KissMeData/028080/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190500	270106940	4655	4655	4655	4655	602
3	20231122	190400	270106940	4655	4655	4655	4655	0
4	20231122	190300	270106940	4655	4655	4655	4655	0
5	20231122	190200	270106940	4655	4655	4655	4655	0
6	20231122	190100	270106940	4655	4655	4655	4655	0
7	20231122	190000	270106940	4655	4655	4655	4655	0
8	20231122	185900	270106940	4655	4655	4655	4655	0
9	20231122	185800	270106940	4655	4655	4655	4655	0
10	20231122	185700	270106940	4655	4655	4655	4655	0
11	20231122	185600	270106940	4655	4655	4655	4655	0
12	20231122	185500	270106940	4655	4655	4655	4655	0
13	20231122	185400	270106940	4655	4655	4655	4655	0
14	20231122	185300	270106940	4655	4655	4655	4655	0
15	20231122	185200	270106940	4655	4655	4655	4655	0
16	20231122	185100	270106940	4655	4655	4655	4655	0
17	20231122	185000	270106940	4655	4655	4655	4655	0
18	20231122	184900	270106940	4655	4655	4655	4655	0
19	20231122	184800	270106940	4655	4655	4655	4655	0
20	20231122	184700	270106940	4655	4655	4655	4655	0
21	20231122	184600	270106940	4655	4655	4655	4655	0
22	20231122	184500	270106940	4655	4655	4655	4655	0
23	20231122	184400	270106940	4655	4655	4655	4655	0
24	20231122	184300	270106940	4655	4655	4655	4655	0
25	20231122	184200	270106940	4655	4655	4655	4655	0
26	20231122	184100	270106940	4655	4655	4655	4655	0
27	20231122	184000	270106940	4655	4655	4655	4655	0
28	20231122	183900	270106940	4655	4655	4655	4655	0
29	20231122	183800	270106940	4655	4655	4655	4655	0
30	20231122	183700	270106940	4655	4655	4655	4655	0
31	20231122	183600	270106940	4655	4655	4655	4655	0
32	20231122	183500	270106940	4655	4655	4655	4655	602
33	20231122	183400	270106940	4655	4655	4655	4655	0
34	20231122	183300	270106940	4655	4655	4655	4655	0
35	20231122	183200	270106940	4655	4655	4655	4655	0
36	20231122	183100	270106940	4655	4655	4655	4655	0
37	20231122	183000	270106940	4655	4655	4655	4655	0
38	20231122	182900	270106940	4655	4655	4655	4655	0
39	20231122	182800	270106940	4655	4655	4655	4655	0
40	20231122	182700	270106940	4655	4655	4655	4655	0
41	20231122	182600	270106940	4655	4655	4655	4655	0
42	20231122	182500	270106940	4655	4655	4655	4655	0
43	20231122	182400	270106940	4655	4655	4655	4655	0
44	20231122	182300	270106940	4655	4655	4655	4655	0
45	20231122	182200	270106940	4655	4655	4655	4655	0
46	20231122	182100	270106940	4655	4655	4655	4655	0
47	20231122	182000	270106940	4655	4655	4655	4655	0
48	20231122	181900	270106940	4655	4655	4655	4655	0
49	20231122	181800	270106940	4655	4655	4655	4655	0
50	20231122	181700	270106940	4655	4655	4655	4655	0
51	20231122	181600	270106940	4655	4655	4655	4655	0
52	20231122	181500	270106940	4655	4655	4655	4655	0
53	20231122	181400	270106940	4655	4655	4655	4655	0
54	20231122	181300	270106940	4655	4655	4655	4655	0
55	20231122	181200	270106940	4655	4655	4655	4655	0
56	20231122	181100	270106940	4655	4655	4655	4655	0
57	20231122	181000	270106940	4655	4655	4655	4655	0
58	20231122	180900	270106940	4655	4655	4655	4655	0
59	20231122	180800	270106940	4655	4655	4655	4655	0
60	20231122	180700	270106940	4655	4655	4655	4655	0
61	20231122	180600	270106940	4655	4655	4655	4655	0
62	20231122	180500	270106940	4655	4655	4655	4655	602
63	20231122	180400	270106940	4655	4655	4655	4655	0
64	20231122	180300	270106940	4655	4655	4655	4655	0
65	20231122	180200	270106940	4655	4655	4655	4655	0
66	20231122	180100	270106940	4655	4655	4655	4655	0
67	20231122	180000	270106940	4655	4655	4655	4655	0
68	20231122	175900	270106940	4655	4655	4655	4655	0
69	20231122	175800	270106940	4655	4655	4655	4655	0
70	20231122	175700	270106940	4655	4655	4655	4655	0
71	20231122	175600	270106940	4655	4655	4655	4655	0
72	20231122	175500	270106940	4655	4655	4655	4655	0
73	20231122	175400	270106940	4655	4655	4655	4655	0
74	20231122	175300	270106940	4655	4655	4655	4655	0
75	20231122	175200	270106940	4655	4655	4655	4655	0
76	20231122	175100	270106940	4655	4655	4655	4655	0
77	20231122	175000	270106940	4655	4655	4655	4655	0
78	20231122	174900	270106940	4655	4655	4655	4655	0
79	20231122	174800	270106940	4655	4655	4655	4655	0
80	20231122	174700	270106940	4655	4655	4655	4655	0
81	20231122	174600	270106940	4655	4655	4655	4655	0
82	20231122	174500	270106940	4655	4655	4655	4655	0
83	20231122	174400	270106940	4655	4655	4655	4655	0
84	20231122	174300	270106940	4655	4655	4655	4655	0
85	20231122	174200	270106940	4655	4655	4655	4655	0
86	20231122	174100	270106940	4655	4655	4655	4655	0
87	20231122	174000	270106940	4655	4655	4655	4655	0
88	20231122	173900	270106940	4655	4655	4655	4655	0
89	20231122	173800	270106940	4655	4655	4655	4655	0
90	20231122	173700	270106940	4655	4655	4655	4655	0
91	20231122	173600	270106940	4655	4655	4655	4655	0
92	20231122	173500	270106940	4655	4655	4655	4655	602
93	20231122	173400	270106940	4655	4655	4655	4655	0
94	20231122	173300	270106940	4655	4655	4655	4655	0
95	20231122	173200	270106940	4655	4655	4655	4655	0
96	20231122	173100	270106940	4655	4655	4655	4655	0
97	20231122	173000	270106940	4655	4655	4655	4655	0
98	20231122	172900	270106940	4655	4655	4655	4655	0
99	20231122	172800	270106940	4655	4655	4655	4655	0
100	20231122	172700	270106940	4655	4655	4655	4655	0
101	20231122	172600	270106940	4655	4655	4655	4655	0
102	20231122	172500	270106940	4655	4655	4655	4655	0
103	20231122	172400	270106940	4655	4655	4655	4655	0
104	20231122	172300	270106940	4655	4655	4655	4655	0
105	20231122	172200	270106940	4655	4655	4655	4655	0
106	20231122	172100	270106940	4655	4655	4655	4655	0
107	20231122	172000	270106940	4655	4655	4655	4655	0
108	20231122	171900	270106940	4655	4655	4655	4655	0
109	20231122	171800	270106940	4655	4655	4655	4655	0
110	20231122	171700	270106940	4655	4655	4655	4655	0
111	20231122	171600	270106940	4655	4655	4655	4655	0
112	20231122	171500	270106940	4655	4655	4655	4655	0
113	20231122	171400	270106940	4655	4655	4655	4655	0
114	20231122	171300	270106940	4655	4655	4655	4655	0
115	20231122	171200	270106940	4655	4655	4655	4655	0
116	20231122	171100	270106940	4655	4655	4655	4655	0
117	20231122	171000	270106940	4655	4655	4655	4655	0
118	20231122	170900	270106940	4655	4655	4655	4655	0
119	20231122	170800	270106940	4655	4655	4655	4655	0
120	20231122	170700	270106940	4655	4655	4655	4655	0
121	20231122	170600	270106940	4655	4655	4655	4655	0
122	20231122	170500	270106940	4655	4655	4655	4655	602
123	20231122	170400	270106940	4655	4655	4655	4655	0
124	20231122	170300	270106940	4655	4655	4655	4655	0
125	20231122	170200	270106940	4655	4655	4655	4655	0
126	20231122	170100	270106940	4655	4655	4655	4655	0
127	20231122	170000	270106940	4655	4655	4655	4655	0
128	20231122	165900	270106940	4655	4655	4655	4655	0
129	20231122	165800	270106940	4655	4655	4655	4655	0
130	20231122	165700	270106940	4655	4655	4655	4655	0
131	20231122	165600	270106940	4655	4655	4655	4655	0
132	20231122	165500	270106940	4655	4655	4655	4655	0
133	20231122	165400	270106940	4655	4655	4655	4655	0
134	20231122	165300	270106940	4655	4655	4655	4655	0
135	20231122	165200	270106940	4655	4655	4655	4655	0
136	20231122	165100	270106940	4655	4655	4655	4655	0
137	20231122	165000	270106940	4655	4655	4655	4655	0
138	20231122	164900	270106940	4655	4655	4655	4655	0
139	20231122	164800	270106940	4655	4655	4655	4655	0
140	20231122	164700	270106940	4655	4655	4655	4655	0
141	20231122	164600	270106940	4655	4655	4655	4655	0
142	20231122	164500	270106940	4655	4655	4655	4655	0
143	20231122	164400	270106940	4655	4655	4655	4655	0
144	20231122	164300	270106940	4655	4655	4655	4655	0
145	20231122	164200	270106940	4655	4655	4655	4655	0
146	20231122	164100	270106940	4655	4655	4655	4655	0
147	20231122	164000	270106940	4655	4655	4655	4655	0
148	20231122	163900	270106940	4655	4655	4655	4655	0
149	20231122	163800	270106940	4655	4655	4655	4655	0
150	20231122	163700	270106940	4655	4655	4655	4655	0
151	20231122	163600	270106940	4655	4655	4655	4655	0
152	20231122	163500	270106940	4655	4655	4655	4655	602
153	20231122	163400	270106940	4655	4655	4655	4655	0
154	20231122	163300	270106940	4655	4655	4655	4655	0
155	20231122	163200	270106940	4655	4655	4655	4655	0
156	20231122	163100	270106940	4655	4655	4655	4655	0
157	20231122	163000	270106940	4655	4655	4655	4655	0
158	20231122	162900	270106940	4655	4655	4655	4655	0
159	20231122	162800	270106940	4655	4655	4655	4655	0
160	20231122	162700	270106940	4655	4655	4655	4655	0
161	20231122	162600	270106940	4655	4655	4655	4655	0
162	20231122	162500	270106940	4655	4655	4655	4655	0
163	20231122	162400	270106940	4655	4655	4655	4655	0
164	20231122	162300	270106940	4655	4655	4655	4655	0
165	20231122	162200	270106940	4655	4655	4655	4655	0
166	20231122	162100	270106940	4655	4655	4655	4655	0
167	20231122	162000	270106940	4655	4655	4655	4655	0
168	20231122	161900	270106940	4655	4655	4655	4655	0
169	20231122	161800	270106940	4655	4655	4655	4655	0
170	20231122	161700	270106940	4655	4655	4655	4655	0
171	20231122	161600	270106940	4655	4655	4655	4655	0
172	20231122	161500	270106940	4655	4655	4655	4655	0
173	20231122	161400	270106940	4655	4655	4655	4655	0
174	20231122	161300	270106940	4655	4655	4655	4655	0
175	20231122	161200	270106940	4655	4655	4655	4655	0
176	20231122	161100	270106940	4655	4655	4655	4655	0
177	20231122	161000	270106940	4655	4655	4655	4655	0
178	20231122	160900	270106940	4655	4655	4655	4655	0
179	20231122	160800	270106940	4655	4655	4655	4655	0
180	20231122	160700	270106940	4655	4655	4655	4655	0
181	20231122	160600	270106940	4655	4655	4655	4655	0
182	20231122	160500	270106940	4655	4655	4655	4655	602
183	20231122	160400	270106940	4655	4655	4655	4655	0
184	20231122	160300	270106940	4655	4655	4655	4655	0
185	20231122	160200	270106940	4655	4655	4655	4655	0
186	20231122	160100	270106940	4655	4655	4655	4655	0
187	20231122	160000	270106940	4655	4655	4655	4655	0
188	20231122	155900	270106940	4655	4655	4655	4655	0
189	20231122	155800	270106940	4655	4655	4655	4655	0
190	20231122	155700	270106940	4655	4655	4655	4655	0
191	20231122	155600	270106940	4655	4655	4655	4655	0
192	20231122	155500	270106940	4655	4655	4655	4655	0
193	20231122	155400	270106940	4655	4655	4655	4655	0
194	20231122	155300	270106940	4655	4655	4655	4655	0
195	20231122	155200	270106940	4655	4655	4655	4655	0
196	20231122	155100	270106940	4655	4655	4655	4655	0
197	20231122	155000	270106940	4655	4655	4655	4655	0
198	20231122	154900	270106940	4655	4655	4655	4655	0
199	20231122	154800	270106940	4655	4655	4655	4655	0
200	20231122	154700	270106940	4655	4655	4655	4655	0
201	20231122	154600	270106940	4655	4655	4655	4655	0
202	20231122	154500	270106940	4655	4655	4655	4655	0
203	20231122	154400	270106940	4655	4655	4655	4655	0
204	20231122	154300	270106940	4655	4655	4655	4655	0
205	20231122	154200	270106940	4655	4655	4655	4655	0
206	20231122	154100	270106940	4655	4655	4655	4655	0
207	20231122	154000	270106940	4655	4655	4655	4655	0
208	20231122	153900	270106940	4655	4655	4655	4655	0
209	20231122	153800	270106940	4655	4655	4655	4655	0
210	20231122	153700	270106940	4655	4655	4655	4655	0
211	20231122	153600	270106940	4655	4655	4655	4655	0
212	20231122	153500	270106940	4655	4655	4655	4655	602
213	20231122	153400	270106940	4655	4655	4655	4655	0
214	20231122	153300	270106940	4655	4655	4655	4655	0
215	20231122	153200	270106940	4655	4655	4655	4655	0
216	20231122	153100	270106940	4655	4655	4655	4655	0
217	20231122	153000	270106940	4655	4655	4655	4655	602
218	20231122	152900	267304630	4615	4615	4615	4615	0
219	20231122	152800	267304630	4615	4615	4615	4615	0
220	20231122	152700	267304630	4615	4615	4615	4615	0
221	20231122	152600	267304630	4615	4615	4615	4615	0
222	20231122	152500	267304630	4615	4615	4615	4615	0
223	20231122	152400	267304630	4615	4615	4615	4615	0
224	20231122	152300	267304630	4615	4615	4615	4615	0
225	20231122	152200	267304630	4615	4615	4615	4615	0
226	20231122	152100	267304630	4615	4615	4615	4615	0
227	20231122	152000	267304630	4615	4615	4615	4615	0
228	20231122	151900	267304630	4615	4615	4620	4615	291
229	20231122	151800	265961415	4620	4620	4620	4620	0
230	20231122	151700	265961415	4620	4660	4660	4620	2615
231	20231122	151600	253780715	4660	4630	4660	4615	278
232	20231122	151500	252492835	4615	4610	4615	4610	92
233	20231122	151400	252068570	4610	4620	4620	4605	59
234	20231122	151300	251796605	4635	4635	4635	4635	3
235	20231122	151200	251782700	4645	4645	4645	4645	0
236	20231122	151100	251782700	4645	4645	4645	4640	699
237	20231122	151000	248536755	4650	4685	4690	4650	784
238	20231122	150900	244867395	4685	4655	4685	4655	129
239	20231122	150800	244266720	4655	4655	4660	4655	9
240	20231122	150700	244224805	4645	4650	4680	4645	2097
241	20231122	150600	234456920	4670	4670	4690	4670	892
242	20231122	150500	230284760	4645	4600	4725	4580	5314
243	20231122	150400	205439020	4600	4600	4610	4600	408
244	20231122	150300	203560220	4600	4605	4610	4600	83
245	20231122	150200	203177860	4600	4600	4610	4600	267
246	20231122	150100	201949195	4605	4575	4605	4575	563
247	20231122	150000	199363100	4575	4600	4605	4575	699
248	20231122	145900	196150000	4575	4590	4600	4575	184
249	20231122	145800	195304845	4575	4600	4600	4575	172
250	20231122	145700	194516870	4575	4580	4580	4575	80
251	20231122	145600	194150540	4575	4575	4575	4575	0
252	20231122	145500	194150540	4575	4580	4580	4575	99
253	20231122	145400	193697210	4580	4600	4610	4575	68
254	20231122	145300	193384460	4575	4575	4575	4575	0
255	20231122	145200	193384460	4575	4590	4590	4575	266
256	20231122	145100	192163760	4575	4595	4600	4575	282
257	20231122	145000	190868420	4575	4575	4575	4575	0
258	20231122	144900	190868420	4575	4590	4590	4575	248
259	20231122	144800	189730205	4590	4590	4590	4590	0
260	20231122	144700	189730205	4590	4575	4590	4575	133
261	20231122	144600	189121700	4575	4575	4575	4575	0
262	20231122	144500	189121700	4575	4585	4585	4575	46
263	20231122	144400	188910850	4575	4575	4575	4575	26
264	20231122	144300	188791900	4575	4585	4585	4575	169
265	20231122	144200	188018310	4580	4580	4580	4580	77
266	20231122	144100	187665650	4575	4575	4575	4575	134
267	20231122	144000	187052600	4575	4595	4595	4575	19
268	20231122	143900	186965315	4575	4575	4575	4575	0
269	20231122	143800	186965315	4575	4580	4580	4575	96
270	20231122	143700	186526070	4595	4590	4595	4580	308
271	20231122	143600	185113525	4575	4590	4590	4575	17
272	20231122	143500	185035540	4575	4575	4575	4575	0
273	20231122	143400	185035540	4575	4575	4575	4575	134
274	20231122	143300	184422490	4575	4575	4575	4575	77
275	20231122	143200	184070215	4590	4585	4590	4575	193
276	20231122	143100	183185095	4580	4575	4580	4575	186
277	20231122	143000	182334050	4575	4575	4575	4575	0
278	20231122	142900	182334050	4575	4575	4575	4575	13
279	20231122	142800	182274575	4575	4575	4575	4570	146
280	20231122	142700	181606645	4580	4580	4580	4570	291
281	20231122	142600	180273925	4570	4570	4570	4570	0
282	20231122	142500	180273925	4570	4575	4575	4570	48
283	20231122	142400	180054345	4570	4580	4580	4570	328
284	20231122	142300	178553215	4575	4585	4585	4575	21
285	20231122	142200	178456940	4575	4575	4575	4575	44
286	20231122	142100	178255640	4575	4575	4575	4575	39
287	20231122	142000	178077215	4575	4580	4580	4575	167
288	20231122	141900	177313180	4575	4575	4575	4575	0
289	20231122	141800	177313180	4575	4575	4575	4575	0
290	20231122	141700	177313180	4575	4575	4575	4575	125
291	20231122	141600	176741305	4575	4575	4575	4575	13
292	20231122	141500	176681830	4580	4580	4580	4575	30
293	20231122	141400	176544495	4575	4580	4580	4575	243
294	20231122	141300	175431650	4605	4600	4605	4580	66
295	20231122	141200	175128050	4580	4590	4600	4580	207
296	20231122	141100	174177640	4580	4585	4585	4580	7
297	20231122	141000	174145550	4580	4580	4580	4580	161
298	20231122	140900	173408170	4585	4585	4585	4585	15
299	20231122	140800	173339395	4580	4580	4580	4580	39
300	20231122	140700	173160775	4580	4585	4585	4580	152
301	20231122	140600	172464095	4585	4585	4585	4585	0
302	20231122	140500	172464095	4585	4590	4590	4585	139
303	20231122	140400	171826630	4585	4590	4590	4585	119
304	20231122	140300	171281005	4585	4590	4590	4585	14
305	20231122	140200	171216755	4585	4600	4605	4585	155
306	20231122	140100	170503600	4590	4590	4590	4590	67
307	20231122	140000	170196070	4585	4605	4605	4585	1570
308	20231122	135900	162985005	4600	4600	4600	4600	0
309	20231122	135800	162985005	4600	4600	4600	4600	52
310	20231122	135700	162745805	4600	4600	4600	4600	33
311	20231122	135600	162594005	4600	4600	4600	4600	164
312	20231122	135500	161839605	4605	4605	4605	4605	1
313	20231122	135400	161835000	4605	4605	4605	4605	0
314	20231122	135300	161835000	4605	4605	4605	4605	0
315	20231122	135200	161835000	4605	4605	4605	4600	183
316	20231122	135100	160993140	4605	4605	4605	4600	55
317	20231122	135000	160739885	4600	4600	4600	4600	0
318	20231122	134900	160739885	4600	4600	4600	4600	104
319	20231122	134800	160261485	4600	4605	4605	4600	35
320	20231122	134700	160100345	4600	4605	4605	4600	276
321	20231122	134600	158830345	4600	4605	4605	4600	5
322	20231122	134500	158807325	4600	4600	4600	4600	491
323	20231122	134400	156548725	4600	4605	4605	4600	289
324	20231122	134300	155219175	4600	4600	4600	4600	122
325	20231122	134200	154657975	4605	4605	4605	4605	0
326	20231122	134100	154657975	4605	4605	4605	4605	0
327	20231122	134000	154657975	4605	4600	4605	4600	323
328	20231122	133900	153172025	4605	4600	4605	4600	42
329	20231122	133800	152978725	4600	4600	4600	4600	100
330	20231122	133700	152518725	4600	4605	4605	4600	82
331	20231122	133600	152141350	4600	4600	4600	4600	165
332	20231122	133500	151382350	4600	4605	4605	4600	57
333	20231122	133400	151119900	4600	4600	4600	4600	11
334	20231122	133300	151069300	4600	4600	4600	4600	11
335	20231122	133200	151018700	4600	4600	4600	4600	22
336	20231122	133100	150917500	4600	4600	4600	4600	176
337	20231122	133000	150107900	4600	4600	4600	4600	243
338	20231122	132900	148990100	4600	4605	4605	4600	119
339	20231122	132800	148442375	4605	4605	4605	4605	36
340	20231122	132700	148276595	4605	4605	4605	4605	14
341	20231122	132600	148212125	4605	4605	4605	4605	0
342	20231122	132500	148212125	4605	4605	4605	4605	1
343	20231122	132400	148207520	4600	4605	4605	4600	91
344	20231122	132300	147788750	4600	4600	4605	4600	213
345	20231122	132200	146808890	4600	4600	4600	4600	0
346	20231122	132100	146808890	4600	4605	4605	4600	59
347	20231122	132000	146537225	4600	4605	4605	4600	6
348	20231122	131900	146509600	4600	4605	4605	4600	5
349	20231122	131800	146486580	4600	4605	4605	4600	122
350	20231122	131700	145925370	4600	4605	4605	4600	211
351	20231122	131600	144953870	4605	4605	4605	4605	0
352	20231122	131500	144953870	4605	4605	4605	4605	0
353	20231122	131400	144953870	4605	4605	4605	4605	0
354	20231122	131300	144953870	4605	4615	4615	4605	560
355	20231122	131200	142370060	4615	4615	4615	4615	7
356	20231122	131100	142337755	4615	4615	4615	4615	15
357	20231122	131000	142268530	4615	4615	4615	4615	39
358	20231122	130900	142088545	4615	4615	4615	4615	0
359	20231122	130800	142088545	4615	4615	4615	4615	150
360	20231122	130700	141396295	4615	4615	4615	4615	50
361	20231122	130600	141165545	4615	4615	4615	4615	10
362	20231122	130500	141119395	4615	4615	4615	4615	5
363	20231122	130400	141096320	4615	4615	4615	4615	9
364	20231122	130300	141054785	4615	4615	4615	4615	44
365	20231122	130200	140851725	4615	4615	4615	4615	6
366	20231122	130100	140824035	4615	4615	4615	4615	0
367	20231122	130000	140824035	4615	4615	4615	4615	0
368	20231122	125900	140824035	4615	4615	4615	4615	0
369	20231122	125800	140824035	4615	4615	4615	4615	13
370	20231122	125700	140764040	4615	4615	4615	4615	0
371	20231122	125600	140764040	4615	4620	4620	4615	23
372	20231122	125500	140657800	4615	4615	4620	4615	425
373	20231122	125400	138695625	4610	4610	4610	4610	80
374	20231122	125300	138326825	4610	4610	4610	4610	0
375	20231122	125200	138326825	4610	4615	4615	4610	14
376	20231122	125100	138262260	4610	4610	4610	4610	261
377	20231122	125000	137059050	4605	4605	4605	4605	12
378	20231122	124900	137003790	4605	4605	4605	4605	8
379	20231122	124800	136966950	4605	4605	4605	4605	0
380	20231122	124700	136966950	4605	4605	4610	4605	77
381	20231122	124600	136612345	4600	4605	4605	4600	540
382	20231122	124500	134125995	4605	4605	4605	4605	7
383	20231122	124400	134093760	4605	4610	4610	4605	9
384	20231122	124300	134052310	4605	4605	4605	4605	14
385	20231122	124200	133987840	4605	4605	4610	4605	60
386	20231122	124100	133711535	4605	4605	4605	4605	9
387	20231122	124000	133670090	4605	4605	4605	4605	8
388	20231122	123900	133633250	4605	4605	4605	4605	162
389	20231122	123800	132887240	4605	4605	4605	4605	39
390	20231122	123700	132707645	4605	4605	4605	4605	0
391	20231122	123600	132707645	4605	4605	4605	4605	43
392	20231122	123500	132509630	4605	4615	4615	4605	278
393	20231122	123400	131226955	4615	4615	4615	4615	9
394	20231122	123300	131185420	4615	4615	4615	4615	8
395	20231122	123200	131148500	4615	4615	4615	4615	26
396	20231122	123100	131028510	4615	4615	4620	4615	63
397	20231122	123000	130737695	4615	4620	4620	4615	93
398	20231122	122900	130308120	4615	4615	4615	4615	0
399	20231122	122800	130308120	4615	4615	4615	4615	0
400	20231122	122700	130308120	4615	4615	4615	4615	0
401	20231122	122600	130308120	4615	4615	4615	4615	39
402	20231122	122500	130128135	4615	4630	4630	4615	39
403	20231122	122400	129947620	4620	4620	4620	4620	2
404	20231122	122300	129938380	4615	4615	4615	4615	0
405	20231122	122200	129938380	4615	4615	4615	4615	0
406	20231122	122100	129938380	4615	4625	4630	4615	72
407	20231122	122000	129605690	4620	4625	4625	4620	89
408	20231122	121900	129194145	4620	4615	4620	4605	200
409	20231122	121800	128270290	4600	4610	4610	4600	104
410	20231122	121700	127791040	4610	4610	4615	4610	174
411	20231122	121600	126988855	4600	4600	4600	4600	0
412	20231122	121500	126988855	4600	4605	4610	4600	533
413	20231122	121400	124533595	4600	4600	4600	4600	0
414	20231122	121300	124533595	4600	4600	4600	4600	60
415	20231122	121200	124257595	4600	4600	4600	4600	0
416	20231122	121100	124257595	4600	4600	4600	4600	22
417	20231122	121000	124156395	4600	4605	4605	4600	37
418	20231122	120900	123986045	4600	4600	4600	4600	0
419	20231122	120800	123986045	4600	4600	4600	4600	100
420	20231122	120700	123526045	4600	4600	4600	4600	0
421	20231122	120600	123526045	4600	4600	4600	4600	163
422	20231122	120500	122776245	4600	4600	4600	4600	49
423	20231122	120400	122550845	4600	4600	4600	4600	35
424	20231122	120300	122389845	4605	4605	4605	4605	14
425	20231122	120200	122325375	4605	4600	4605	4600	85
426	20231122	120100	121934250	4605	4605	4605	4600	28
427	20231122	120000	121805330	4605	4600	4605	4600	42
428	20231122	115900	121612105	4605	4605	4605	4605	74
429	20231122	115800	121271335	4600	4605	4605	4600	56
430	20231122	115700	121013640	4600	4605	4605	4600	67
431	20231122	115600	120705415	4605	4605	4605	4605	5
432	20231122	115500	120682390	4600	4605	4605	4600	52
433	20231122	115400	120443120	4605	4605	4605	4605	14
434	20231122	115300	120378650	4600	4605	4605	4600	269
435	20231122	115200	119141030	4600	4605	4605	4600	72
436	20231122	115100	118809640	4605	4605	4605	4605	32
437	20231122	115000	118662280	4605	4605	4605	4605	74
438	20231122	114900	118321510	4605	4605	4605	4605	12
439	20231122	114800	118266250	4610	4610	4610	4605	186
440	20231122	114700	117409140	4610	4605	4610	4605	55
441	20231122	114600	117155780	4605	4605	4605	4605	0
442	20231122	114500	117155780	4605	4605	4605	4605	79
443	20231122	114400	116791985	4605	4605	4610	4605	237
444	20231122	114300	115700570	4605	4605	4605	4605	0
445	20231122	114200	115700570	4605	4605	4605	4605	37
446	20231122	114100	115530185	4605	4605	4610	4605	217
447	20231122	114000	114530820	4610	4605	4610	4605	45
448	20231122	113900	114323565	4610	4610	4610	4610	0
449	20231122	113800	114323565	4610	4610	4610	4610	26
450	20231122	113700	114203705	4615	4615	4615	4615	0
451	20231122	113600	114203705	4615	4615	4615	4615	0
452	20231122	113500	114203705	4615	4615	4615	4610	257
453	20231122	113400	113018755	4610	4610	4610	4610	0
454	20231122	113300	113018755	4610	4610	4610	4610	41
455	20231122	113200	112829745	4610	4610	4610	4605	45
456	20231122	113100	112622320	4605	4605	4605	4605	264
457	20231122	113000	111406600	4605	4600	4605	4600	55
458	20231122	112900	111153520	4600	4600	4600	4600	30
459	20231122	112800	111015520	4600	4605	4605	4600	193
460	20231122	112700	110127690	4600	4600	4600	4600	0
461	20231122	112600	110127690	4600	4605	4605	4600	52
462	20231122	112500	109888410	4605	4605	4605	4605	16
463	20231122	112400	109814730	4605	4605	4605	4605	400
464	20231122	112300	107972730	4600	4600	4605	4600	51
465	20231122	112200	107738050	4600	4605	4605	4600	3896
466	20231122	112100	89808015	4605	4605	4605	4605	23
467	20231122	112000	89702100	4605	4605	4605	4605	0
468	20231122	111900	89702100	4605	4605	4605	4605	21
469	20231122	111800	89605395	4620	4620	4620	4620	0
470	20231122	111700	89605395	4620	4605	4620	4605	271
471	20231122	111600	88356810	4610	4610	4610	4610	0
472	20231122	111500	88356810	4610	4610	4610	4610	49
473	20231122	111400	88130920	4610	4610	4610	4610	0
474	20231122	111300	88130920	4610	4610	4610	4610	1
475	20231122	111200	88126310	4640	4640	4640	4640	3
476	20231122	111100	88112390	4645	4645	4645	4645	0
477	20231122	111000	88112390	4645	4610	4645	4610	395
478	20231122	110900	86288470	4610	4610	4610	4610	18
479	20231122	110800	86205490	4605	4610	4610	4605	70
480	20231122	110700	85883070	4605	4610	4610	4605	42
481	20231122	110600	85689590	4610	4615	4615	4605	2083
482	20231122	110500	76089950	4615	4615	4615	4615	0
483	20231122	110400	76089950	4615	4635	4635	4615	27
484	20231122	110300	75965245	4615	4635	4635	4615	136
485	20231122	110200	75335605	4635	4615	4635	4615	119
486	20231122	110100	74786020	4615	4620	4620	4615	187
487	20231122	110000	73922925	4620	4620	4625	4620	45
488	20231122	105900	73714975	4620	4620	4620	4620	71
489	20231122	105800	73386955	4615	4615	4615	4615	46
490	20231122	105700	73174665	4615	4615	4615	4615	23
491	20231122	105600	73068520	4635	4615	4635	4615	243
492	20231122	105500	71942695	4615	4615	4615	4615	48
493	20231122	105400	71721175	4615	4620	4620	4615	262
494	20231122	105300	70510975	4620	4620	4620	4620	67
495	20231122	105200	70201435	4620	4620	4620	4620	207
496	20231122	105100	69245095	4620	4620	4620	4620	57
497	20231122	105000	68981755	4620	4620	4620	4620	68
498	20231122	104900	68667595	4620	4615	4620	4615	50
499	20231122	104800	68436720	4615	4615	4630	4615	83
500	20231122	104700	68053525	4610	4610	4610	4610	50
501	20231122	104600	67823025	4625	4625	4625	4625	74
502	20231122	104500	67480775	4625	4625	4625	4625	0
503	20231122	104400	67480775	4625	4625	4625	4625	184
504	20231122	104300	66629775	4600	4610	4610	4600	3148
505	20231122	104200	52147610	4620	4610	4625	4610	115
506	20231122	104100	51616540	4610	4615	4615	4610	71
507	20231122	104000	51289135	4610	4615	4615	4610	77
508	20231122	103900	50934040	4610	4615	4615	4610	134
509	20231122	103800	50315765	4615	4615	4625	4615	88
510	20231122	103700	49909615	4615	4625	4625	4610	305
511	20231122	103600	48503105	4615	4610	4625	4610	218
512	20231122	103500	47495400	4610	4610	4610	4610	86
513	20231122	103400	47098940	4605	4610	4610	4605	85
514	20231122	103300	46707375	4605	4625	4625	4605	583
515	20231122	103200	44016300	4620	4625	4625	4620	168
516	20231122	103100	43239415	4625	4630	4630	4625	87
517	20231122	103000	42836625	4630	4630	4630	4630	27
518	20231122	102900	42711615	4630	4640	4640	4630	397
519	20231122	102800	40871640	4645	4645	4645	4640	60
520	20231122	102700	40593210	4640	4630	4645	4630	510
521	20231122	102600	38228250	4635	4640	4640	4630	68
522	20231122	102500	37913130	4630	4635	4635	4625	375
523	20231122	102400	36176920	4640	4640	4650	4630	429
524	20231122	102300	34186430	4625	4665	4665	4625	2575
525	20231122	102200	22214695	4670	4675	4675	4670	367
526	20231122	102100	20500795	4670	4670	4680	4670	148
527	20231122	102000	19809135	4675	4675	4675	4675	300
528	20231122	101900	18406635	4690	4700	4700	4680	1030
529	20231122	101800	13576795	4700	4700	4700	4700	0
530	20231122	101700	13576795	4700	4700	4700	4700	2
531	20231122	101600	13567395	4730	4730	4730	4730	1
532	20231122	101500	13562665	4730	4730	4730	4730	0
533	20231122	101400	13562665	4730	4730	4730	4730	0
534	20231122	101300	13562665	4730	4730	4730	4730	0
535	20231122	101200	13562665	4730	4730	4730	4730	0
536	20231122	101100	13562665	4730	4730	4730	4730	0
537	20231122	101000	13562665	4730	4730	4730	4730	0
538	20231122	100900	13562665	4730	4730	4730	4730	0
539	20231122	100800	13562665	4730	4730	4730	4730	0
540	20231122	100700	13562665	4730	4730	4730	4730	0
541	20231122	100600	13562665	4730	4730	4730	4730	0
542	20231122	100500	13562665	4730	4730	4730	4730	0
543	20231122	100400	13562665	4730	4730	4730	4730	0
544	20231122	100300	13562665	4730	4730	4730	4730	0
545	20231122	100200	13562665	4730	4730	4730	4730	0
546	20231122	100100	13562665	4730	4730	4730	4730	0
547	20231122	100000	13562665	4730	4730	4730	4730	10
548	20231122	095900	13515365	4730	4730	4730	4730	0
549	20231122	095800	13515365	4730	4695	4730	4695	11
550	20231122	095700	13463685	4700	4700	4700	4700	0
551	20231122	095600	13463685	4700	4700	4700	4700	0
552	20231122	095500	13463685	4700	4700	4700	4700	0
553	20231122	095400	13463685	4700	4700	4700	4700	12
554	20231122	095300	13407285	4700	4700	4700	4700	0
555	20231122	095200	13407285	4700	4700	4700	4700	0
556	20231122	095100	13407285	4700	4700	4700	4700	0
557	20231122	095000	13407285	4700	4700	4700	4700	3
558	20231122	094900	13393185	4700	4720	4720	4700	653
559	20231122	094800	10322990	4720	4720	4720	4720	0
560	20231122	094700	10322990	4720	4720	4720	4720	1
561	20231122	094600	10318270	4730	4730	4730	4725	6
562	20231122	094500	10289900	4735	4735	4735	4735	0
563	20231122	094400	10289900	4735	4735	4735	4735	0
564	20231122	094300	10289900	4735	4735	4735	4735	1
565	20231122	094200	10285165	4730	4730	4730	4730	0
566	20231122	094100	10285165	4730	4730	4730	4730	2
567	20231122	094000	10275705	4735	4735	4735	4735	8
568	20231122	093900	10237825	4735	4735	4735	4735	1
569	20231122	093800	10233090	4735	4735	4735	4735	2
570	20231122	093700	10223620	4735	4735	4735	4735	2
571	20231122	093600	10214150	4730	4730	4730	4730	0
572	20231122	093500	10214150	4730	4730	4730	4730	0
573	20231122	093400	10214150	4730	4730	4730	4730	0
574	20231122	093300	10214150	4730	4730	4730	4730	9
575	20231122	093200	10171580	4735	4730	4735	4730	5
576	20231122	093100	10147925	4735	4735	4735	4730	118
577	20231122	093000	9589200	4700	4700	4700	4700	0
578	20231122	092900	9589200	4700	4700	4700	4700	100
579	20231122	092800	9119200	4705	4705	4705	4705	231
580	20231122	092700	8032345	4705	4705	4705	4705	0
581	20231122	092600	8032345	4705	4705	4705	4705	0
582	20231122	092500	8032345	4705	4705	4705	4705	72
583	20231122	092400	7693585	4735	4735	4735	4735	0
584	20231122	092300	7693585	4735	4735	4735	4735	9
585	20231122	092200	7650970	4735	4735	4735	4735	0
586	20231122	092100	7650970	4735	4735	4735	4735	1
587	20231122	092000	7646235	4735	4735	4735	4735	1
588	20231122	091900	7641500	4740	4740	4740	4740	0
589	20231122	091800	7641500	4740	4740	4740	4740	0
590	20231122	091700	7641500	4740	4740	4740	4740	0
591	20231122	091600	7641500	4740	4740	4740	4740	16
592	20231122	091500	7565660	4740	4735	4740	4735	10
593	20231122	091400	7518305	4740	4740	4740	4740	2
594	20231122	091300	7508825	4690	4690	4690	4690	0
595	20231122	091200	7508825	4690	4700	4700	4690	46
596	20231122	091100	7292890	4690	4690	4690	4690	200
597	20231122	091000	6354890	4695	4695	4695	4695	0
598	20231122	090900	6354890	4695	4695	4695	4695	20
599	20231122	090800	6260990	4700	4675	4700	4665	784
600	20231122	090700	2601120	4675	4675	4675	4675	0
601	20231122	090600	2601120	4675	4685	4685	4670	280
602	20231122	090500	1290765	4670	4670	4670	4670	0
603	20231122	090400	1290765	4670	4670	4670	4670	0
604	20231122	090300	1290765	4670	4670	4670	4670	0
605	20231122	090200	1290765	4670	4670	4670	4670	0
606	20231122	090100	1290765	4670	4700	4700	4670	23
607	20231122	090000	1183150	4705	4735	4750	4705	250