KissMeData/043370/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192500	245707450	9510	9510	9510	9510	235
3	20231124	192400	245707450	9510	9510	9510	9510	0
4	20231124	192300	245707450	9510	9510	9510	9510	0
5	20231124	192200	245707450	9510	9510	9510	9510	0
6	20231124	192100	245707450	9510	9510	9510	9510	0
7	20231124	192000	245707450	9510	9510	9510	9510	0
8	20231124	191900	245707450	9510	9510	9510	9510	0
9	20231124	191800	245707450	9510	9510	9510	9510	0
10	20231124	191700	245707450	9510	9510	9510	9510	0
11	20231124	191600	245707450	9510	9510	9510	9510	0
12	20231124	191500	245707450	9510	9510	9510	9510	0
13	20231124	191400	245707450	9510	9510	9510	9510	0
14	20231124	191300	245707450	9510	9510	9510	9510	0
15	20231124	191200	245707450	9510	9510	9510	9510	0
16	20231124	191100	245707450	9510	9510	9510	9510	0
17	20231124	191000	245707450	9510	9510	9510	9510	0
18	20231124	190900	245707450	9510	9510	9510	9510	0
19	20231124	190800	245707450	9510	9510	9510	9510	0
20	20231124	190700	245707450	9510	9510	9510	9510	0
21	20231124	190600	245707450	9510	9510	9510	9510	0
22	20231124	190500	245707450	9510	9510	9510	9510	0
23	20231124	190400	245707450	9510	9510	9510	9510	0
24	20231124	190300	245707450	9510	9510	9510	9510	0
25	20231124	190200	245707450	9510	9510	9510	9510	0
26	20231124	190100	245707450	9510	9510	9510	9510	0
27	20231124	190000	245707450	9510	9510	9510	9510	0
28	20231124	185900	245707450	9510	9510	9510	9510	0
29	20231124	185800	245707450	9510	9510	9510	9510	0
30	20231124	185700	245707450	9510	9510	9510	9510	0
31	20231124	185600	245707450	9510	9510	9510	9510	0
32	20231124	185500	245707450	9510	9510	9510	9510	235
33	20231124	185400	245707450	9510	9510	9510	9510	0
34	20231124	185300	245707450	9510	9510	9510	9510	0
35	20231124	185200	245707450	9510	9510	9510	9510	0
36	20231124	185100	245707450	9510	9510	9510	9510	0
37	20231124	185000	245707450	9510	9510	9510	9510	0
38	20231124	184900	245707450	9510	9510	9510	9510	0
39	20231124	184800	245707450	9510	9510	9510	9510	0
40	20231124	184700	245707450	9510	9510	9510	9510	0
41	20231124	184600	245707450	9510	9510	9510	9510	0
42	20231124	184500	245707450	9510	9510	9510	9510	0
43	20231124	184400	245707450	9510	9510	9510	9510	0
44	20231124	184300	245707450	9510	9510	9510	9510	0
45	20231124	184200	245707450	9510	9510	9510	9510	0
46	20231124	184100	245707450	9510	9510	9510	9510	0
47	20231124	184000	245707450	9510	9510	9510	9510	0
48	20231124	183900	245707450	9510	9510	9510	9510	0
49	20231124	183800	245707450	9510	9510	9510	9510	0
50	20231124	183700	245707450	9510	9510	9510	9510	0
51	20231124	183600	245707450	9510	9510	9510	9510	0
52	20231124	183500	245707450	9510	9510	9510	9510	0
53	20231124	183400	245707450	9510	9510	9510	9510	0
54	20231124	183300	245707450	9510	9510	9510	9510	0
55	20231124	183200	245707450	9510	9510	9510	9510	0
56	20231124	183100	245707450	9510	9510	9510	9510	0
57	20231124	183000	245707450	9510	9510	9510	9510	0
58	20231124	182900	245707450	9510	9510	9510	9510	0
59	20231124	182800	245707450	9510	9510	9510	9510	0
60	20231124	182700	245707450	9510	9510	9510	9510	0
61	20231124	182600	245707450	9510	9510	9510	9510	0
62	20231124	182500	245707450	9510	9510	9510	9510	235
63	20231124	182400	245707450	9510	9510	9510	9510	0
64	20231124	182300	245707450	9510	9510	9510	9510	0
65	20231124	182200	245707450	9510	9510	9510	9510	0
66	20231124	182100	245707450	9510	9510	9510	9510	0
67	20231124	182000	245707450	9510	9510	9510	9510	0
68	20231124	181900	245707450	9510	9510	9510	9510	0
69	20231124	181800	245707450	9510	9510	9510	9510	0
70	20231124	181700	245707450	9510	9510	9510	9510	0
71	20231124	181600	245707450	9510	9510	9510	9510	0
72	20231124	181500	245707450	9510	9510	9510	9510	0
73	20231124	181400	245707450	9510	9510	9510	9510	0
74	20231124	181300	245707450	9510	9510	9510	9510	0
75	20231124	181200	245707450	9510	9510	9510	9510	0
76	20231124	181100	245707450	9510	9510	9510	9510	0
77	20231124	181000	245707450	9510	9510	9510	9510	0
78	20231124	180900	245707450	9510	9510	9510	9510	0
79	20231124	180800	245707450	9510	9510	9510	9510	0
80	20231124	180700	245707450	9510	9510	9510	9510	0
81	20231124	180600	245707450	9510	9510	9510	9510	0
82	20231124	180500	245707450	9510	9510	9510	9510	0
83	20231124	180400	245707450	9510	9510	9510	9510	0
84	20231124	180300	245707450	9510	9510	9510	9510	0
85	20231124	180200	245707450	9510	9510	9510	9510	0
86	20231124	180100	245707450	9510	9510	9510	9510	0
87	20231124	180000	245707450	9510	9510	9510	9510	0
88	20231124	175900	245707450	9510	9510	9510	9510	0
89	20231124	175800	245707450	9510	9510	9510	9510	0
90	20231124	175700	245707450	9510	9510	9510	9510	0
91	20231124	175600	245707450	9510	9510	9510	9510	0
92	20231124	175500	245707450	9510	9510	9510	9510	235
93	20231124	175400	245707450	9510	9510	9510	9510	0
94	20231124	175300	245707450	9510	9510	9510	9510	0
95	20231124	175200	245707450	9510	9510	9510	9510	0
96	20231124	175100	245707450	9510	9510	9510	9510	0
97	20231124	175000	245707450	9510	9510	9510	9510	0
98	20231124	174900	245707450	9510	9510	9510	9510	0
99	20231124	174800	245707450	9510	9510	9510	9510	0
100	20231124	174700	245707450	9510	9510	9510	9510	0
101	20231124	174600	245707450	9510	9510	9510	9510	0
102	20231124	174500	245707450	9510	9510	9510	9510	0
103	20231124	174400	245707450	9510	9510	9510	9510	0
104	20231124	174300	245707450	9510	9510	9510	9510	0
105	20231124	174200	245707450	9510	9510	9510	9510	0
106	20231124	174100	245707450	9510	9510	9510	9510	0
107	20231124	174000	245707450	9510	9510	9510	9510	0
108	20231124	173900	245707450	9510	9510	9510	9510	0
109	20231124	173800	245707450	9510	9510	9510	9510	0
110	20231124	173700	245707450	9510	9510	9510	9510	0
111	20231124	173600	245707450	9510	9510	9510	9510	0
112	20231124	173500	245707450	9510	9510	9510	9510	0
113	20231124	173400	245707450	9510	9510	9510	9510	0
114	20231124	173300	245707450	9510	9510	9510	9510	0
115	20231124	173200	245707450	9510	9510	9510	9510	0
116	20231124	173100	245707450	9510	9510	9510	9510	0
117	20231124	173000	245707450	9510	9510	9510	9510	0
118	20231124	172900	245707450	9510	9510	9510	9510	0
119	20231124	172800	245707450	9510	9510	9510	9510	0
120	20231124	172700	245707450	9510	9510	9510	9510	0
121	20231124	172600	245707450	9510	9510	9510	9510	0
122	20231124	172500	245707450	9510	9510	9510	9510	235
123	20231124	172400	245707450	9510	9510	9510	9510	0
124	20231124	172300	245707450	9510	9510	9510	9510	0
125	20231124	172200	245707450	9510	9510	9510	9510	0
126	20231124	172100	245707450	9510	9510	9510	9510	0
127	20231124	172000	245707450	9510	9510	9510	9510	0
128	20231124	171900	245707450	9510	9510	9510	9510	0
129	20231124	171800	245707450	9510	9510	9510	9510	0
130	20231124	171700	245707450	9510	9510	9510	9510	0
131	20231124	171600	245707450	9510	9510	9510	9510	0
132	20231124	171500	245707450	9510	9510	9510	9510	0
133	20231124	171400	245707450	9510	9510	9510	9510	0
134	20231124	171300	245707450	9510	9510	9510	9510	0
135	20231124	171200	245707450	9510	9510	9510	9510	0
136	20231124	171100	245707450	9510	9510	9510	9510	0
137	20231124	171000	245707450	9510	9510	9510	9510	0
138	20231124	170900	245707450	9510	9510	9510	9510	0
139	20231124	170800	245707450	9510	9510	9510	9510	0
140	20231124	170700	245707450	9510	9510	9510	9510	0
141	20231124	170600	245707450	9510	9510	9510	9510	0
142	20231124	170500	245707450	9510	9510	9510	9510	0
143	20231124	170400	245707450	9510	9510	9510	9510	0
144	20231124	170300	245707450	9510	9510	9510	9510	0
145	20231124	170200	245707450	9510	9510	9510	9510	0
146	20231124	170100	245707450	9510	9510	9510	9510	0
147	20231124	170000	245707450	9510	9510	9510	9510	0
148	20231124	165900	245707450	9510	9510	9510	9510	0
149	20231124	165800	245707450	9510	9510	9510	9510	0
150	20231124	165700	245707450	9510	9510	9510	9510	0
151	20231124	165600	245707450	9510	9510	9510	9510	0
152	20231124	165500	245707450	9510	9510	9510	9510	235
153	20231124	165400	245707450	9510	9510	9510	9510	0
154	20231124	165300	245707450	9510	9510	9510	9510	0
155	20231124	165200	245707450	9510	9510	9510	9510	0
156	20231124	165100	245707450	9510	9510	9510	9510	0
157	20231124	165000	245707450	9510	9510	9510	9510	0
158	20231124	164900	245707450	9510	9510	9510	9510	0
159	20231124	164800	245707450	9510	9510	9510	9510	0
160	20231124	164700	245707450	9510	9510	9510	9510	0
161	20231124	164600	245707450	9510	9510	9510	9510	0
162	20231124	164500	245707450	9510	9510	9510	9510	0
163	20231124	164400	245707450	9510	9510	9510	9510	0
164	20231124	164300	245707450	9510	9510	9510	9510	0
165	20231124	164200	245707450	9510	9510	9510	9510	0
166	20231124	164100	245707450	9510	9510	9510	9510	0
167	20231124	164000	245707450	9510	9510	9510	9510	0
168	20231124	163900	245707450	9510	9510	9510	9510	0
169	20231124	163800	245707450	9510	9510	9510	9510	0
170	20231124	163700	245707450	9510	9510	9510	9510	0
171	20231124	163600	245707450	9510	9510	9510	9510	0
172	20231124	163500	245707450	9510	9510	9510	9510	0
173	20231124	163400	245707450	9510	9510	9510	9510	0
174	20231124	163300	245707450	9510	9510	9510	9510	0
175	20231124	163200	245707450	9510	9510	9510	9510	0
176	20231124	163100	245707450	9510	9510	9510	9510	0
177	20231124	163000	245707450	9510	9510	9510	9510	0
178	20231124	162900	245707450	9510	9510	9510	9510	0
179	20231124	162800	245707450	9510	9510	9510	9510	0
180	20231124	162700	245707450	9510	9510	9510	9510	0
181	20231124	162600	245707450	9510	9510	9510	9510	0
182	20231124	162500	245707450	9510	9510	9510	9510	235
183	20231124	162400	245707450	9510	9510	9510	9510	0
184	20231124	162300	245707450	9510	9510	9510	9510	0
185	20231124	162200	245707450	9510	9510	9510	9510	0
186	20231124	162100	245707450	9510	9510	9510	9510	0
187	20231124	162000	245707450	9510	9510	9510	9510	0
188	20231124	161900	245707450	9510	9510	9510	9510	0
189	20231124	161800	245707450	9510	9510	9510	9510	0
190	20231124	161700	245707450	9510	9510	9510	9510	0
191	20231124	161600	245707450	9510	9510	9510	9510	0
192	20231124	161500	245707450	9510	9510	9510	9510	0
193	20231124	161400	245707450	9510	9510	9510	9510	0
194	20231124	161300	245707450	9510	9510	9510	9510	0
195	20231124	161200	245707450	9510	9510	9510	9510	0
196	20231124	161100	245707450	9510	9510	9510	9510	0
197	20231124	161000	245707450	9510	9510	9510	9510	0
198	20231124	160900	245707450	9510	9510	9510	9510	0
199	20231124	160800	245707450	9510	9510	9510	9510	0
200	20231124	160700	245707450	9510	9510	9510	9510	0
201	20231124	160600	245707450	9510	9510	9510	9510	0
202	20231124	160500	245707450	9510	9510	9510	9510	0
203	20231124	160400	245707450	9510	9510	9510	9510	0
204	20231124	160300	245707450	9510	9510	9510	9510	0
205	20231124	160200	245707450	9510	9510	9510	9510	0
206	20231124	160100	245707450	9510	9510	9510	9510	0
207	20231124	160000	245707450	9510	9510	9510	9510	0
208	20231124	155900	245707450	9510	9510	9510	9510	0
209	20231124	155800	245707450	9510	9510	9510	9510	0
210	20231124	155700	245707450	9510	9510	9510	9510	0
211	20231124	155600	245707450	9510	9510	9510	9510	0
212	20231124	155500	245707450	9510	9510	9510	9510	235
213	20231124	155400	245707450	9510	9510	9510	9510	0
214	20231124	155300	245707450	9510	9510	9510	9510	0
215	20231124	155200	245707450	9510	9510	9510	9510	0
216	20231124	155100	245707450	9510	9510	9510	9510	0
217	20231124	155000	245707450	9510	9510	9510	9510	0
218	20231124	154900	245707450	9510	9510	9510	9510	0
219	20231124	154800	245707450	9510	9510	9510	9510	0
220	20231124	154700	245707450	9510	9510	9510	9510	0
221	20231124	154600	245707450	9510	9510	9510	9510	0
222	20231124	154500	245707450	9510	9510	9510	9510	0
223	20231124	154400	245707450	9510	9510	9510	9510	0
224	20231124	154300	245707450	9510	9510	9510	9510	0
225	20231124	154200	245707450	9510	9510	9510	9510	0
226	20231124	154100	245707450	9510	9510	9510	9510	0
227	20231124	154000	245707450	9510	9510	9510	9510	0
228	20231124	153900	245707450	9510	9510	9510	9510	0
229	20231124	153800	245707450	9510	9510	9510	9510	0
230	20231124	153700	245707450	9510	9510	9510	9510	0
231	20231124	153600	245707450	9510	9510	9510	9510	0
232	20231124	153500	245707450	9510	9510	9510	9510	0
233	20231124	153400	245707450	9510	9510	9510	9510	0
234	20231124	153300	245707450	9510	9510	9510	9510	0
235	20231124	153200	245707450	9510	9510	9510	9510	0
236	20231124	153100	245707450	9510	9510	9510	9510	0
237	20231124	153000	245707450	9510	9510	9510	9510	235
238	20231124	152900	243472600	9570	9570	9570	9570	0
239	20231124	152800	243472600	9570	9570	9570	9570	0
240	20231124	152700	243472600	9570	9570	9570	9570	0
241	20231124	152600	243472600	9570	9570	9570	9570	0
242	20231124	152500	243472600	9570	9570	9570	9570	0
243	20231124	152400	243472600	9570	9570	9570	9570	0
244	20231124	152300	243472600	9570	9570	9570	9570	0
245	20231124	152200	243472600	9570	9570	9570	9570	0
246	20231124	152100	243472600	9570	9570	9570	9570	0
247	20231124	152000	243472600	9570	9570	9570	9570	0
248	20231124	151900	243472600	9570	9540	9570	9540	5
249	20231124	151800	243424870	9540	9570	9570	9540	169
250	20231124	151700	241807810	9570	9570	9570	9570	60
251	20231124	151600	241233610	9530	9530	9530	9530	0
252	20231124	151500	241233610	9530	9530	9530	9530	0
253	20231124	151400	241233610	9530	9560	9570	9530	473
254	20231124	151300	236711340	9560	9570	9570	9560	180
255	20231124	151200	234988800	9570	9570	9570	9570	4
256	20231124	151100	234950520	9570	9570	9570	9570	0
257	20231124	151000	234950520	9570	9570	9570	9570	0
258	20231124	150900	234950520	9570	9570	9570	9570	0
259	20231124	150800	234950520	9570	9550	9570	9550	59
260	20231124	150700	234386050	9550	9550	9550	9550	32
261	20231124	150600	234080450	9540	9540	9540	9540	0
262	20231124	150500	234080450	9540	9540	9540	9540	3
263	20231124	150400	234051830	9540	9540	9540	9540	6
264	20231124	150300	233994590	9540	9540	9540	9540	6
265	20231124	150200	233937350	9540	9540	9540	9540	61
266	20231124	150100	233355410	9540	9540	9540	9540	8
267	20231124	150000	233279090	9540	9560	9560	9540	57
268	20231124	145900	232734270	9560	9560	9560	9560	0
269	20231124	145800	232734270	9560	9560	9560	9560	3
270	20231124	145700	232705590	9560	9560	9570	9560	68
271	20231124	145600	232054920	9570	9560	9570	9560	327
272	20231124	145500	228925590	9560	9570	9570	9560	13
273	20231124	145400	228801270	9570	9570	9570	9570	0
274	20231124	145300	228801270	9570	9570	9570	9570	59
275	20231124	145200	228236640	9570	9560	9570	9560	71
276	20231124	145100	227557700	9550	9560	9560	9550	74
277	20231124	145000	226850340	9560	9560	9560	9560	1
278	20231124	144900	226840780	9550	9550	9550	9550	3
279	20231124	144800	226812130	9550	9550	9550	9550	1
280	20231124	144700	226802580	9550	9550	9550	9550	11
281	20231124	144600	226697530	9540	9530	9540	9530	55
282	20231124	144500	226172890	9540	9540	9540	9540	10
283	20231124	144400	226077490	9540	9540	9540	9540	4
284	20231124	144300	226039330	9530	9530	9530	9530	7
285	20231124	144200	225972620	9530	9530	9530	9530	13
286	20231124	144100	225848730	9520	9520	9520	9520	0
287	20231124	144000	225848730	9520	9530	9530	9520	209
288	20231124	143900	223858590	9540	9540	9540	9540	1
289	20231124	143800	223849050	9530	9530	9530	9530	7
290	20231124	143700	223782340	9530	9530	9530	9530	0
291	20231124	143600	223782340	9530	9530	9530	9530	0
292	20231124	143500	223782340	9530	9530	9530	9530	4
293	20231124	143400	223744220	9530	9530	9530	9530	4
294	20231124	143300	223706100	9530	9540	9560	9530	121
295	20231124	143200	222551000	9540	9540	9540	9540	4
296	20231124	143100	222512840	9550	9550	9550	9550	4
297	20231124	143000	222474640	9540	9520	9540	9520	14
298	20231124	142900	222341140	9520	9550	9560	9520	58
299	20231124	142800	221788420	9560	9540	9560	9540	12
300	20231124	142700	221673720	9520	9520	9520	9520	0
301	20231124	142600	221673720	9520	9550	9550	9520	54
302	20231124	142500	221159120	9560	9550	9560	9550	5
303	20231124	142400	221111330	9560	9530	9560	9530	73
304	20231124	142300	220415340	9530	9540	9550	9530	82
305	20231124	142200	219633790	9550	9540	9550	9540	24
306	20231124	142100	219404700	9540	9540	9540	9540	8
307	20231124	142000	219328380	9540	9540	9540	9520	91
308	20231124	141900	218461300	9540	9530	9540	9530	69
309	20231124	141800	217803540	9530	9530	9530	9530	5
310	20231124	141700	217755890	9520	9520	9520	9520	151
311	20231124	141600	216318370	9530	9530	9530	9530	4
312	20231124	141500	216280250	9530	9530	9530	9530	0
313	20231124	141400	216280250	9530	9520	9530	9520	9
314	20231124	141300	216194530	9520	9530	9530	9510	163
315	20231124	141200	214642510	9520	9530	9530	9520	9
316	20231124	141100	214556790	9520	9520	9520	9520	5
317	20231124	141000	214509190	9500	9520	9530	9500	61
318	20231124	140900	213929130	9510	9510	9510	9510	306
319	20231124	140800	211019070	9510	9500	9510	9500	108
320	20231124	140700	209993030	9500	9500	9510	9500	61
321	20231124	140600	209413460	9510	9510	9510	9510	37
322	20231124	140500	209061590	9510	9510	9510	9510	70
323	20231124	140400	208395890	9500	9500	9500	9500	53
324	20231124	140300	207892390	9510	9510	9510	9510	4
325	20231124	140200	207854350	9500	9500	9500	9500	218
326	20231124	140100	205783350	9500	9500	9500	9500	12
327	20231124	140000	205669350	9500	9510	9510	9500	275
328	20231124	135900	203055820	9510	9520	9520	9510	114
329	20231124	135800	201971640	9520	9520	9520	9520	0
330	20231124	135700	201971640	9520	9510	9520	9510	64
331	20231124	135600	201362960	9520	9520	9520	9520	25
332	20231124	135500	201124960	9510	9510	9510	9510	0
333	20231124	135400	201124960	9510	9510	9510	9510	66
334	20231124	135300	200497300	9520	9520	9520	9520	0
335	20231124	135200	200497300	9520	9520	9520	9510	47
336	20231124	135100	200049890	9520	9510	9520	9510	59
337	20231124	135000	199488790	9520	9510	9520	9510	5
338	20231124	134900	199441230	9520	9520	9520	9520	13
339	20231124	134800	199317470	9510	9510	9510	9510	0
340	20231124	134700	199317470	9510	9510	9520	9510	65
341	20231124	134600	198699310	9520	9510	9520	9510	6
342	20231124	134500	198642240	9520	9510	9520	9510	6
343	20231124	134400	198585170	9510	9510	9510	9510	64
344	20231124	134300	197976530	9510	9510	9510	9510	210
345	20231124	134200	195979430	9510	9510	9510	9510	5
346	20231124	134100	195931880	9510	9510	9510	9510	66
347	20231124	134000	195304220	9520	9520	9520	9520	0
348	20231124	133900	195304220	9520	9520	9520	9520	1
349	20231124	133800	195294700	9510	9510	9510	9510	287
350	20231124	133700	192565330	9520	9520	9520	9520	1
351	20231124	133600	192555810	9510	9510	9510	9510	0
352	20231124	133500	192555810	9510	9510	9510	9510	55
353	20231124	133400	192032760	9520	9520	9520	9520	0
354	20231124	133300	192032760	9520	9520	9520	9520	2
355	20231124	133200	192013720	9510	9510	9510	9510	0
356	20231124	133100	192013720	9510	9510	9510	9510	57
357	20231124	133000	191471650	9510	9510	9510	9510	0
358	20231124	132900	191471650	9510	9510	9510	9510	0
359	20231124	132800	191471650	9510	9510	9510	9510	53
360	20231124	132700	190967620	9520	9520	9520	9520	0
361	20231124	132600	190967620	9520	9520	9520	9520	0
362	20231124	132500	190967620	9520	9520	9520	9520	41
363	20231124	132400	190577300	9520	9520	9520	9520	59
364	20231124	132300	190015620	9510	9520	9520	9510	211
365	20231124	132200	188008070	9520	9520	9520	9520	166
366	20231124	132100	186427750	9520	9520	9520	9520	0
367	20231124	132000	186427750	9520	9520	9520	9520	0
368	20231124	131900	186427750	9520	9520	9520	9520	0
369	20231124	131800	186427750	9520	9520	9520	9520	59
370	20231124	131700	185866070	9520	9520	9520	9520	69
371	20231124	131600	185209190	9520	9520	9520	9520	0
372	20231124	131500	185209190	9520	9520	9520	9520	53
373	20231124	131400	184704630	9520	9530	9530	9520	200
374	20231124	131300	182799620	9530	9530	9530	9530	0
375	20231124	131200	182799620	9530	9530	9530	9530	54
376	20231124	131100	182285000	9520	9520	9520	9520	0
377	20231124	131000	182285000	9520	9520	9520	9520	0
378	20231124	130900	182285000	9520	9520	9530	9520	61
379	20231124	130800	181704270	9530	9530	9530	9530	2
380	20231124	130700	181685210	9510	9510	9510	9510	0
381	20231124	130600	181685210	9510	9510	9510	9510	0
382	20231124	130500	181685210	9510	9510	9510	9510	53
383	20231124	130400	181181180	9530	9530	9530	9530	2
384	20231124	130300	181162120	9530	9530	9530	9530	0
385	20231124	130200	181162120	9530	9510	9530	9510	55
386	20231124	130100	180639030	9530	9530	9530	9530	0
387	20231124	130000	180639030	9530	9530	9530	9530	0
388	20231124	125900	180639030	9530	9520	9530	9520	61
389	20231124	125800	180058280	9540	9540	9540	9540	0
390	20231124	125700	180058280	9540	9530	9540	9530	3
391	20231124	125600	180029680	9510	9510	9510	9510	53
392	20231124	125500	179525650	9520	9520	9520	9520	0
393	20231124	125400	179525650	9520	9520	9520	9520	0
394	20231124	125300	179525650	9520	9520	9520	9520	37
395	20231124	125200	179173410	9520	9520	9520	9520	20
396	20231124	125100	178983010	9530	9530	9540	9530	4
397	20231124	125000	178944880	9530	9520	9530	9520	23
398	20231124	124900	178725910	9520	9510	9530	9510	89
399	20231124	124800	177879460	9520	9520	9520	9520	0
400	20231124	124700	177879460	9520	9520	9520	9520	16
401	20231124	124600	177727140	9510	9510	9510	9510	54
402	20231124	124500	177213600	9530	9530	9530	9530	0
403	20231124	124400	177213600	9530	9520	9530	9520	53
404	20231124	124300	176709020	9520	9510	9520	9510	55
405	20231124	124200	176185950	9530	9520	9530	9520	47
406	20231124	124100	175738360	9520	9520	9520	9520	0
407	20231124	124000	175738360	9520	9510	9520	9510	104
408	20231124	123900	174748820	9520	9520	9520	9520	0
409	20231124	123800	174748820	9520	9520	9520	9520	0
410	20231124	123700	174748820	9520	9520	9520	9520	10
411	20231124	123600	174653620	9520	9520	9520	9520	19
412	20231124	123500	174472740	9520	9520	9520	9520	43
413	20231124	123400	174063380	9520	9510	9520	9510	710
414	20231124	123300	167305280	9500	9500	9500	9500	53
415	20231124	123200	166801780	9510	9510	9510	9510	0
416	20231124	123100	166801780	9510	9510	9510	9510	38
417	20231124	123000	166440400	9510	9510	9510	9500	63
418	20231124	122900	165841850	9500	9500	9500	9500	5
419	20231124	122800	165794350	9500	9500	9500	9500	30
420	20231124	122700	165509350	9500	9510	9510	9500	598
421	20231124	122600	159826170	9510	9510	9510	9510	5
422	20231124	122500	159778620	9510	9510	9510	9510	5
423	20231124	122400	159731070	9520	9520	9520	9520	2
424	20231124	122300	159712030	9510	9510	9510	9510	53
425	20231124	122200	159208000	9520	9520	9520	9520	0
426	20231124	122100	159208000	9520	9520	9520	9520	34
427	20231124	122000	158884320	9510	9530	9530	9510	181
428	20231124	121900	157161970	9530	9530	9530	9530	2
429	20231124	121800	157142910	9520	9520	9520	9520	0
430	20231124	121700	157142910	9520	9510	9520	9510	447
431	20231124	121600	152888000	9520	9520	9520	9520	21
432	20231124	121500	152688080	9520	9520	9520	9520	0
433	20231124	121400	152688080	9520	9520	9520	9510	56
434	20231124	121300	152155010	9530	9520	9530	9510	1088
435	20231124	121200	141800200	9540	9540	9540	9540	3
436	20231124	121100	141771580	9530	9530	9540	9520	35
437	20231124	121000	141438060	9530	9540	9540	9530	37
438	20231124	120900	141085430	9530	9530	9530	9530	16
439	20231124	120800	140932950	9540	9540	9540	9540	1
440	20231124	120700	140923410	9520	9540	9540	9520	54
441	20231124	120600	140409310	9520	9520	9520	9520	0
442	20231124	120500	140409310	9520	9520	9520	9520	0
443	20231124	120400	140409310	9520	9520	9520	9520	54
444	20231124	120300	139895230	9520	9520	9520	9520	0
445	20231124	120200	139895230	9520	9520	9520	9520	0
446	20231124	120100	139895230	9520	9520	9520	9520	53
447	20231124	120000	139390670	9530	9530	9530	9530	0
448	20231124	115900	139390670	9530	9540	9540	9530	2
449	20231124	115800	139371600	9530	9530	9530	9530	53
450	20231124	115700	138866510	9530	9540	9540	9530	33
451	20231124	115600	138551770	9540	9540	9540	9540	0
452	20231124	115500	138551770	9540	9540	9540	9540	2
453	20231124	115400	138532690	9530	9530	9530	9530	53
454	20231124	115300	138027600	9540	9540	9540	9540	0
455	20231124	115200	138027600	9540	9540	9540	9540	2
456	20231124	115100	138008520	9520	9520	9520	9520	53
457	20231124	115000	137503960	9530	9530	9530	9530	0
458	20231124	114900	137503960	9530	9530	9530	9530	1
459	20231124	114800	137494430	9540	9530	9540	9530	54
460	20231124	114700	136979800	9540	9540	9540	9540	0
461	20231124	114600	136979800	9540	9530	9540	9520	102
462	20231124	114500	136008570	9530	9530	9530	9520	121
463	20231124	114400	134855490	9530	9530	9530	9530	0
464	20231124	114300	134855490	9530	9530	9530	9530	0
465	20231124	114200	134855490	9530	9530	9530	9530	56
466	20231124	114100	134321810	9530	9530	9530	9530	58
467	20231124	114000	133769070	9530	9530	9530	9530	130
468	20231124	113900	132530170	9530	9530	9530	9530	110
469	20231124	113800	131481870	9540	9530	9540	9530	72
470	20231124	113700	130795570	9530	9540	9540	9530	160
471	20231124	113600	129269310	9560	9560	9560	9560	15
472	20231124	113500	129125910	9560	9540	9560	9540	60
473	20231124	113400	128553470	9560	9560	9560	9560	2
474	20231124	113300	128534350	9540	9540	9540	9540	0
475	20231124	113200	128534350	9540	9540	9540	9540	60
476	20231124	113100	127961950	9540	9540	9540	9540	30
477	20231124	113000	127675750	9560	9560	9560	9560	2
478	20231124	112900	127656630	9540	9540	9540	9540	51
479	20231124	112800	127170090	9540	9540	9540	9540	53
480	20231124	112700	126664470	9540	9540	9540	9540	0
481	20231124	112600	126664470	9540	9540	9540	9540	50
482	20231124	112500	126187470	9560	9560	9560	9540	58
483	20231124	112400	125634070	9540	9550	9550	9540	100
484	20231124	112300	124679740	9560	9550	9560	9550	38
485	20231124	112200	124316820	9560	9550	9560	9540	310
486	20231124	112100	121359180	9560	9560	9560	9560	0
487	20231124	112000	121359180	9560	9560	9560	9560	0
488	20231124	111900	121359180	9560	9550	9560	9550	55
489	20231124	111800	120833910	9560	9560	9560	9560	1
490	20231124	111700	120824350	9560	9560	9560	9560	10
491	20231124	111600	120728750	9560	9550	9560	9550	3
492	20231124	111500	120700080	9550	9550	9550	9550	53
493	20231124	111400	120193930	9560	9560	9560	9560	0
494	20231124	111300	120193930	9560	9560	9560	9560	2
495	20231124	111200	120174810	9550	9560	9560	9540	807
496	20231124	111100	112467550	9570	9570	9570	9570	0
497	20231124	111000	112467550	9570	9570	9570	9560	11
498	20231124	110900	112362330	9560	9560	9560	9560	54
499	20231124	110800	111846090	9550	9550	9550	9550	107
500	20231124	110700	110824240	9570	9570	9570	9550	212
501	20231124	110600	108798920	9560	9560	9560	9560	53
502	20231124	110500	108292240	9570	9570	9570	9570	0
503	20231124	110400	108292240	9570	9570	9570	9570	10
504	20231124	110300	108196540	9580	9580	9580	9580	2
505	20231124	110200	108177380	9560	9560	9560	9560	0
506	20231124	110100	108177380	9560	9570	9570	9560	200
507	20231124	110000	106265050	9570	9570	9570	9570	93
508	20231124	105900	105375040	9560	9560	9570	9560	202
509	20231124	105800	103443910	9550	9560	9560	9550	526
510	20231124	105700	98415470	9570	9570	9570	9570	0
511	20231124	105600	98415470	9570	9570	9570	9570	64
512	20231124	105500	97802990	9580	9580	9580	9580	0
513	20231124	105400	97802990	9580	9580	9580	9580	1
514	20231124	105300	97793410	9570	9570	9570	9570	53
515	20231124	105200	97286200	9570	9570	9570	9570	0
516	20231124	105100	97286200	9570	9560	9570	9560	185
517	20231124	105000	95516750	9580	9580	9580	9580	0
518	20231124	104900	95516750	9580	9580	9580	9580	0
519	20231124	104800	95516750	9580	9570	9580	9570	2
520	20231124	104700	95497600	9570	9570	9570	9570	0
521	20231124	104600	95497600	9570	9570	9570	9570	53
522	20231124	104500	94990390	9580	9580	9580	9580	1
523	20231124	104400	94980810	9580	9580	9580	9580	105
524	20231124	104300	93974910	9570	9570	9580	9570	398
525	20231124	104200	90166030	9580	9590	9590	9580	181
526	20231124	104100	88431900	9610	9610	9610	9610	0
527	20231124	104000	88431900	9610	9610	9610	9610	0
528	20231124	103900	88431900	9610	9610	9610	9610	2
529	20231124	103800	88412680	9590	9600	9600	9590	60
530	20231124	103700	87837170	9600	9600	9600	9600	53
531	20231124	103600	87328370	9610	9610	9610	9610	0
532	20231124	103500	87328370	9610	9610	9610	9610	0
533	20231124	103400	87328370	9610	9610	9610	9610	3
534	20231124	103300	87299540	9610	9610	9610	9610	100
535	20231124	103200	86338540	9610	9610	9610	9610	0
536	20231124	103100	86338540	9610	9610	9610	9610	35
537	20231124	103000	86002190	9600	9610	9610	9600	249
538	20231124	102900	83609500	9630	9630	9630	9630	0
539	20231124	102800	83609500	9630	9620	9630	9610	237
540	20231124	102700	81329760	9630	9620	9630	9620	55
541	20231124	102600	80800640	9630	9630	9630	9630	0
542	20231124	102500	80800640	9630	9630	9630	9630	0
543	20231124	102400	80800640	9630	9620	9630	9620	60
544	20231124	102300	80223420	9630	9630	9630	9630	2
545	20231124	102200	80204160	9620	9640	9640	9620	104
546	20231124	102100	79202370	9640	9630	9640	9630	55
547	20231124	102000	78672700	9630	9630	9630	9630	1
548	20231124	101900	78663070	9640	9640	9640	9640	0
549	20231124	101800	78663070	9640	9640	9640	9640	5
550	20231124	101700	78614870	9650	9650	9650	9650	6
551	20231124	101600	78556970	9650	9650	9650	9630	1403
552	20231124	101500	65031320	9640	9650	9650	9640	536
553	20231124	101400	59864250	9640	9650	9650	9640	104
554	20231124	101300	58861180	9640	9640	9640	9640	36
555	20231124	101200	58514140	9650	9650	9650	9650	0
556	20231124	101100	58514140	9650	9650	9650	9650	0
557	20231124	101000	58514140	9650	9650	9650	9650	3
558	20231124	100900	58485190	9650	9650	9650	9650	8
559	20231124	100800	58407990	9650	9650	9650	9650	0
560	20231124	100700	58407990	9650	9650	9650	9650	0
561	20231124	100600	58407990	9650	9650	9650	9650	2
562	20231124	100500	58388690	9650	9650	9650	9650	0
563	20231124	100400	58388690	9650	9660	9660	9650	42
564	20231124	100300	57983170	9670	9670	9670	9670	0
565	20231124	100200	57983170	9670	9660	9670	9660	715
566	20231124	100100	51076190	9660	9660	9660	9660	0
567	20231124	100000	51076190	9660	9660	9660	9660	2
568	20231124	095900	51056870	9650	9650	9650	9650	369
569	20231124	095800	47496020	9650	9650	9650	9650	0
570	20231124	095700	47496020	9650	9650	9650	9650	0
571	20231124	095600	47496020	9650	9650	9650	9650	20
572	20231124	095500	47303020	9640	9640	9640	9640	76
573	20231124	095400	46570380	9650	9650	9650	9650	25
574	20231124	095300	46329130	9650	9650	9650	9650	0
575	20231124	095200	46329130	9650	9650	9650	9650	0
576	20231124	095100	46329130	9650	9630	9650	9630	128
577	20231124	095000	45096280	9620	9630	9630	9620	34
578	20231124	094900	44768950	9630	9630	9630	9630	50
579	20231124	094800	44287450	9630	9630	9630	9630	98
580	20231124	094700	43343710	9650	9650	9650	9650	0
581	20231124	094600	43343710	9650	9650	9650	9650	0
582	20231124	094500	43343710	9650	9650	9650	9630	1738
583	20231124	094400	26572130	9640	9640	9640	9640	2
584	20231124	094300	26552850	9640	9640	9640	9640	0
585	20231124	094200	26552850	9640	9640	9640	9640	5
586	20231124	094100	26504650	9640	9640	9640	9640	0
587	20231124	094000	26504650	9640	9640	9640	9640	0
588	20231124	093900	26504650	9640	9640	9640	9640	12
589	20231124	093800	26388970	9640	9640	9640	9640	240
590	20231124	093700	24075370	9640	9640	9640	9640	0
591	20231124	093600	24075370	9640	9640	9640	9640	62
592	20231124	093500	23477690	9630	9630	9630	9630	0
593	20231124	093400	23477690	9630	9630	9630	9630	148
594	20231124	093300	22052450	9630	9630	9630	9630	34
595	20231124	093200	21725030	9650	9630	9650	9630	209
596	20231124	093100	19709690	9620	9620	9620	9620	88
597	20231124	093000	18863130	9610	9610	9610	9610	36
598	20231124	092900	18517170	9600	9600	9600	9600	0
599	20231124	092800	18517170	9600	9600	9600	9600	31
600	20231124	092700	18219570	9600	9590	9600	9590	45
601	20231124	092600	17787810	9590	9590	9590	9590	140
602	20231124	092500	16445210	9580	9580	9580	9580	48
603	20231124	092400	15985370	9590	9590	9590	9590	0
604	20231124	092300	15985370	9590	9590	9590	9590	0
605	20231124	092200	15985370	9590	9600	9600	9590	261
606	20231124	092100	13479970	9600	9600	9600	9600	1
607	20231124	092000	13470370	9620	9620	9620	9610	44
608	20231124	091900	13047290	9620	9620	9620	9620	0
609	20231124	091800	13047290	9620	9620	9620	9620	0
610	20231124	091700	13047290	9620	9620	9620	9620	0
611	20231124	091600	13047290	9620	9620	9620	9620	21
612	20231124	091500	12845270	9630	9610	9630	9610	6
613	20231124	091400	12787580	9660	9620	9660	9620	732
614	20231124	091300	5724890	9610	9610	9610	9610	22
615	20231124	091200	5513470	9600	9600	9600	9600	9
616	20231124	091100	5427070	9600	9590	9600	9590	16
617	20231124	091000	5273480	9590	9590	9590	9590	20
618	20231124	090900	5081680	9600	9590	9600	9590	21
619	20231124	090800	4880090	9600	9600	9600	9600	20
620	20231124	090700	4688090	9600	9590	9600	9590	110
621	20231124	090600	3632170	9560	9590	9590	9560	70
622	20231124	090500	2960900	9590	9590	9590	9590	0
623	20231124	090400	2960900	9590	9590	9590	9590	0
624	20231124	090300	2960900	9590	9560	9590	9560	22
625	20231124	090200	2750520	9560	9590	9590	9560	3
626	20231124	090100	2721780	9560	9560	9560	9560	11
627	20231124	090000	2616620	9600	9590	9600	9570	173