KissMeData/043370/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191800	164533490	9580	9580	9580	9580	279
3	20231123	191700	164533490	9580	9580	9580	9580	0
4	20231123	191600	164533490	9580	9580	9580	9580	0
5	20231123	191500	164533490	9580	9580	9580	9580	0
6	20231123	191400	164533490	9580	9580	9580	9580	0
7	20231123	191300	164533490	9580	9580	9580	9580	0
8	20231123	191200	164533490	9580	9580	9580	9580	0
9	20231123	191100	164533490	9580	9580	9580	9580	0
10	20231123	191000	164533490	9580	9580	9580	9580	0
11	20231123	190900	164533490	9580	9580	9580	9580	0
12	20231123	190800	164533490	9580	9580	9580	9580	0
13	20231123	190700	164533490	9580	9580	9580	9580	0
14	20231123	190600	164533490	9580	9580	9580	9580	0
15	20231123	190500	164533490	9580	9580	9580	9580	0
16	20231123	190400	164533490	9580	9580	9580	9580	0
17	20231123	190300	164533490	9580	9580	9580	9580	0
18	20231123	190200	164533490	9580	9580	9580	9580	0
19	20231123	190100	164533490	9580	9580	9580	9580	0
20	20231123	190000	164533490	9580	9580	9580	9580	0
21	20231123	185900	164533490	9580	9580	9580	9580	0
22	20231123	185800	164533490	9580	9580	9580	9580	0
23	20231123	185700	164533490	9580	9580	9580	9580	0
24	20231123	185600	164533490	9580	9580	9580	9580	0
25	20231123	185500	164533490	9580	9580	9580	9580	0
26	20231123	185400	164533490	9580	9580	9580	9580	0
27	20231123	185300	164533490	9580	9580	9580	9580	0
28	20231123	185200	164533490	9580	9580	9580	9580	0
29	20231123	185100	164533490	9580	9580	9580	9580	0
30	20231123	185000	164533490	9580	9580	9580	9580	0
31	20231123	184900	164533490	9580	9580	9580	9580	0
32	20231123	184800	164533490	9580	9580	9580	9580	279
33	20231123	184700	164533490	9580	9580	9580	9580	0
34	20231123	184600	164533490	9580	9580	9580	9580	0
35	20231123	184500	164533490	9580	9580	9580	9580	0
36	20231123	184400	164533490	9580	9580	9580	9580	0
37	20231123	184300	164533490	9580	9580	9580	9580	0
38	20231123	184200	164533490	9580	9580	9580	9580	0
39	20231123	184100	164533490	9580	9580	9580	9580	0
40	20231123	184000	164533490	9580	9580	9580	9580	0
41	20231123	183900	164533490	9580	9580	9580	9580	0
42	20231123	183800	164533490	9580	9580	9580	9580	0
43	20231123	183700	164533490	9580	9580	9580	9580	0
44	20231123	183600	164533490	9580	9580	9580	9580	0
45	20231123	183500	164533490	9580	9580	9580	9580	0
46	20231123	183400	164533490	9580	9580	9580	9580	0
47	20231123	183300	164533490	9580	9580	9580	9580	0
48	20231123	183200	164533490	9580	9580	9580	9580	0
49	20231123	183100	164533490	9580	9580	9580	9580	0
50	20231123	183000	164533490	9580	9580	9580	9580	0
51	20231123	182900	164533490	9580	9580	9580	9580	0
52	20231123	182800	164533490	9580	9580	9580	9580	0
53	20231123	182700	164533490	9580	9580	9580	9580	0
54	20231123	182600	164533490	9580	9580	9580	9580	0
55	20231123	182500	164533490	9580	9580	9580	9580	0
56	20231123	182400	164533490	9580	9580	9580	9580	0
57	20231123	182300	164533490	9580	9580	9580	9580	0
58	20231123	182200	164533490	9580	9580	9580	9580	0
59	20231123	182100	164533490	9580	9580	9580	9580	0
60	20231123	182000	164533490	9580	9580	9580	9580	0
61	20231123	181900	164533490	9580	9580	9580	9580	0
62	20231123	181800	164533490	9580	9580	9580	9580	279
63	20231123	181700	164533490	9580	9580	9580	9580	0
64	20231123	181600	164533490	9580	9580	9580	9580	0
65	20231123	181500	164533490	9580	9580	9580	9580	0
66	20231123	181400	164533490	9580	9580	9580	9580	0
67	20231123	181300	164533490	9580	9580	9580	9580	0
68	20231123	181200	164533490	9580	9580	9580	9580	0
69	20231123	181100	164533490	9580	9580	9580	9580	0
70	20231123	181000	164533490	9580	9580	9580	9580	0
71	20231123	180900	164533490	9580	9580	9580	9580	0
72	20231123	180800	164533490	9580	9580	9580	9580	0
73	20231123	180700	164533490	9580	9580	9580	9580	0
74	20231123	180600	164533490	9580	9580	9580	9580	0
75	20231123	180500	164533490	9580	9580	9580	9580	0
76	20231123	180400	164533490	9580	9580	9580	9580	0
77	20231123	180300	164533490	9580	9580	9580	9580	0
78	20231123	180200	164533490	9580	9580	9580	9580	0
79	20231123	180100	164533490	9580	9580	9580	9580	0
80	20231123	180000	164533490	9580	9580	9580	9580	0
81	20231123	175900	164533490	9580	9580	9580	9580	0
82	20231123	175800	164533490	9580	9580	9580	9580	0
83	20231123	175700	164533490	9580	9580	9580	9580	0
84	20231123	175600	164533490	9580	9580	9580	9580	0
85	20231123	175500	164533490	9580	9580	9580	9580	0
86	20231123	175400	164533490	9580	9580	9580	9580	0
87	20231123	175300	164533490	9580	9580	9580	9580	0
88	20231123	175200	164533490	9580	9580	9580	9580	0
89	20231123	175100	164533490	9580	9580	9580	9580	0
90	20231123	175000	164533490	9580	9580	9580	9580	0
91	20231123	174900	164533490	9580	9580	9580	9580	0
92	20231123	174800	164533490	9580	9580	9580	9580	279
93	20231123	174700	164533490	9580	9580	9580	9580	0
94	20231123	174600	164533490	9580	9580	9580	9580	0
95	20231123	174500	164533490	9580	9580	9580	9580	0
96	20231123	174400	164533490	9580	9580	9580	9580	0
97	20231123	174300	164533490	9580	9580	9580	9580	0
98	20231123	174200	164533490	9580	9580	9580	9580	0
99	20231123	174100	164533490	9580	9580	9580	9580	0
100	20231123	174000	164533490	9580	9580	9580	9580	0
101	20231123	173900	164533490	9580	9580	9580	9580	0
102	20231123	173800	164533490	9580	9580	9580	9580	0
103	20231123	173700	164533490	9580	9580	9580	9580	0
104	20231123	173600	164533490	9580	9580	9580	9580	0
105	20231123	173500	164533490	9580	9580	9580	9580	0
106	20231123	173400	164533490	9580	9580	9580	9580	0
107	20231123	173300	164533490	9580	9580	9580	9580	0
108	20231123	173200	164533490	9580	9580	9580	9580	0
109	20231123	173100	164533490	9580	9580	9580	9580	0
110	20231123	173000	164533490	9580	9580	9580	9580	0
111	20231123	172900	164533490	9580	9580	9580	9580	0
112	20231123	172800	164533490	9580	9580	9580	9580	0
113	20231123	172700	164533490	9580	9580	9580	9580	0
114	20231123	172600	164533490	9580	9580	9580	9580	0
115	20231123	172500	164533490	9580	9580	9580	9580	0
116	20231123	172400	164533490	9580	9580	9580	9580	0
117	20231123	172300	164533490	9580	9580	9580	9580	0
118	20231123	172200	164533490	9580	9580	9580	9580	0
119	20231123	172100	164533490	9580	9580	9580	9580	0
120	20231123	172000	164533490	9580	9580	9580	9580	0
121	20231123	171900	164533490	9580	9580	9580	9580	0
122	20231123	171800	164533490	9580	9580	9580	9580	279
123	20231123	171700	164533490	9580	9580	9580	9580	0
124	20231123	171600	164533490	9580	9580	9580	9580	0
125	20231123	171500	164533490	9580	9580	9580	9580	0
126	20231123	171400	164533490	9580	9580	9580	9580	0
127	20231123	171300	164533490	9580	9580	9580	9580	0
128	20231123	171200	164533490	9580	9580	9580	9580	0
129	20231123	171100	164533490	9580	9580	9580	9580	0
130	20231123	171000	164533490	9580	9580	9580	9580	0
131	20231123	170900	164533490	9580	9580	9580	9580	0
132	20231123	170800	164533490	9580	9580	9580	9580	0
133	20231123	170700	164533490	9580	9580	9580	9580	0
134	20231123	170600	164533490	9580	9580	9580	9580	0
135	20231123	170500	164533490	9580	9580	9580	9580	0
136	20231123	170400	164533490	9580	9580	9580	9580	0
137	20231123	170300	164533490	9580	9580	9580	9580	0
138	20231123	170200	164533490	9580	9580	9580	9580	0
139	20231123	170100	164533490	9580	9580	9580	9580	0
140	20231123	170000	164533490	9580	9580	9580	9580	0
141	20231123	165900	164533490	9580	9580	9580	9580	0
142	20231123	165800	164533490	9580	9580	9580	9580	0
143	20231123	165700	164533490	9580	9580	9580	9580	0
144	20231123	165600	164533490	9580	9580	9580	9580	0
145	20231123	165500	164533490	9580	9580	9580	9580	0
146	20231123	165400	164533490	9580	9580	9580	9580	0
147	20231123	165300	164533490	9580	9580	9580	9580	0
148	20231123	165200	164533490	9580	9580	9580	9580	0
149	20231123	165100	164533490	9580	9580	9580	9580	0
150	20231123	165000	164533490	9580	9580	9580	9580	0
151	20231123	164900	164533490	9580	9580	9580	9580	0
152	20231123	164800	164533490	9580	9580	9580	9580	279
153	20231123	164700	164533490	9580	9580	9580	9580	0
154	20231123	164600	164533490	9580	9580	9580	9580	0
155	20231123	164500	164533490	9580	9580	9580	9580	0
156	20231123	164400	164533490	9580	9580	9580	9580	0
157	20231123	164300	164533490	9580	9580	9580	9580	0
158	20231123	164200	164533490	9580	9580	9580	9580	0
159	20231123	164100	164533490	9580	9580	9580	9580	0
160	20231123	164000	164533490	9580	9580	9580	9580	0
161	20231123	163900	164533490	9580	9580	9580	9580	0
162	20231123	163800	164533490	9580	9580	9580	9580	0
163	20231123	163700	164533490	9580	9580	9580	9580	0
164	20231123	163600	164533490	9580	9580	9580	9580	0
165	20231123	163500	164533490	9580	9580	9580	9580	0
166	20231123	163400	164533490	9580	9580	9580	9580	0
167	20231123	163300	164533490	9580	9580	9580	9580	0
168	20231123	163200	164533490	9580	9580	9580	9580	0
169	20231123	163100	164533490	9580	9580	9580	9580	0
170	20231123	163000	164533490	9580	9580	9580	9580	0
171	20231123	162900	164533490	9580	9580	9580	9580	0
172	20231123	162800	164533490	9580	9580	9580	9580	0
173	20231123	162700	164533490	9580	9580	9580	9580	0
174	20231123	162600	164533490	9580	9580	9580	9580	0
175	20231123	162500	164533490	9580	9580	9580	9580	0
176	20231123	162400	164533490	9580	9580	9580	9580	0
177	20231123	162300	164533490	9580	9580	9580	9580	0
178	20231123	162200	164533490	9580	9580	9580	9580	0
179	20231123	162100	164533490	9580	9580	9580	9580	0
180	20231123	162000	164533490	9580	9580	9580	9580	0
181	20231123	161900	164533490	9580	9580	9580	9580	0
182	20231123	161800	164533490	9580	9580	9580	9580	279
183	20231123	161700	164533490	9580	9580	9580	9580	0
184	20231123	161600	164533490	9580	9580	9580	9580	0
185	20231123	161500	164533490	9580	9580	9580	9580	0
186	20231123	161400	164533490	9580	9580	9580	9580	0
187	20231123	161300	164533490	9580	9580	9580	9580	0
188	20231123	161200	164533490	9580	9580	9580	9580	0
189	20231123	161100	164533490	9580	9580	9580	9580	0
190	20231123	161000	164533490	9580	9580	9580	9580	0
191	20231123	160900	164533490	9580	9580	9580	9580	0
192	20231123	160800	164533490	9580	9580	9580	9580	0
193	20231123	160700	164533490	9580	9580	9580	9580	0
194	20231123	160600	164533490	9580	9580	9580	9580	0
195	20231123	160500	164533490	9580	9580	9580	9580	0
196	20231123	160400	164533490	9580	9580	9580	9580	0
197	20231123	160300	164533490	9580	9580	9580	9580	0
198	20231123	160200	164533490	9580	9580	9580	9580	0
199	20231123	160100	164533490	9580	9580	9580	9580	0
200	20231123	160000	164533490	9580	9580	9580	9580	0
201	20231123	155900	164533490	9580	9580	9580	9580	0
202	20231123	155800	164533490	9580	9580	9580	9580	0
203	20231123	155700	164533490	9580	9580	9580	9580	0
204	20231123	155600	164533490	9580	9580	9580	9580	0
205	20231123	155500	164533490	9580	9580	9580	9580	0
206	20231123	155400	164533490	9580	9580	9580	9580	0
207	20231123	155300	164533490	9580	9580	9580	9580	0
208	20231123	155200	164533490	9580	9580	9580	9580	0
209	20231123	155100	164533490	9580	9580	9580	9580	0
210	20231123	155000	164533490	9580	9580	9580	9580	0
211	20231123	154900	164533490	9580	9580	9580	9580	0
212	20231123	154800	164533490	9580	9580	9580	9580	279
213	20231123	154700	164533490	9580	9580	9580	9580	0
214	20231123	154600	164533490	9580	9580	9580	9580	0
215	20231123	154500	164533490	9580	9580	9580	9580	0
216	20231123	154400	164533490	9580	9580	9580	9580	0
217	20231123	154300	164533490	9580	9580	9580	9580	0
218	20231123	154200	164533490	9580	9580	9580	9580	0
219	20231123	154100	164533490	9580	9580	9580	9580	0
220	20231123	154000	164533490	9580	9580	9580	9580	0
221	20231123	153900	164533490	9580	9580	9580	9580	0
222	20231123	153800	164533490	9580	9580	9580	9580	0
223	20231123	153700	164533490	9580	9580	9580	9580	0
224	20231123	153600	164533490	9580	9580	9580	9580	0
225	20231123	153500	164533490	9580	9580	9580	9580	0
226	20231123	153400	164533490	9580	9580	9580	9580	0
227	20231123	153300	164533490	9580	9580	9580	9580	0
228	20231123	153200	164533490	9580	9580	9580	9580	0
229	20231123	153100	164533490	9580	9580	9580	9580	0
230	20231123	153000	164533490	9580	9580	9580	9580	279
231	20231123	152900	161860670	9580	9580	9580	9580	0
232	20231123	152800	161860670	9580	9580	9580	9580	0
233	20231123	152700	161860670	9580	9580	9580	9580	0
234	20231123	152600	161860670	9580	9580	9580	9580	0
235	20231123	152500	161860670	9580	9580	9580	9580	0
236	20231123	152400	161860670	9580	9580	9580	9580	0
237	20231123	152300	161860670	9580	9580	9580	9580	0
238	20231123	152200	161860670	9580	9580	9580	9580	0
239	20231123	152100	161860670	9580	9580	9580	9580	0
240	20231123	152000	161860670	9580	9580	9580	9580	0
241	20231123	151900	161860670	9580	9580	9580	9580	29
242	20231123	151800	161582850	9590	9590	9590	9590	1
243	20231123	151700	161573260	9550	9550	9550	9550	0
244	20231123	151600	161573260	9550	9560	9560	9550	518
245	20231123	151500	156624950	9580	9580	9580	9570	109
246	20231123	151400	155581130	9580	9580	9580	9580	20
247	20231123	151300	155389530	9580	9580	9580	9580	0
248	20231123	151200	155389530	9580	9580	9580	9580	0
249	20231123	151100	155389530	9580	9580	9580	9580	60
250	20231123	151000	154814730	9570	9570	9570	9570	0
251	20231123	150900	154814730	9570	9570	9570	9570	0
252	20231123	150800	154814730	9570	9570	9570	9570	17
253	20231123	150700	154652040	9570	9570	9570	9570	0
254	20231123	150600	154652040	9570	9570	9570	9570	1
255	20231123	150500	154642470	9550	9550	9550	9550	20
256	20231123	150400	154451470	9550	9570	9570	9550	663
257	20231123	150300	148119800	9550	9560	9560	9550	118
258	20231123	150200	146991790	9570	9570	9570	9570	0
259	20231123	150100	146991790	9570	9570	9570	9570	0
260	20231123	150000	146991790	9570	9570	9570	9570	1
261	20231123	145900	146982220	9570	9570	9570	9570	0
262	20231123	145800	146982220	9570	9570	9570	9570	1
263	20231123	145700	146972650	9560	9570	9570	9560	618
264	20231123	145600	141064380	9570	9570	9570	9560	138
265	20231123	145500	139744720	9570	9570	9570	9570	57
266	20231123	145400	139199230	9570	9560	9570	9560	45
267	20231123	145300	138768640	9570	9570	9570	9570	20
268	20231123	145200	138577240	9560	9580	9580	9560	259
269	20231123	145100	136098420	9590	9580	9590	9570	56
270	20231123	145000	135561940	9590	9590	9590	9590	38
271	20231123	144900	135197520	9590	9590	9590	9590	72
272	20231123	144800	134507040	9590	9590	9590	9590	4
273	20231123	144700	134468680	9590	9590	9590	9590	55
274	20231123	144600	133941230	9590	9590	9590	9590	38
275	20231123	144500	133576810	9590	9590	9590	9590	38
276	20231123	144400	133212390	9590	9600	9600	9590	56
277	20231123	144300	132674980	9600	9600	9600	9600	19
278	20231123	144200	132492580	9600	9590	9600	9590	21
279	20231123	144100	132291000	9580	9610	9610	9580	282
280	20231123	144000	129587160	9610	9600	9610	9600	324
281	20231123	143900	126476560	9600	9600	9600	9600	39
282	20231123	143800	126102160	9580	9600	9600	9580	20
283	20231123	143700	125910180	9600	9600	9600	9600	57
284	20231123	143600	125362980	9600	9580	9600	9580	35
285	20231123	143500	125027280	9600	9600	9600	9600	38
286	20231123	143400	124662480	9600	9600	9600	9600	37
287	20231123	143300	124307280	9600	9600	9600	9600	19
288	20231123	143200	124124880	9600	9590	9600	9590	91
289	20231123	143100	123251300	9600	9600	9600	9600	40
290	20231123	143000	122867300	9590	9590	9590	9590	34
291	20231123	142900	122541240	9590	9590	9590	9590	38
292	20231123	142800	122176820	9590	9590	9590	9590	19
293	20231123	142700	121994610	9590	9590	9590	9590	38
294	20231123	142600	121630190	9590	9600	9600	9590	73
295	20231123	142500	120929930	9600	9600	9600	9600	37
296	20231123	142400	120574730	9610	9610	9610	9610	19
297	20231123	142300	120392140	9610	9610	9610	9610	38
298	20231123	142200	120026960	9610	9610	9610	9610	38
299	20231123	142100	119661780	9610	9610	9610	9610	57
300	20231123	142000	119114010	9610	9610	9610	9610	38
301	20231123	141900	118748830	9610	9610	9610	9610	19
302	20231123	141800	118566240	9600	9600	9600	9600	136
303	20231123	141700	117260640	9590	9600	9600	9590	29
304	20231123	141600	116982340	9600	9600	9600	9600	76
305	20231123	141500	116252740	9600	9600	9600	9600	46
306	20231123	141400	115811140	9590	9590	9590	9590	40
307	20231123	141300	115427540	9580	9600	9600	9580	151
308	20231123	141200	113978010	9600	9600	9600	9600	193
309	20231123	141100	112125210	9600	9590	9600	9590	145
310	20231123	141000	110734630	9590	9580	9590	9580	35
311	20231123	140900	110399140	9580	9580	9580	9580	102
312	20231123	140800	109421980	9580	9580	9580	9580	56
313	20231123	140700	108885500	9570	9570	9570	9570	0
314	20231123	140600	108885500	9570	9570	9570	9570	19
315	20231123	140500	108703670	9570	9570	9570	9570	38
316	20231123	140400	108340010	9570	9570	9570	9570	19
317	20231123	140300	108158180	9570	9570	9570	9570	38
318	20231123	140200	107794520	9570	9550	9570	9550	787
319	20231123	140100	100270680	9560	9560	9560	9560	0
320	20231123	140000	100270680	9560	9560	9560	9560	0
321	20231123	135900	100270680	9560	9560	9560	9560	0
322	20231123	135800	100270680	9560	9560	9560	9560	0
323	20231123	135700	100270680	9560	9560	9560	9560	0
324	20231123	135600	100270680	9560	9560	9560	9560	100
325	20231123	135500	99314680	9540	9540	9540	9540	0
326	20231123	135400	99314680	9540	9540	9540	9540	0
327	20231123	135300	99314680	9540	9540	9540	9540	0
328	20231123	135200	99314680	9540	9540	9540	9540	0
329	20231123	135100	99314680	9540	9540	9540	9540	100
330	20231123	135000	98360680	9540	9540	9540	9540	0
331	20231123	134900	98360680	9540	9540	9540	9540	0
332	20231123	134800	98360680	9540	9540	9540	9540	0
333	20231123	134700	98360680	9540	9540	9540	9540	0
334	20231123	134600	98360680	9540	9560	9560	9540	65
335	20231123	134500	97740480	9560	9560	9560	9560	0
336	20231123	134400	97740480	9560	9560	9560	9560	1
337	20231123	134300	97730920	9560	9560	9560	9560	0
338	20231123	134200	97730920	9560	9560	9560	9560	0
339	20231123	134100	97730920	9560	9560	9560	9560	0
340	20231123	134000	97730920	9560	9560	9560	9560	0
341	20231123	133900	97730920	9560	9550	9560	9540	39
342	20231123	133800	97358560	9550	9550	9560	9550	93
343	20231123	133700	96470380	9560	9560	9560	9560	0
344	20231123	133600	96470380	9560	9560	9560	9560	2
345	20231123	133500	96451260	9550	9550	9550	9550	16
346	20231123	133400	96298460	9560	9560	9560	9560	0
347	20231123	133300	96298460	9560	9560	9560	9560	0
348	20231123	133200	96298460	9560	9560	9560	9560	0
349	20231123	133100	96298460	9560	9560	9560	9560	0
350	20231123	133000	96298460	9560	9560	9560	9560	0
351	20231123	132900	96298460	9560	9560	9560	9560	0
352	20231123	132800	96298460	9560	9560	9560	9560	0
353	20231123	132700	96298460	9560	9560	9560	9560	1
354	20231123	132600	96288900	9560	9560	9560	9560	1
355	20231123	132500	96279340	9550	9550	9550	9550	164
356	20231123	132400	94713140	9540	9540	9540	9540	0
357	20231123	132300	94713140	9540	9540	9540	9540	0
358	20231123	132200	94713140	9540	9540	9540	9540	0
359	20231123	132100	94713140	9540	9540	9540	9540	0
360	20231123	132000	94713140	9540	9540	9540	9540	0
361	20231123	131900	94713140	9540	9540	9540	9540	0
362	20231123	131800	94713140	9540	9540	9540	9540	84
363	20231123	131700	93911780	9540	9540	9540	9540	0
364	20231123	131600	93911780	9540	9540	9540	9540	0
365	20231123	131500	93911780	9540	9540	9540	9540	0
366	20231123	131400	93911780	9540	9540	9540	9540	1
367	20231123	131300	93902240	9540	9560	9560	9540	49
368	20231123	131200	93434760	9540	9540	9540	9540	0
369	20231123	131100	93434760	9540	9540	9540	9540	0
370	20231123	131000	93434760	9540	9550	9550	9540	236
371	20231123	130900	91183150	9550	9550	9550	9550	0
372	20231123	130800	91183150	9550	9540	9550	9540	818
373	20231123	130700	83373830	9540	9540	9540	9540	100
374	20231123	130600	82419830	9540	9540	9540	9540	100
375	20231123	130500	81465830	9540	9540	9540	9540	0
376	20231123	130400	81465830	9540	9540	9540	9540	0
377	20231123	130300	81465830	9540	9540	9540	9540	3
378	20231123	130200	81437210	9540	9550	9550	9540	578
379	20231123	130100	75918980	9560	9560	9560	9560	5
380	20231123	130000	75871180	9560	9570	9570	9560	500
381	20231123	125900	71089380	9580	9580	9580	9580	10
382	20231123	125800	70993580	9580	9580	9580	9580	0
383	20231123	125700	70993580	9580	9580	9580	9580	0
384	20231123	125600	70993580	9580	9580	9580	9580	0
385	20231123	125500	70993580	9580	9580	9580	9580	0
386	20231123	125400	70993580	9580	9580	9580	9580	0
387	20231123	125300	70993580	9580	9580	9580	9580	0
388	20231123	125200	70993580	9580	9580	9580	9580	0
389	20231123	125100	70993580	9580	9580	9580	9580	0
390	20231123	125000	70993580	9580	9580	9580	9580	3
391	20231123	124900	70964840	9570	9570	9570	9570	0
392	20231123	124800	70964840	9570	9570	9570	9570	1
393	20231123	124700	70955270	9570	9570	9570	9570	2
394	20231123	124600	70936130	9570	9570	9570	9570	7
395	20231123	124500	70869140	9570	9570	9570	9570	2
396	20231123	124400	70850000	9580	9600	9600	9580	296
397	20231123	124300	68014220	9600	9600	9600	9600	0
398	20231123	124200	68014220	9600	9600	9600	9600	12
399	20231123	124100	67899020	9600	9600	9600	9600	0
400	20231123	124000	67899020	9600	9600	9600	9600	0
401	20231123	123900	67899020	9600	9600	9600	9600	0
402	20231123	123800	67899020	9600	9600	9600	9600	1
403	20231123	123700	67889420	9590	9590	9590	9590	0
404	20231123	123600	67889420	9590	9590	9590	9590	42
405	20231123	123500	67486640	9600	9600	9600	9600	0
406	20231123	123400	67486640	9600	9600	9600	9600	1
407	20231123	123300	67477040	9590	9590	9590	9590	3
408	20231123	123200	67448270	9590	9590	9590	9590	3
409	20231123	123100	67419500	9590	9590	9590	9590	0
410	20231123	123000	67419500	9590	9590	9590	9590	0
411	20231123	122900	67419500	9590	9590	9590	9590	3
412	20231123	122800	67390730	9590	9590	9590	9590	0
413	20231123	122700	67390730	9590	9590	9590	9590	0
414	20231123	122600	67390730	9590	9590	9590	9590	3
415	20231123	122500	67361960	9590	9590	9590	9590	0
416	20231123	122400	67361960	9590	9590	9590	9590	0
417	20231123	122300	67361960	9590	9590	9590	9590	3
418	20231123	122200	67333190	9590	9590	9590	9590	3
419	20231123	122100	67304420	9590	9590	9590	9590	3
420	20231123	122000	67275650	9590	9590	9590	9590	356
421	20231123	121900	63861610	9590	9590	9590	9590	0
422	20231123	121800	63861610	9590	9590	9590	9590	0
423	20231123	121700	63861610	9590	9590	9590	9590	2
424	20231123	121600	63842430	9590	9590	9590	9590	0
425	20231123	121500	63842430	9590	9590	9590	9590	0
426	20231123	121400	63842430	9590	9590	9590	9590	2
427	20231123	121300	63823250	9590	9590	9590	9590	0
428	20231123	121200	63823250	9590	9590	9590	9590	0
429	20231123	121100	63823250	9590	9590	9590	9590	2
430	20231123	121000	63804070	9590	9590	9590	9590	0
431	20231123	120900	63804070	9590	9590	9590	9590	0
432	20231123	120800	63804070	9590	9590	9590	9590	2
433	20231123	120700	63784890	9600	9600	9600	9600	0
434	20231123	120600	63784890	9600	9600	9600	9600	0
435	20231123	120500	63784890	9600	9600	9600	9600	0
436	20231123	120400	63784890	9600	9590	9600	9590	38
437	20231123	120300	63420110	9590	9590	9590	9590	0
438	20231123	120200	63420110	9590	9590	9590	9590	0
439	20231123	120100	63420110	9590	9590	9590	9590	2
440	20231123	120000	63400930	9600	9600	9600	9600	0
441	20231123	115900	63400930	9600	9600	9600	9600	0
442	20231123	115800	63400930	9600	9600	9600	9600	0
443	20231123	115700	63400930	9600	9600	9600	9600	0
444	20231123	115600	63400930	9600	9600	9600	9600	0
445	20231123	115500	63400930	9600	9600	9600	9600	0
446	20231123	115400	63400930	9600	9600	9600	9600	0
447	20231123	115300	63400930	9600	9600	9600	9600	0
448	20231123	115200	63400930	9600	9600	9600	9600	0
449	20231123	115100	63400930	9600	9600	9600	9600	0
450	20231123	115000	63400930	9600	9600	9600	9600	0
451	20231123	114900	63400930	9600	9600	9600	9600	0
452	20231123	114800	63400930	9600	9600	9600	9600	0
453	20231123	114700	63400930	9600	9600	9600	9600	0
454	20231123	114600	63400930	9600	9600	9600	9600	0
455	20231123	114500	63400930	9600	9600	9600	9600	0
456	20231123	114400	63400930	9600	9600	9600	9600	107
457	20231123	114300	62373730	9600	9600	9600	9600	0
458	20231123	114200	62373730	9600	9600	9600	9600	1
459	20231123	114100	62364130	9600	9600	9600	9600	0
460	20231123	114000	62364130	9600	9600	9600	9600	0
461	20231123	113900	62364130	9600	9600	9600	9600	0
462	20231123	113800	62364130	9600	9600	9600	9600	0
463	20231123	113700	62364130	9600	9600	9600	9600	0
464	20231123	113600	62364130	9600	9600	9600	9600	0
465	20231123	113500	62364130	9600	9600	9600	9600	1
466	20231123	113400	62354530	9590	9590	9590	9590	0
467	20231123	113300	62354530	9590	9590	9590	9590	0
468	20231123	113200	62354530	9590	9590	9590	9590	0
469	20231123	113100	62354530	9590	9590	9590	9590	127
470	20231123	113000	61136600	9590	9590	9590	9590	125
471	20231123	112900	59937850	9590	9590	9590	9590	0
472	20231123	112800	59937850	9590	9590	9590	9590	0
473	20231123	112700	59937850	9590	9590	9590	9590	1
474	20231123	112600	59928260	9580	9580	9580	9580	4
475	20231123	112500	59889940	9600	9600	9600	9600	0
476	20231123	112400	59889940	9600	9600	9600	9600	0
477	20231123	112300	59889940	9600	9600	9600	9600	0
478	20231123	112200	59889940	9600	9600	9600	9600	0
479	20231123	112100	59889940	9600	9600	9600	9600	0
480	20231123	112000	59889940	9600	9600	9600	9600	0
481	20231123	111900	59889940	9600	9600	9600	9600	0
482	20231123	111800	59889940	9600	9600	9600	9600	1
483	20231123	111700	59880340	9580	9580	9580	9580	0
484	20231123	111600	59880340	9580	9580	9580	9580	0
485	20231123	111500	59880340	9580	9580	9580	9580	0
486	20231123	111400	59880340	9580	9580	9580	9580	0
487	20231123	111300	59880340	9580	9580	9580	9580	0
488	20231123	111200	59880340	9580	9590	9590	9580	30
489	20231123	111100	59592840	9580	9580	9580	9580	0
490	20231123	111000	59592840	9580	9590	9590	9580	16
491	20231123	110900	59439460	9590	9590	9590	9590	0
492	20231123	110800	59439460	9590	9590	9590	9590	0
493	20231123	110700	59439460	9590	9590	9590	9590	2
494	20231123	110600	59420280	9580	9580	9580	9580	42
495	20231123	110500	59017920	9590	9590	9590	9590	0
496	20231123	110400	59017920	9590	9590	9590	9590	0
497	20231123	110300	59017920	9590	9590	9590	9590	4
498	20231123	110200	58979560	9600	9600	9600	9600	0
499	20231123	110100	58979560	9600	9600	9600	9600	0
500	20231123	110000	58979560	9600	9600	9600	9600	0
501	20231123	105900	58979560	9600	9600	9600	9600	0
502	20231123	105800	58979560	9600	9600	9600	9600	0
503	20231123	105700	58979560	9600	9600	9600	9600	0
504	20231123	105600	58979560	9600	9600	9600	9600	0
505	20231123	105500	58979560	9600	9600	9600	9600	0
506	20231123	105400	58979560	9600	9600	9600	9600	0
507	20231123	105300	58979560	9600	9600	9600	9600	1
508	20231123	105200	58969960	9580	9580	9580	9580	1
509	20231123	105100	58960380	9600	9580	9600	9580	32
510	20231123	105000	58653780	9600	9600	9600	9600	2
511	20231123	104900	58634580	9580	9580	9580	9580	1
512	20231123	104800	58625000	9600	9580	9600	9580	2
513	20231123	104700	58605820	9610	9600	9610	9600	100
514	20231123	104600	57644830	9580	9580	9580	9580	1
515	20231123	104500	57635250	9600	9600	9600	9600	0
516	20231123	104400	57635250	9600	9600	9600	9600	0
517	20231123	104300	57635250	9600	9600	9600	9580	12
518	20231123	104200	57520230	9600	9600	9600	9600	0
519	20231123	104100	57520230	9600	9600	9600	9600	9
520	20231123	104000	57433830	9580	9580	9580	9580	1
521	20231123	103900	57424250	9600	9600	9600	9600	1
522	20231123	103800	57414650	9580	9580	9580	9580	1
523	20231123	103700	57405070	9610	9610	9610	9610	0
524	20231123	103600	57405070	9610	9610	9610	9610	99
525	20231123	103500	56453680	9600	9600	9600	9600	108
526	20231123	103400	55416880	9580	9580	9580	9580	0
527	20231123	103300	55416880	9580	9580	9580	9580	1
528	20231123	103200	55407300	9600	9600	9600	9600	0
529	20231123	103100	55407300	9600	9600	9600	9600	0
530	20231123	103000	55407300	9600	9600	9600	9600	2
531	20231123	102900	55388100	9580	9570	9600	9570	4
532	20231123	102800	55349760	9590	9590	9590	9590	1
533	20231123	102700	55340170	9570	9570	9570	9570	0
534	20231123	102600	55340170	9570	9570	9570	9570	0
535	20231123	102500	55340170	9570	9570	9570	9570	1
536	20231123	102400	55330600	9590	9590	9590	9590	1
537	20231123	102300	55321010	9570	9590	9600	9570	4
538	20231123	102200	55282660	9570	9590	9600	9570	4
539	20231123	102100	55244310	9570	9570	9570	9570	1
540	20231123	102000	55234740	9600	9590	9600	9590	3
541	20231123	101900	55205960	9570	9590	9600	9570	4
542	20231123	101800	55167610	9590	9590	9590	9580	301
543	20231123	101700	52282850	9590	9590	9590	9590	1
544	20231123	101600	52273260	9600	9590	9600	9590	3
545	20231123	101500	52244470	9600	9600	9600	9600	0
546	20231123	101400	52244470	9600	9600	9600	9600	31
547	20231123	101300	51946870	9610	9600	9610	9600	2
548	20231123	101200	51927660	9610	9610	9610	9610	311
549	20231123	101100	48938950	9610	9620	9620	9610	46
550	20231123	101000	48496870	9620	9620	9630	9620	92
551	20231123	100900	47611810	9630	9630	9630	9630	5
552	20231123	100800	47563660	9630	9630	9630	9630	0
553	20231123	100700	47563660	9630	9630	9630	9630	0
554	20231123	100600	47563660	9630	9640	9640	9630	130
555	20231123	100500	46310510	9630	9630	9630	9630	0
556	20231123	100400	46310510	9630	9630	9630	9630	5
557	20231123	100300	46262360	9650	9650	9650	9650	0
558	20231123	100200	46262360	9650	9650	9650	9650	0
559	20231123	100100	46262360	9650	9650	9650	9650	0
560	20231123	100000	46262360	9650	9640	9650	9640	4
561	20231123	095900	46223790	9610	9610	9610	9610	64
562	20231123	095800	45608750	9600	9610	9610	9600	3
563	20231123	095700	45579930	9590	9590	9590	9590	0
564	20231123	095600	45579930	9590	9590	9600	9590	152
565	20231123	095500	44120750	9600	9570	9600	9570	11
566	20231123	095400	44015190	9590	9570	9590	9570	203
567	20231123	095300	42072440	9570	9580	9580	9570	86
568	20231123	095200	41248670	9580	9580	9580	9580	1
569	20231123	095100	41239090	9560	9560	9560	9560	0
570	20231123	095000	41239090	9560	9560	9560	9560	0
571	20231123	094900	41239090	9560	9580	9580	9560	3
572	20231123	094800	41210370	9560	9560	9560	9560	499
573	20231123	094700	36439930	9550	9550	9550	9550	0
574	20231123	094600	36439930	9550	9560	9560	9550	3
575	20231123	094500	36411260	9550	9550	9550	9550	100
576	20231123	094400	35456260	9560	9560	9560	9560	0
577	20231123	094300	35456260	9560	9560	9560	9550	197
578	20231123	094200	33573410	9560	9560	9560	9560	0
579	20231123	094100	33573410	9560	9560	9560	9550	401
580	20231123	094000	29742800	9580	9580	9580	9580	0
581	20231123	093900	29742800	9580	9580	9580	9580	0
582	20231123	093800	29742800	9580	9580	9580	9580	0
583	20231123	093700	29742800	9580	9580	9580	9580	0
584	20231123	093600	29742800	9580	9580	9580	9580	0
585	20231123	093500	29742800	9580	9580	9580	9580	0
586	20231123	093400	29742800	9580	9580	9580	9580	0
587	20231123	093300	29742800	9580	9580	9580	9580	102
588	20231123	093200	28765640	9580	9570	9580	9570	2
589	20231123	093100	28746490	9570	9580	9580	9570	55
590	20231123	093000	28219600	9580	9580	9580	9580	0
591	20231123	092900	28219600	9580	9580	9580	9580	200
592	20231123	092800	26303600	9560	9570	9570	9560	143
593	20231123	092700	24936510	9570	9590	9590	9570	228
594	20231123	092600	22754310	9600	9600	9600	9600	2
595	20231123	092500	22735110	9590	9590	9590	9590	0
596	20231123	092400	22735110	9590	9580	9590	9580	125
597	20231123	092300	21536720	9570	9570	9570	9570	32
598	20231123	092200	21230480	9580	9580	9580	9580	140
599	20231123	092100	19889280	9590	9590	9590	9590	0
600	20231123	092000	19889280	9590	9590	9590	9590	21
601	20231123	091900	19687890	9590	9590	9590	9590	59
602	20231123	091800	19122080	9600	9600	9600	9600	100
603	20231123	091700	18162080	9600	9600	9600	9600	0
604	20231123	091600	18162080	9600	9600	9600	9600	0
605	20231123	091500	18162080	9600	9600	9600	9600	0
606	20231123	091400	18162080	9600	9600	9600	9600	0
607	20231123	091300	18162080	9600	9600	9600	9600	6
608	20231123	091200	18104480	9590	9590	9590	9590	0
609	20231123	091100	18104480	9590	9580	9590	9580	123
610	20231123	091000	16925890	9580	9580	9580	9580	0
611	20231123	090900	16925890	9580	9580	9580	9580	5
612	20231123	090800	16877990	9600	9600	9600	9600	0
613	20231123	090700	16877990	9600	9570	9600	9570	827
614	20231123	090600	8963540	9560	9560	9560	9560	0
615	20231123	090500	8963540	9560	9620	9620	9560	739
616	20231123	090400	1866860	9640	9640	9640	9640	3
617	20231123	090300	1837940	9680	9680	9680	9680	0
618	20231123	090200	1837940	9680	9680	9680	9680	0
619	20231123	090100	1837940	9680	9640	9680	9640	44
620	20231123	090000	1412140	9680	9670	9680	9670	146