262513740	9200	9200	9200	9200	0
191	20231122	152400	262513740	9200	9200	9200	9200	0
192	20231122	152300	262513740	9200	9200	9200	9200	0
193	20231122	152200	262513740	9200	9200	9200	9200	0
194	20231122	152100	262513740	9200	9200	9200	9200	0
195	20231122	152000	262513740	9200	9200	9200	9200	0
196	20231122	151900	262513740	9200	9210	9210	9200	80
197	20231122	151800	261777410	9230	9210	9230	9210	79
198	20231122	151700	261049600	9210	9200	9210	9200	153
199	20231122	151600	259641970	9210	9210	9210	9210	31
200	20231122	151500	259356460	9200	9200	9200	9200	0
201	20231122	151400	259356460	9200	9200	9200	9200	40
202	20231122	151300	258988460	9210	9200	9210	9200	481
203	20231122	151200	254563020	9200	9200	9200	9200	66
204	20231122	151100	253955820	9200	9200	9200	9200	0
205	20231122	151000	253955820	9200	9200	9200	9200	0
206	20231122	150900	253955820	9200	9200	9200	9200	1
207	20231122	150800	253946620	9200	9200	9200	9200	0
208	20231122	150700	253946620	9200	9200	9200	9200	10
209	20231122	150600	253854620	9200	9200	9200	9200	0
210	20231122	150500	253854620	9200	9210	9210	9200	370
211	20231122	150400	250448620	9210	9210	9210	9210	391
212	20231122	150300	246847510	9210	9210	9210	9210	1
213	20231122	150200	246838300	9210	9210	9210	9210	4
214	20231122	150100	246801460	9200	9200	9200	9200	11
215	20231122	150000	246700260	9210	9210	9210	9210	0
216	20231122	145900	246700260	9210	9210	9210	9210	5
217	20231122	145800	246654210	9210	9210	9210	9200	140
218	20231122	145700	245364910	9210	9210	9210	9210	31
219	20231122	145600	245079400	9210	9200	9210	9200	141
220	20231122	145500	243780890	9200	9200	9200	9200	11
221	20231122	145400	243679690	9200	9200	9200	9200	0
222	20231122	145300	243679690	9200	9200	9200	9200	0
223	20231122	145200	243679690	9200	9200	9200	9200	1
224	20231122	145100	243670490	9200	9200	9200	9200	0
225	20231122	145000	243670490	9200	9200	9200	9200	0
226	20231122	144900	243670490	9200	9200	9210	9200	382
227	20231122	144800	240155770	9210	9200	9210	9200	2
228	20231122	144700	240137360	9200	9200	9200	9200	656
229	20231122	144600	234102160	9210	9210	9210	9210	1
230	20231122	144500	234092950	9210	9210	9210	9210	0
231	20231122	144400	234092950	9210	9210	9210	9210	0
232	20231122	144300	234092950	9210	9210	9210	9210	0
233	20231122	144200	234092950	9210	9210	9210	9210	0
234	20231122	144100	234092950	9210	9210	9210	9210	3
235	20231122	144000	234065320	9210	9210	9210	9210	40
236	20231122	143900	233696920	9200	9200	9200	9200	40
237	20231122	143800	233328920	9210	9220	9220	9210	739
238	20231122	143700	226521730	9220	9220	9220	9220	101
239	20231122	143600	225590510	9220	9220	9220	9220	0
240	20231122	143500	225590510	9220	9220	9220	9220	1724
241	20231122	143400	209695230	9220	9220	9220	9220	0
242	20231122	143300	209695230	9220	9220	9220	9220	10
243	20231122	143200	209603030	9230	9230	9230	9230	0
244	20231122	143100	209603030	9230	9230	9230	9230	0
245	20231122	143000	209603030	9230	9230	9230	9230	0
246	20231122	142900	209603030	9230	9240	9240	9230	103
247	20231122	142800	208651520	9230	9230	9230	9230	0
248	20231122	142700	208651520	9230	9230	9230	9230	0
249	20231122	142600	208651520	9230	9230	9230	9230	46
250	20231122	142500	208226940	9230	9230	9230	9230	0
251	20231122	142400	208226940	9230	9230	9230	9230	0
252	20231122	142300	208226940	9230	9230	9230	9230	227
253	20231122	142200	206131730	9230	9230	9230	9230	0
254	20231122	142100	206131730	9230	9230	9230	9230	0
255	20231122	142000	206131730	9230	9230	9230	9230	30
256	20231122	141900	205854830	9220	9220	9220	9220	0
257	20231122	141800	205854830	9220	9220	9220	9220	0
258	20231122	141700	205854830	9220	9220	9220	9220	5
259	20231122	141600	205808730	9230	9220	9230	9220	117
260	20231122	141500	204729060	9230	9230	9230	9230	3
261	20231122	141400	204701370	9240	9240	9240	9240	0
262	20231122	141300	204701370	9240	9240	9240	9240	0
263	20231122	141200	204701370	9240	9240	9240	9240	0
264	20231122	141100	204701370	9240	9240	9240	9240	0
265	20231122	141000	204701370	9240	9230	9240	9230	38
266	20231122	140900	204350300	9230	9230	9230	9230	0
267	20231122	140800	204350300	9230	9230	9230	9230	0
268	20231122	140700	204350300	9230	9230	9230	9230	0
269	20231122	140600	204350300	9230	9230	9230	9230	0
270	20231122	140500	204350300	9230	9230	9230	9230	169
271	20231122	140400	202790430	9230	9230	9230	9230	0
272	20231122	140300	202790430	9230	9220	9230	9220	41
273	20231122	140200	202412390	9220	9220	9220	9220	2
274	20231122	140100	202393950	9220	9220	9220	9220	118
275	20231122	140000	201305990	9220	9220	9220	9220	0
276	20231122	135900	201305990	9220	9220	9220	9220	0
277	20231122	135800	201305990	9220	9220	9220	9220	0
278	20231122	135700	201305990	9220	9220	9220	9220	131
279	20231122	135600	200098170	9220	9220	9220	9220	47
280	20231122	135500	199664830	9220	9220	9220	9220	32
281	20231122	135400	199369790	9220	9220	9220	9220	470
282	20231122	135300	195036390	9220	9220	9220	9220	2
283	20231122	135200	195017950	9220	9220	9220	9220	29
284	20231122	135100	194750570	9220	9220	9220	9220	0
285	20231122	135000	194750570	9220	9220	9220	9220	9
286	20231122	134900	194667590	9220	9220	9220	9220	0
287	20231122	134800	194667590	9220	9220	9220	9220	126
288	20231122	134700	193505870	9220	9220	9220	9220	0
289	20231122	134600	193505870	9220	9220	9220	9220	45
290	20231122	134500	193090970	9220	9220	9220	9220	0
291	20231122	134400	193090970	9220	9220	9220	9220	55
292	20231122	134300	192583870	9220	9220	9220	9220	1
293	20231122	134200	192574650	9220	9220	9220	9220	51
294	20231122	134100	192104430	9220	9220	9220	9220	1
295	20231122	134000	192095210	9220	9220	9220	9220	0
296	20231122	133900	192095210	9220	9210	9220	9210	51
297	20231122	133800	191625000	9210	9210	9210	9210	0
298	20231122	133700	191625000	9210	9210	9210	9210	0
299	20231122	133600	191625000	9210	9210	9210	9210	0
300	20231122	133500	191625000	9210	9210	9210	9210	0
301	20231122	133400	191625000	9210	9210	9210	9210	0
302	20231122	133300	191625000	9210	9210	9210	9210	0
303	20231122	133200	191625000	9210	9210	9210	9210	205
304	20231122	133100	189736950	9220	9220	9220	9220	30
305	20231122	133000	189460350	9210	9210	9210	9210	4
306	20231122	132900	189423510	9210	9210	9210	9210	0
307	20231122	132800	189423510	9210	9210	9210	9210	0
308	20231122	132700	189423510	9210	9210	9210	9210	0
309	20231122	132600	189423510	9210	9210	9210	9210	0
310	20231122	132500	189423510	9210	9210	9210	9210	2
311	20231122	132400	189405090	9210	9210	9210	9210	0
312	20231122	132300	189405090	9210	9210	9210	9210	60
313	20231122	132200	188852490	9220	9220	9220	9220	130
314	20231122	132100	187653890	9220	9220	9220	9220	64
315	20231122	132000	187063810	9230	9220	9230	9220	197
316	20231122	131900	185246550	9230	9230	9230	9230	0
317	20231122	131800	185246550	9230	9230	9230	9230	100
318	20231122	131700	184323550	9230	9230	9230	9230	0
319	20231122	131600	184323550	9230	9230	9230	9230	8
320	20231122	131500	184249710	9230	9220	9230	9220	141
321	20231122	131400	182949670	9220	9220	9220	9220	0
322	20231122	131300	182949670	9220	9220	9220	9220	0
323	20231122	131200	182949670	9220	9220	9220	9220	0
324	20231122	131100	182949670	9220	9220	9220	9220	0
325	20231122	131000	182949670	9220	9220	9220	9220	0
326	20231122	130900	182949670	9220	9220	9220	9220	41
327	20231122	130800	182571650	9220	9220	9220	9220	11
328	20231122	130700	182470230	9230	9230	9230	9230	0
329	20231122	130600	182470230	9230	9230	9230	9230	1125
330	20231122	130500	172086480	9220	9220	9220	9220	0
331	20231122	130400	172086480	9220	9220	9220	9220	21
332	20231122	130300	171892860	9220	9220	9220	9220	3
333	20231122	130200	171865200	9220	9220	9220	9220	45
334	20231122	130100	171450300	9220	9220	9220	9220	1
335	20231122	130000	171441080	9240	9240	9240	9220	16
336	20231122	125900	171293260	9220	9220	9220	9220	0
337	20231122	125800	171293260	9220	9220	9220	9220	0
338	20231122	125700	171293260	9220	9220	9220	9220	0
339	20231122	125600	171293260	9220	9220	9220	9220	0
340	20231122	125500	171293260	9220	9220	9220	9220	22
341	20231122	125400	171090420	9220	9220	9220	9220	2
342	20231122	125300	171071980	9220	9230	9230	9220	81
343	20231122	125200	170324410	9230	9230	9230	9230	1
344	20231122	125100	170315180	9230	9230	9230	9230	54
345	20231122	125000	169816760	9230	9230	9230	9230	0
346	20231122	124900	169816760	9230	9230	9230	9230	1
347	20231122	124800	169807530	9230	9230	9230	9230	0
348	20231122	124700	169807530	9230	9230	9230	9230	0
349	20231122	124600	169807530	9230	9230	9230	9230	0
350	20231122	124500	169807530	9230	9230	9230	9230	0
351	20231122	124400	169807530	9230	9230	9230	9230	0
352	20231122	124300	169807530	9230	9250	9250	9230	22
353	20231122	124200	169604070	9230	9230	9230	9230	0
354	20231122	124100	169604070	9230	9240	9240	9230	196
355	20231122	124000	167794530	9250	9250	9250	9250	0
356	20231122	123900	167794530	9250	9250	9250	9250	0
357	20231122	123800	167794530	9250	9250	9250	9250	0
358	20231122	123700	167794530	9250	9250	9250	9250	100
359	20231122	123600	166869530	9250	9250	9250	9250	29
360	20231122	123500	166601280	9250	9250	9250	9250	10
361	20231122	123400	166508780	9250	9250	9250	9250	0
362	20231122	123300	166508780	9250	9250	9250	9250	10
363	20231122	123200	166416280	9250	9250	9250	9250	0
364	20231122	123100	166416280	9250	9250	9250	9250	0
365	20231122	123000	166416280	9250	9250	9250	9250	0
366	20231122	122900	166416280	9250	9250	9250	9250	0
367	20231122	122800	166416280	9250	9250	9250	9250	0
368	20231122	122700	166416280	9250	9250	9250	9250	0
369	20231122	122600	166416280	9250	9250	9250	9250	0
370	20231122	122500	166416280	9250	9250	9250	9250	0
371	20231122	122400	166416280	9250	9240	9250	9240	9
372	20231122	122300	166333110	9240	9240	9240	9240	0
373	20231122	122200	166333110	9240	9240	9240	9240	100
374	20231122	122100	165409110	9240	9240	9240	9240	0
375	20231122	122000	165409110	9240	9240	9240	9240	56
376	20231122	121900	164891670	9240	9240	9240	9240	0
377	20231122	121800	164891670	9240	9240	9240	9240	1
378	20231122	121700	164882430	9240	9240	9240	9240	170
379	20231122	121600	163311630	9250	9250	9250	9250	0
380	20231122	121500	163311630	9250	9250	9250	9250	200
381	20231122	121400	161461630	9240	9240	9240	9240	47
382	20231122	121300	161027350	9250	9250	9250	9240	63
383	20231122	121200	160444850	9250	9250	9250	9250	0
384	20231122	121100	160444850	9250	9250	9250	9250	0
385	20231122	121000	160444850	9250	9250	9250	9250	0
386	20231122	120900	160444850	9250	9250	9250	9250	0
387	20231122	120800	160444850	9250	9250	9250	9250	0
388	20231122	120700	160444850	9250	9250	9250	9250	0
389	20231122	120600	160444850	9250	9250	9250	9250	500
390	20231122	120500	155819850	9250	9250	9250	9250	0
391	20231122	120400	155819850	9250	9250	9250	9250	0
392	20231122	120300	155819850	9250	9250	9250	9250	28
393	20231122	120200	155560850	9240	9240	9240	9240	10
394	20231122	120100	155468450	9240	9240	9240	9240	3
395	20231122	120000	155440730	9240	9240	9240	9240	18
396	20231122	115900	155274410	9250	9250	9250	9250	0
397	20231122	115800	155274410	9250	9240	9250	9240	355
398	20231122	115700	151992210	9250	9250	9250	9250	0
399	20231122	115600	151992210	9250	9250	9250	9250	0
400	20231122	115500	151992210	9250	9250	9250	9250	0
401	20231122	115400	151992210	9250	9250	9250	9250	40
402	20231122	115300	151622210	9250	9250	9250	9250	1
403	20231122	115200	151612960	9240	9240	9240	9240	0
404	20231122	115100	151612960	9240	9240	9240	9240	5
405	20231122	115000	151566760	9240	9240	9240	9240	14
406	20231122	114900	151437400	9240	9240	9240	9240	135
407	20231122	114800	150190000	9240	9240	9240	9240	23
408	20231122	114700	149977480	9240	9240	9240	9240	0
409	20231122	114600	149977480	9240	9240	9240	9240	0
410	20231122	114500	149977480	9240	9240	9240	9240	101
411	20231122	114400	149044240	9240	9250	9250	9240	300
412	20231122	114300	146271240	9250	9250	9250	9250	10
413	20231122	114200	146178740	9250	9250	9250	9250	31
414	20231122	114100	145891990	9240	9240	9240	9240	0
415	20231122	114000	145891990	9240	9240	9240	9240	0
416	20231122	113900	145891990	9240	9240	9240	9240	15
417	20231122	113800	145753390	9240	9240	9240	9240	20
418	20231122	113700	145568590	9240	9240	9240	9240	0
419	20231122	113600	145568590	9240	9240	9240	9240	0
420	20231122	113500	145568590	9240	9240	9240	9240	109
421	20231122	113400	144561430	9230	9230	9230	9230	0
422	20231122	113300	144561430	9230	9230	9230	9230	3
423	20231122	113200	144533740	9230	9220	9230	9220	45
424	20231122	113100	144118400	9220	9220	9220	9220	0
425	20231122	113000	144118400	9220	9220	9220	9220	10
426	20231122	112900	144026200	9230	9230	9230	9230	50
427	20231122	112800	143564700	9230	9230	9230	9230	0
428	20231122	112700	143564700	9230	9230	9230	9230	50
429	20231122	112600	143103200	9230	9230	9230	9230	0
430	20231122	112500	143103200	9230	9230	9230	9230	0
431	20231122	112400	143103200	9230	9230	9230	9230	50
432	20231122	112300	142641700	9230	9230	9230	9230	25
433	20231122	112200	142410950	9230	9230	9230	9230	11
434	20231122	112100	142309420	9240	9250	9250	9240	23
435	20231122	112000	142096790	9260	9250	9260	9250	130
436	20231122	111900	140893290	9250	9250	9250	9250	16
437	20231122	111800	140745290	9230	9230	9230	9230	0
438	20231122	111700	140745290	9230	9220	9230	9220	90
439	20231122	111600	139915360	9210	9210	9210	9210	297
440	20231122	111500	137179990	9210	9210	9210	9210	5
441	20231122	111400	137133940	9200	9200	9200	9200	2
442	20231122	111300	137115540	9200	9200	9200	9200	0
443	20231122	111200	137115540	9200	9200	9200	9200	0
444	20231122	111100	137115540	9200	9200	9200	9200	80
445	20231122	111000	136379540	9200	9200	9200	9200	0
446	20231122	110900	136379540	9200	9200	9200	9200	0
447	20231122	110800	136379540	9200	9200	9200	9200	0
448	20231122	110700	136379540	9200	9200	9200	9200	0
449	20231122	110600	136379540	9200	9200	9200	9200	0
450	20231122	110500	136379540	9200	9200	9200	9200	0
451	20231122	110400	136379540	9200	9240	9240	9200	135
452	20231122	110300	135135500	9250	9250	9250	9250	500
453	20231122	110200	130510500	9250	9250	9250	9250	70
454	20231122	110100	129863000	9250	9250	9250	9250	48
455	20231122	110000	129419000	9250	9240	9250	9240	160
456	20231122	105900	127939800	9240	9240	9240	9240	1
457	20231122	105800	127930560	9240	9240	9240	9240	0
458	20231122	105700	127930560	9240	9240	9240	9240	24
459	20231122	105600	127708800	9240	9240	9240	9240	26
460	20231122	105500	127468560	9240	9240	9240	9240	26
461	20231122	105400	127228320	9240	9240	9250	9240	246
462	20231122	105300	124954180	9240	9240	9250	9240	343
463	20231122	105200	121784010	9230	9230	9230	9230	47
464	20231122	105100	121350200	9230	9230	9230	9230	20
465	20231122	105000	121165600	9230	9230	9230	9230	113
466	20231122	104900	120122610	9230	9230	9230	9230	125
467	20231122	104800	118968860	9230	9230	9230	9230	75
468	20231122	104700	118276610	9220	9220	9220	9220	50
469	20231122	104600	117815610	9220	9220	9220	9220	73
470	20231122	104500	117142550	9230	9230	9230	9230	0
471	20231122	104400	117142550	9230	9230	9230	9230	100
472	20231122	104300	116219550	9220	9220	9220	9220	0
473	20231122	104200	116219550	9220	9230	9230	9220	279
474	20231122	104100	113647150	9230	9230	9230	9230	0
475	20231122	104000	113647150	9230	9230	9230	9230	150
476	20231122	103900	112262650	9220	9220	9220	9220	0
477	20231122	103800	112262650	9220	9220	9220	9220	0
478	20231122	103700	112262650	9220	9220	9220	9220	150
479	20231122	103600	110879650	9220	9220	9220	9220	15
480	20231122	103500	110741350	9220	9220	9220	9220	0
481	20231122	103400	110741350	9220	9220	9220	9220	0
482	20231122	103300	110741350	9220	9220	9220	9220	0
483	20231122	103200	110741350	9220	9220	9220	9220	2
484	20231122	103100	110722910	9220	9220	9220	9220	0
485	20231122	103000	110722910	9220	9220	9220	9220	2
486	20231122	102900	110704470	9240	9240	9240	9240	0
487	20231122	102800	110704470	9240	9240	9240	9240	0
488	20231122	102700	110704470	9240	9240	9240	9220	150
489	20231122	102600	109319430	9200	9200	9200	9200	0
490	20231122	102500	109319430	9200	9200	9200	9200	40
491	20231122	102400	108951430	9230	9200	9230	9200	200
492	20231122	102300	107108160	9180	9180	9180	9180	0
493	20231122	102200	107108160	9180	9180	9180	9180	0
494	20231122	102100	107108160	9180	9170	9180	9170	149
495	20231122	102000	105741430	9170	9170	9170	9170	0
496	20231122	101900	105741430	9170	9170	9170	9170	26
497	20231122	101800	105503010	9170	9170	9170	9170	17
498	20231122	101700	105347120	9170	9190	9200	9170	756
499	20231122	101600	98408740	9180	9180	9180	9180	0
500	20231122	101500	98408740	9180	9170	9180	9170	221
501	20231122	101400	96380030	9170	9170	9170	9170	0
502	20231122	101300	96380030	9170	9170	9170	9170	0
503	20231122	101200	96380030	9170	9170	9170	9170	0
504	20231122	101100	96380030	9170	9170	9170	9170	0
505	20231122	101000	96380030	9170	9170	9170	9170	0
506	20231122	100900	96380030	9170	9170	9170	9170	0
507	20231122	100800	96380030	9170	9170	9170	9170	100
508	20231122	100700	95463030	9170	9170	9170	9170	0
509	20231122	100600	95463030	9170	9170	9170	9170	0
510	20231122	100500	95463030	9170	9170	9170	9170	296
511	20231122	100400	92748710	9170	9170	9170	9170	50
512	20231122	100300	92290210	9170	9170	9170	9170	0
513	20231122	100200	92290210	9170	9170	9170	9170	254
514	20231122	100100	89961030	9170	9170	9170	9170	10
515	20231122	100000	89869330	9170	9170	9170	9170	2
516	20231122	095900	89850990	9160	9160	9160	9160	94
517	20231122	095800	88989950	9170	9170	9170	9170	0
518	20231122	095700	88989950	9170	9170	9170	9170	0
519	20231122	095600	88989950	9170	9170	9170	9170	76
520	20231122	095500	88293030	9160	9160	9160	9160	328
521	20231122	095400	85288550	9160	9160	9160	9160	134
522	20231122	095300	84061110	9160	9160	9160	9160	260
523	20231122	095200	81679510	9160	9160	9160	9160	1
524	20231122	095100	81670350	9160	9160	9160	9160	0
525	20231122	095000	81670350	9160	9160	9160	9160	0
526	20231122	094900	81670350	9160	9160	9160	9160	0
527	20231122	094800	81670350	9160	9160	9160	9160	0
528	20231122	094700	81670350	9160	9160	9160	9160	76
529	20231122	094600	80974190	9160	9160	9160	9160	108
530	20231122	094500	79984910	9160	9160	9160	9160	353
531	20231122	094400	76751430	9170	9170	9180	9170	96
532	20231122	094300	75871100	9170	9170	9170	9170	116
533	20231122	094200	74807380	9180	9180	9180	9180	94
534	20231122	094100	73944460	9170	9170	9170	9170	380
535	20231122	094000	70459860	9170	9170	9170	9170	15
536	20231122	093900	70322310	9160	9160	9160	9160	56
537	20231122	093800	69809350	9160	9160	9160	9160	187
538	20231122	093700	68096430	9160	9170	9170	9160	608
539	20231122	093600	62527040	9160	9160	9160	9160	100
540	20231122	093500	61611040	9160	9150	9160	9150	410
541	20231122	093400	57857650	9160	9180	9180	9160	1938
542	20231122	093300	40104400	9180	9170	9180	9170	45
543	20231122	093200	39691740	9170	9170	9170	9170	103
544	20231122	093100	38747230	9180	9180	9180	9180	38
545	20231122	093000	38398390	9170	9170	9170	9170	63
546	20231122	092900	37820680	9170	9170	9170	9160	214
547	20231122	092800	35858390	9170	9170	9170	9170	820
548	20231122	092700	28338990	9170	9160	9170	9160	6
549	20231122	092600	28284010	9170	9170	9170	9170	95
550	20231122	092500	27412860	9170	9180	9180	9170	151
551	20231122	092400	26026980	9180	9220	9220	9180	505
552	20231122	092300	21371080	9240	9220	9240	9220	32
553	20231122	092200	21075820	9240	9240	9240	9240	200
554	20231122	092100	19227820	9240	9240	9240	9240	0
555	20231122	092000	19227820	9240	9240	9240	9240	0
556	20231122	091900	19227820	9240	9240	9240	9240	10
557	20231122	091800	19135420	9240	9240	9240	9240	0
558	20231122	091700	19135420	9240	9240	9240	9240	5
559	20231122	091600	19089220	9240	9240	9240	9240	0
560	20231122	091500	19089220	9240	9260	9260	9240	38
561	20231122	091400	18737500	9260	9270	9270	9240	405
562	20231122	091300	14984860	9270	9170	9270	9170	554
563	20231122	091200	9892130	9170	9170	9170	9170	21
564	20231122	091100	9699560	9170	9170	9170	9170	1
565	20231122	091000	9690390	9170	9170	9170	9170	173
566	20231122	090900	8103980	9170	9170	9170	9170	52
567	20231122	090800	7627140	9170	9170	9170	9170	0
568	20231122	090700	7627140	9170	9170	9170	9170	21
569	20231122	090600	7434570	9170	9170	9170	9170	56
570	20231122	090500	6921050	9170	9170	9170	9170	47
571	20231122	090400	6490060	9170	9160	9170	9160	219
572	20231122	090300	4482110	9170	9170	9170	9170	3
573	20231122	090200	4454600	9160	9160	9160	9160	41
574	20231122	090100	4079040	9190	9160	9190	9160	405
575	20231122	090000	357240	9160	9160	9160	9160	39