KissMeData/049720/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192200	478313510	9230	9230	9230	9230	2095
3	20231121	192100	478313510	9230	9230	9230	9230	0
4	20231121	192000	478313510	9230	9230	9230	9230	0
5	20231121	191900	478313510	9230	9230	9230	9230	0
6	20231121	191800	478313510	9230	9230	9230	9230	0
7	20231121	191700	478313510	9230	9230	9230	9230	0
8	20231121	191600	478313510	9230	9230	9230	9230	0
9	20231121	191500	478313510	9230	9230	9230	9230	0
10	20231121	191400	478313510	9230	9230	9230	9230	0
11	20231121	191300	478313510	9230	9230	9230	9230	0
12	20231121	191200	478313510	9230	9230	9230	9230	0
13	20231121	191100	478313510	9230	9230	9230	9230	0
14	20231121	191000	478313510	9230	9230	9230	9230	0
15	20231121	190900	478313510	9230	9230	9230	9230	0
16	20231121	190800	478313510	9230	9230	9230	9230	0
17	20231121	190700	478313510	9230	9230	9230	9230	0
18	20231121	190600	478313510	9230	9230	9230	9230	0
19	20231121	190500	478313510	9230	9230	9230	9230	0
20	20231121	190400	478313510	9230	9230	9230	9230	0
21	20231121	190300	478313510	9230	9230	9230	9230	0
22	20231121	190200	478313510	9230	9230	9230	9230	0
23	20231121	190100	478313510	9230	9230	9230	9230	0
24	20231121	190000	478313510	9230	9230	9230	9230	0
25	20231121	185900	478313510	9230	9230	9230	9230	0
26	20231121	185800	478313510	9230	9230	9230	9230	0
27	20231121	185700	478313510	9230	9230	9230	9230	0
28	20231121	185600	478313510	9230	9230	9230	9230	0
29	20231121	185500	478313510	9230	9230	9230	9230	0
30	20231121	185400	478313510	9230	9230	9230	9230	0
31	20231121	185300	478313510	9230	9230	9230	9230	0
32	20231121	185200	478313510	9230	9230	9230	9230	2095
33	20231121	185100	478313510	9230	9230	9230	9230	0
34	20231121	185000	478313510	9230	9230	9230	9230	0
35	20231121	184900	478313510	9230	9230	9230	9230	0
36	20231121	184800	478313510	9230	9230	9230	9230	0
37	20231121	184700	478313510	9230	9230	9230	9230	0
38	20231121	184600	478313510	9230	9230	9230	9230	0
39	20231121	184500	478313510	9230	9230	9230	9230	0
40	20231121	184400	478313510	9230	9230	9230	9230	0
41	20231121	184300	478313510	9230	9230	9230	9230	0
42	20231121	184200	478313510	9230	9230	9230	9230	0
43	20231121	184100	478313510	9230	9230	9230	9230	0
44	20231121	184000	478313510	9230	9230	9230	9230	0
45	20231121	183900	478313510	9230	9230	9230	9230	0
46	20231121	183800	478313510	9230	9230	9230	9230	0
47	20231121	183700	478313510	9230	9230	9230	9230	0
48	20231121	183600	478313510	9230	9230	9230	9230	0
49	20231121	183500	478313510	9230	9230	9230	9230	0
50	20231121	183400	478313510	9230	9230	9230	9230	0
51	20231121	183300	478313510	9230	9230	9230	9230	0
52	20231121	183200	478313510	9230	9230	9230	9230	0
53	20231121	183100	478313510	9230	9230	9230	9230	0
54	20231121	183000	478313510	9230	9230	9230	9230	0
55	20231121	182900	478313510	9230	9230	9230	9230	0
56	20231121	182800	478313510	9230	9230	9230	9230	0
57	20231121	182700	478313510	9230	9230	9230	9230	0
58	20231121	182600	478313510	9230	9230	9230	9230	0
59	20231121	182500	478313510	9230	9230	9230	9230	0
60	20231121	182400	478313510	9230	9230	9230	9230	0
61	20231121	182300	478313510	9230	9230	9230	9230	0
62	20231121	182200	478313510	9230	9230	9230	9230	2095
63	20231121	182100	478313510	9230	9230	9230	9230	0
64	20231121	182000	478313510	9230	9230	9230	9230	0
65	20231121	181900	478313510	9230	9230	9230	9230	0
66	20231121	181800	478313510	9230	9230	9230	9230	0
67	20231121	181700	478313510	9230	9230	9230	9230	0
68	20231121	181600	478313510	9230	9230	9230	9230	0
69	20231121	181500	478313510	9230	9230	9230	9230	0
70	20231121	181400	478313510	9230	9230	9230	9230	0
71	20231121	181300	478313510	9230	9230	9230	9230	0
72	20231121	181200	478313510	9230	9230	9230	9230	0
73	20231121	181100	478313510	9230	9230	9230	9230	0
74	20231121	181000	478313510	9230	9230	9230	9230	0
75	20231121	180900	478313510	9230	9230	9230	9230	0
76	20231121	180800	478313510	9230	9230	9230	9230	0
77	20231121	180700	478313510	9230	9230	9230	9230	0
78	20231121	180600	478313510	9230	9230	9230	9230	0
79	20231121	180500	478313510	9230	9230	9230	9230	0
80	20231121	180400	478313510	9230	9230	9230	9230	0
81	20231121	180300	478313510	9230	9230	9230	9230	0
82	20231121	180200	478313510	9230	9230	9230	9230	0
83	20231121	180100	478313510	9230	9230	9230	9230	0
84	20231121	180000	478313510	9230	9230	9230	9230	0
85	20231121	175900	478313510	9230	9230	9230	9230	0
86	20231121	175800	478313510	9230	9230	9230	9230	0
87	20231121	175700	478313510	9230	9230	9230	9230	0
88	20231121	175600	478313510	9230	9230	9230	9230	0
89	20231121	175500	478313510	9230	9230	9230	9230	0
90	20231121	175400	478313510	9230	9230	9230	9230	0
91	20231121	175300	478313510	9230	9230	9230	9230	0
92	20231121	175200	478313510	9230	9230	9230	9230	2095
93	20231121	175100	478313510	9230	9230	9230	9230	0
94	20231121	175000	478313510	9230	9230	9230	9230	0
95	20231121	174900	478313510	9230	9230	9230	9230	0
96	20231121	174800	478313510	9230	9230	9230	9230	0
97	20231121	174700	478313510	9230	9230	9230	9230	0
98	20231121	174600	478313510	9230	9230	9230	9230	0
99	20231121	174500	478313510	9230	9230	9230	9230	0
100	20231121	174400	478313510	9230	9230	9230	9230	0
101	20231121	174300	478313510	9230	9230	9230	9230	0
102	20231121	174200	478313510	9230	9230	9230	9230	0
103	20231121	174100	478313510	9230	9230	9230	9230	0
104	20231121	174000	478313510	9230	9230	9230	9230	0
105	20231121	173900	478313510	9230	9230	9230	9230	0
106	20231121	173800	478313510	9230	9230	9230	9230	0
107	20231121	173700	478313510	9230	9230	9230	9230	0
108	20231121	173600	478313510	9230	9230	9230	9230	0
109	20231121	173500	478313510	9230	9230	9230	9230	0
110	20231121	173400	478313510	9230	9230	9230	9230	0
111	20231121	173300	478313510	9230	9230	9230	9230	0
112	20231121	173200	478313510	9230	9230	9230	9230	0
113	20231121	173100	478313510	9230	9230	9230	9230	0
114	20231121	173000	478313510	9230	9230	9230	9230	0
115	20231121	172900	478313510	9230	9230	9230	9230	0
116	20231121	172800	478313510	9230	9230	9230	9230	0
117	20231121	172700	478313510	9230	9230	9230	9230	0
118	20231121	172600	478313510	9230	9230	9230	9230	0
119	20231121	172500	478313510	9230	9230	9230	9230	0
120	20231121	172400	478313510	9230	9230	9230	9230	0
121	20231121	172300	478313510	9230	9230	9230	9230	0
122	20231121	172200	478313510	9230	9230	9230	9230	2095
123	20231121	172100	478313510	9230	9230	9230	9230	0
124	20231121	172000	478313510	9230	9230	9230	9230	0
125	20231121	171900	478313510	9230	9230	9230	9230	0
126	20231121	171800	478313510	9230	9230	9230	9230	0
127	20231121	171700	478313510	9230	9230	9230	9230	0
128	20231121	171600	478313510	9230	9230	9230	9230	0
129	20231121	171500	478313510	9230	9230	9230	9230	0
130	20231121	171400	478313510	9230	9230	9230	9230	0
131	20231121	171300	478313510	9230	9230	9230	9230	0
132	20231121	171200	478313510	9230	9230	9230	9230	0
133	20231121	171100	478313510	9230	9230	9230	9230	0
134	20231121	171000	478313510	9230	9230	9230	9230	0
135	20231121	170900	478313510	9230	9230	9230	9230	0
136	20231121	170800	478313510	9230	9230	9230	9230	0
137	20231121	170700	478313510	9230	9230	9230	9230	0
138	20231121	170600	478313510	9230	9230	9230	9230	0
139	20231121	170500	478313510	9230	9230	9230	9230	0
140	20231121	170400	478313510	9230	9230	9230	9230	0
141	20231121	170300	478313510	9230	9230	9230	9230	0
142	20231121	170200	478313510	9230	9230	9230	9230	0
143	20231121	170100	478313510	9230	9230	9230	9230	0
144	20231121	170000	478313510	9230	9230	9230	9230	0
145	20231121	165900	478313510	9230	9230	9230	9230	0
146	20231121	165800	478313510	9230	9230	9230	9230	0
147	20231121	165700	478313510	9230	9230	9230	9230	0
148	20231121	165600	478313510	9230	9230	9230	9230	0
149	20231121	165500	478313510	9230	9230	9230	9230	0
150	20231121	165400	478313510	9230	9230	9230	9230	0
151	20231121	165300	478313510	9230	9230	9230	9230	0
152	20231121	165200	478313510	9230	9230	9230	9230	2095
153	20231121	165100	478313510	9230	9230	9230	9230	0
154	20231121	165000	478313510	9230	9230	9230	9230	0
155	20231121	164900	478313510	9230	9230	9230	9230	0
156	20231121	164800	478313510	9230	9230	9230	9230	0
157	20231121	164700	478313510	9230	9230	9230	9230	0
158	20231121	164600	478313510	9230	9230	9230	9230	0
159	20231121	164500	478313510	9230	9230	9230	9230	0
160	20231121	164400	478313510	9230	9230	9230	9230	0
161	20231121	164300	478313510	9230	9230	9230	9230	0
162	20231121	164200	478313510	9230	9230	9230	9230	0
163	20231121	164100	478313510	9230	9230	9230	9230	0
164	20231121	164000	478313510	9230	9230	9230	9230	0
165	20231121	163900	478313510	9230	9230	9230	9230	0
166	20231121	163800	478313510	9230	9230	9230	9230	0
167	20231121	163700	478313510	9230	9230	9230	9230	0
168	20231121	163600	478313510	9230	9230	9230	9230	0
169	20231121	163500	478313510	9230	9230	9230	9230	0
170	20231121	163400	478313510	9230	9230	9230	9230	0
171	20231121	163300	478313510	9230	9230	9230	9230	0
172	20231121	163200	478313510	9230	9230	9230	9230	0
173	20231121	163100	478313510	9230	9230	9230	9230	0
174	20231121	163000	478313510	9230	9230	9230	9230	0
175	20231121	162900	478313510	9230	9230	9230	9230	0
176	20231121	162800	478313510	9230	9230	9230	9230	0
177	20231121	162700	478313510	9230	9230	9230	9230	0
178	20231121	162600	478313510	9230	9230	9230	9230	0
179	20231121	162500	478313510	9230	9230	9230	9230	0
180	20231121	162400	478313510	9230	9230	9230	9230	0
181	20231121	162300	478313510	9230	9230	9230	9230	0
182	20231121	162200	478313510	9230	9230	9230	9230	2095
183	20231121	162100	478313510	9230	9230	9230	9230	0
184	20231121	162000	478313510	9230	9230	9230	9230	0
185	20231121	161900	478313510	9230	9230	9230	9230	0
186	20231121	161800	478313510	9230	9230	9230	9230	0
187	20231121	161700	478313510	9230	9230	9230	9230	0
188	20231121	161600	478313510	9230	9230	9230	9230	0
189	20231121	161500	478313510	9230	9230	9230	9230	0
190	20231121	161400	478313510	9230	9230	9230	9230	0
191	20231121	161300	478313510	9230	9230	9230	9230	0
192	20231121	161200	478313510	9230	9230	9230	9230	0
193	20231121	161100	478313510	9230	9230	9230	9230	0
194	20231121	161000	478313510	9230	9230	9230	9230	0
195	20231121	160900	478313510	9230	9230	9230	9230	0
196	20231121	160800	478313510	9230	9230	9230	9230	0
197	20231121	160700	478313510	9230	9230	9230	9230	0
198	20231121	160600	478313510	9230	9230	9230	9230	0
199	20231121	160500	478313510	9230	9230	9230	9230	0
200	20231121	160400	478313510	9230	9230	9230	9230	0
201	20231121	160300	478313510	9230	9230	9230	9230	0
202	20231121	160200	478313510	9230	9230	9230	9230	0
203	20231121	160100	478313510	9230	9230	9230	9230	0
204	20231121	160000	478313510	9230	9230	9230	9230	0
205	20231121	155900	478313510	9230	9230	9230	9230	0
206	20231121	155800	478313510	9230	9230	9230	9230	0
207	20231121	155700	478313510	9230	9230	9230	9230	0
208	20231121	155600	478313510	9230	9230	9230	9230	0
209	20231121	155500	478313510	9230	9230	9230	9230	0
210	20231121	155400	478313510	9230	9230	9230	9230	0
211	20231121	155300	478313510	9230	9230	9230	9230	0
212	20231121	155200	478313510	9230	9230	9230	9230	2095
213	20231121	155100	478313510	9230	9230	9230	9230	0
214	20231121	155000	478313510	9230	9230	9230	9230	0
215	20231121	154900	478313510	9230	9230	9230	9230	0
216	20231121	154800	478313510	9230	9230	9230	9230	0
217	20231121	154700	478313510	9230	9230	9230	9230	0
218	20231121	154600	478313510	9230	9230	9230	9230	0
219	20231121	154500	478313510	9230	9230	9230	9230	0
220	20231121	154400	478313510	9230	9230	9230	9230	0
221	20231121	154300	478313510	9230	9230	9230	9230	0
222	20231121	154200	478313510	9230	9230	9230	9230	0
223	20231121	154100	478313510	9230	9230	9230	9230	0
224	20231121	154000	478313510	9230	9230	9230	9230	0
225	20231121	153900	478313510	9230	9230	9230	9230	0
226	20231121	153800	478313510	9230	9230	9230	9230	0
227	20231121	153700	478313510	9230	9230	9230	9230	0
228	20231121	153600	478313510	9230	9230	9230	9230	0
229	20231121	153500	478313510	9230	9230	9230	9230	0
230	20231121	153400	478313510	9230	9230	9230	9230	0
231	20231121	153300	478313510	9230	9230	9230	9230	0
232	20231121	153200	478313510	9230	9230	9230	9230	0
233	20231121	153100	478313510	9230	9230	9230	9230	0
234	20231121	153000	478313510	9230	9230	9230	9230	2095
235	20231121	152900	458976660	9190	9190	9190	9190	0
236	20231121	152800	458976660	9190	9190	9190	9190	0
237	20231121	152700	458976660	9190	9190	9190	9190	0
238	20231121	152600	458976660	9190	9190	9190	9190	0
239	20231121	152500	458976660	9190	9190	9190	9190	0
240	20231121	152400	458976660	9190	9190	9190	9190	0
241	20231121	152300	458976660	9190	9190	9190	9190	0
242	20231121	152200	458976660	9190	9190	9190	9190	0
243	20231121	152100	458976660	9190	9190	9190	9190	0
244	20231121	152000	458976660	9190	9190	9190	9190	0
245	20231121	151900	458976660	9190	9190	9190	9190	4
246	20231121	151800	458939900	9190	9190	9200	9190	42
247	20231121	151700	458553580	9190	9190	9210	9190	1260
248	20231121	151600	446974140	9190	9190	9190	9190	8
249	20231121	151500	446900620	9190	9200	9200	9190	526
250	20231121	151400	442061930	9200	9210	9210	9200	220
251	20231121	151300	440035770	9200	9200	9200	9200	22
252	20231121	151200	439833370	9200	9200	9200	9200	106
253	20231121	151100	438858170	9210	9200	9210	9200	9
254	20231121	151000	438775340	9200	9200	9200	9200	8
255	20231121	150900	438701740	9200	9200	9200	9200	8
256	20231121	150800	438628140	9200	9200	9200	9200	9
257	20231121	150700	438545340	9210	9210	9210	9210	40
258	20231121	150600	438176940	9210	9210	9210	9210	1
259	20231121	150500	438167730	9210	9210	9210	9210	6
260	20231121	150400	438112470	9210	9210	9210	9210	85
261	20231121	150300	437329620	9210	9210	9210	9210	10
262	20231121	150200	437237520	9210	9210	9210	9210	109
263	20231121	150100	436233630	9210	9210	9210	9210	124
264	20231121	150000	435091590	9200	9200	9200	9200	140
265	20231121	145900	433803590	9210	9210	9210	9210	124
266	20231121	145800	432661550	9200	9200	9200	9200	0
267	20231121	145700	432661550	9200	9200	9200	9200	100
268	20231121	145600	431741550	9210	9210	9210	9210	0
269	20231121	145500	431741550	9210	9210	9210	9210	306
270	20231121	145400	428923290	9210	9210	9210	9210	327
271	20231121	145300	425911620	9210	9200	9210	9200	457
272	20231121	145200	421703650	9210	9200	9210	9200	731
273	20231121	145100	414978440	9200	9200	9200	9200	0
274	20231121	145000	414978440	9200	9200	9200	9200	0
275	20231121	144900	414978440	9200	9200	9200	9200	385
276	20231121	144800	411436440	9200	9200	9200	9200	115
277	20231121	144700	410378440	9200	9200	9200	9200	108
278	20231121	144600	409384840	9200	9200	9200	9200	18
279	20231121	144500	409219240	9200	9200	9200	9200	100
280	20231121	144400	408299240	9200	9200	9200	9200	426
281	20231121	144300	404380040	9200	9200	9200	9200	0
282	20231121	144200	404380040	9200	9200	9200	9200	0
283	20231121	144100	404380040	9200	9200	9200	9200	0
284	20231121	144000	404380040	9200	9200	9200	9200	0
285	20231121	143900	404380040	9200	9200	9200	9200	0
286	20231121	143800	404380040	9200	9200	9200	9200	0
287	20231121	143700	404380040	9200	9200	9200	9200	0
288	20231121	143600	404380040	9200	9200	9200	9200	0
289	20231121	143500	404380040	9200	9200	9200	9200	238
290	20231121	143400	402190440	9190	9190	9190	9190	0
291	20231121	143300	402190440	9190	9190	9190	9190	0
292	20231121	143200	402190440	9190	9200	9200	9190	151
293	20231121	143100	400801250	9200	9200	9200	9200	0
294	20231121	143000	400801250	9200	9200	9200	9200	125
295	20231121	142900	399651250	9200	9200	9200	9200	50
296	20231121	142800	399191250	9200	9200	9200	9200	21
297	20231121	142700	398998050	9200	9200	9200	9200	0
298	20231121	142600	398998050	9200	9200	9200	9200	10
299	20231121	142500	398906050	9200	9200	9200	9200	110
300	20231121	142400	397894050	9200	9200	9200	9200	8
301	20231121	142300	397820450	9200	9200	9200	9200	6
302	20231121	142200	397765250	9200	9200	9200	9200	324
303	20231121	142100	394784450	9200	9190	9200	9190	26
304	20231121	142000	394545470	9200	9200	9200	9200	15
305	20231121	141900	394407470	9190	9190	9190	9190	0
306	20231121	141800	394407470	9190	9190	9190	9190	113
307	20231121	141700	393369000	9190	9190	9190	9190	0
308	20231121	141600	393369000	9190	9190	9190	9190	0
309	20231121	141500	393369000	9190	9190	9190	9190	22
310	20231121	141400	393166820	9210	9200	9210	9200	100
311	20231121	141300	392245940	9190	9190	9190	9190	0
312	20231121	141200	392245940	9190	9190	9190	9190	0
313	20231121	141100	392245940	9190	9200	9200	9190	36
314	20231121	141000	391915040	9200	9200	9200	9200	7
315	20231121	140900	391850640	9200	9190	9200	9190	26
316	20231121	140800	391611660	9200	9200	9200	9200	5
317	20231121	140700	391565660	9200	9200	9200	9200	6
318	20231121	140600	391510460	9200	9200	9200	9200	10
319	20231121	140500	391418460	9200	9200	9200	9200	0
320	20231121	140400	391418460	9200	9200	9200	9200	102
321	20231121	140300	390480060	9200	9200	9200	9200	95
322	20231121	140200	389606060	9200	9200	9200	9200	12
323	20231121	140100	389495660	9200	9200	9200	9200	4
324	20231121	140000	389458860	9200	9200	9200	9200	0
325	20231121	135900	389458860	9200	9200	9200	9200	2
326	20231121	135800	389440460	9200	9200	9200	9200	50
327	20231121	135700	388980460	9200	9200	9200	9200	0
328	20231121	135600	388980460	9200	9200	9200	9200	500
329	20231121	135500	384380460	9190	9190	9190	9190	0
330	20231121	135400	384380460	9190	9190	9190	9190	0
331	20231121	135300	384380460	9190	9190	9190	9190	0
332	20231121	135200	384380460	9190	9200	9200	9190	501
333	20231121	135100	379776260	9200	9200	9200	9200	18
334	20231121	135000	379610660	9200	9200	9200	9200	8
335	20231121	134900	379537060	9200	9200	9200	9200	22
336	20231121	134800	379334660	9200	9200	9200	9200	1
337	20231121	134700	379325460	9200	9200	9200	9200	0
338	20231121	134600	379325460	9200	9200	9200	9200	1
339	20231121	134500	379316260	9200	9200	9200	9200	105
340	20231121	134400	378350260	9200	9200	9200	9200	106
341	20231121	134300	377375060	9200	9200	9200	9200	230
342	20231121	134200	375259060	9200	9200	9200	9200	32
343	20231121	134100	374964660	9200	9200	9200	9200	31
344	20231121	134000	374679460	9200	9200	9200	9200	5
345	20231121	133900	374633460	9200	9200	9200	9200	0
346	20231121	133800	374633460	9200	9200	9200	9200	0
347	20231121	133700	374633460	9200	9200	9200	9200	334
348	20231121	133600	371560660	9200	9200	9200	9200	327
349	20231121	133500	368552260	9200	9200	9200	9200	5
350	20231121	133400	368506260	9200	9200	9200	9200	8
351	20231121	133300	368432660	9200	9200	9200	9200	10
352	20231121	133200	368340660	9200	9200	9200	9200	0
353	20231121	133100	368340660	9200	9200	9200	9200	200
354	20231121	133000	366500660	9200	9200	9200	9200	401
355	20231121	132900	362811460	9200	9200	9200	9200	0
356	20231121	132800	362811460	9200	9200	9200	9200	41
357	20231121	132700	362434260	9200	9200	9200	9200	0
358	20231121	132600	362434260	9200	9190	9200	9190	590
359	20231121	132500	357012130	9190	9190	9190	9190	0
360	20231121	132400	357012130	9190	9190	9190	9190	0
361	20231121	132300	357012130	9190	9190	9190	9190	0
362	20231121	132200	357012130	9190	9200	9200	9190	207
363	20231121	132100	355109730	9200	9200	9200	9200	468
364	20231121	132000	350804130	9200	9210	9210	9200	419
365	20231121	131900	346948540	9210	9210	9210	9210	10
366	20231121	131800	346856440	9210	9210	9210	9210	50
367	20231121	131700	346395940	9210	9210	9210	9210	47
368	20231121	131600	345963070	9210	9210	9210	9210	0
369	20231121	131500	345963070	9210	9210	9210	9210	1
370	20231121	131400	345953860	9200	9200	9200	9200	0
371	20231121	131300	345953860	9200	9200	9200	9200	842
372	20231121	131200	338207460	9190	9190	9190	9190	0
373	20231121	131100	338207460	9190	9190	9190	9190	0
374	20231121	131000	338207460	9190	9190	9190	9190	0
375	20231121	130900	338207460	9190	9200	9200	9190	22
376	20231121	130800	338005240	9200	9200	9200	9200	108
377	20231121	130700	337011640	9200	9200	9200	9200	485
378	20231121	130600	332549640	9200	9200	9200	9200	8
379	20231121	130500	332476040	9200	9200	9200	9200	218
380	20231121	130400	330470440	9200	9200	9200	9200	10
381	20231121	130300	330378440	9200	9200	9200	9200	0
382	20231121	130200	330378440	9200	9200	9200	9200	52
383	20231121	130100	329900040	9190	9200	9200	9190	402
384	20231121	130000	326205640	9200	9200	9200	9200	0
385	20231121	125900	326205640	9200	9200	9200	9200	28
386	20231121	125800	325948040	9200	9200	9200	9200	6
387	20231121	125700	325892840	9200	9200	9200	9200	11
388	20231121	125600	325791640	9200	9200	9200	9200	144
389	20231121	125500	324466840	9200	9200	9200	9200	98
390	20231121	125400	323565240	9200	9200	9200	9200	0
391	20231121	125300	323565240	9200	9200	9200	9200	8
392	20231121	125200	323491640	9200	9200	9200	9200	71
393	20231121	125100	322838440	9200	9200	9200	9200	8
394	20231121	125000	322764840	9200	9200	9200	9200	1
395	20231121	124900	322755640	9200	9200	9200	9200	0
396	20231121	124800	322755640	9200	9200	9200	9200	1
397	20231121	124700	322746440	9200	9200	9200	9200	154
398	20231121	124600	321329640	9200	9200	9200	9200	208
399	20231121	124500	319416040	9200	9200	9200	9200	21
400	20231121	124400	319222840	9200	9200	9200	9200	8
401	20231121	124300	319149240	9190	9190	9190	9190	0
402	20231121	124200	319149240	9190	9190	9190	9190	0
403	20231121	124100	319149240	9190	9200	9200	9190	45
404	20231121	124000	318735260	9200	9200	9200	9200	46
405	20231121	123900	318312060	9200	9200	9200	9200	53
406	20231121	123800	317824460	9200	9200	9200	9200	1
407	20231121	123700	317815260	9200	9200	9200	9200	0
408	20231121	123600	317815260	9200	9200	9200	9200	15
409	20231121	123500	317677260	9200	9200	9200	9200	2
410	20231121	123400	317658860	9200	9200	9200	9200	225
411	20231121	123300	315588860	9200	9200	9200	9200	0
412	20231121	123200	315588860	9200	9200	9200	9200	17
413	20231121	123100	315432460	9200	9200	9200	9200	20
414	20231121	123000	315248460	9200	9200	9200	9200	14
415	20231121	122900	315119660	9200	9190	9200	9190	126
416	20231121	122800	313961700	9200	9200	9200	9200	60
417	20231121	122700	313409700	9200	9200	9200	9200	201
418	20231121	122600	311560500	9200	9200	9200	9200	100
419	20231121	122500	310640500	9200	9200	9200	9200	506
420	20231121	122400	305985300	9200	9200	9200	9200	0
421	20231121	122300	305985300	9200	9200	9200	9200	40
422	20231121	122200	305617300	9200	9200	9200	9200	10
423	20231121	122100	305525300	9190	9190	9190	9190	0
424	20231121	122000	305525300	9190	9190	9190	9190	0
425	20231121	121900	305525300	9190	9190	9190	9190	700
426	20231121	121800	299092300	9190	9190	9190	9190	1
427	20231121	121700	299083110	9190	9190	9190	9190	400
428	20231121	121600	295407110	9200	9200	9200	9200	3
429	20231121	121500	295379510	9200	9200	9200	9200	259
430	20231121	121400	292996710	9200	9200	9200	9200	322
431	20231121	121300	290034310	9200	9200	9200	9200	578
432	20231121	121200	284716710	9200	9200	9200	9200	100
433	20231121	121100	283796710	9210	9200	9210	9200	514
434	20231121	121000	279067770	9210	9210	9210	9210	0
435	20231121	120900	279067770	9210	9200	9210	9200	2
436	20231121	120800	279049360	9210	9210	9210	9210	32
437	20231121	120700	278754640	9210	9210	9210	9210	0
438	20231121	120600	278754640	9210	9210	9210	9210	10
439	20231121	120500	278662540	9200	9200	9200	9200	0
440	20231121	120400	278662540	9200	9200	9200	9200	500
441	20231121	120300	274062540	9200	9200	9200	9200	200
442	20231121	120200	272222540	9210	9210	9210	9210	10
443	20231121	120100	272130440	9210	9210	9210	9210	1
444	20231121	120000	272121230	9210	9210	9210	9210	11
445	20231121	115900	272019920	9210	9210	9210	9210	1
446	20231121	115800	272010710	9210	9210	9210	9210	2
447	20231121	115700	271992290	9210	9210	9210	9210	359
448	20231121	115600	268685900	9210	9210	9210	9210	236
449	20231121	115500	266512340	9210	9200	9210	9200	31
450	20231121	115400	266226840	9200	9200	9200	9200	0
451	20231121	115300	266226840	9200	9200	9200	9200	0
452	20231121	115200	266226840	9200	9200	9200	9200	599
453	20231121	115100	260716040	9210	9210	9210	9210	3
454	20231121	115000	260688410	9210	9210	9210	9210	2
455	20231121	114900	260669990	9210	9210	9210	9210	0
456	20231121	114800	260669990	9210	9210	9210	9210	19
457	20231121	114700	260495000	9210	9210	9210	9210	12
458	20231121	114600	260384480	9200	9200	9200	9200	0
459	20231121	114500	260384480	9200	9200	9200	9200	1
460	20231121	114400	260375280	9210	9210	9210	9210	220
461	20231121	114300	258349080	9210	9210	9210	9210	570
462	20231121	114200	253099380	9210	9210	9210	9210	0
463	20231121	114100	253099380	9210	9220	9220	9210	2
464	20231121	114000	253080950	9220	9220	9220	9220	0
465	20231121	113900	253080950	9220	9220	9220	9220	0
466	20231121	113800	253080950	9220	9220	9220	9220	0
467	20231121	113700	253080950	9220	9220	9220	9220	0
468	20231121	113600	253080950	9220	9220	9220	9220	0
469	20231121	113500	253080950	9220	9220	9220	9220	10
470	20231121	113400	252988750	9220	9220	9220	9220	0
471	20231121	113300	252988750	9220	9220	9220	9220	300
472	20231121	113200	250222750	9210	9210	9210	9210	110
473	20231121	113100	249209650	9210	9210	9210	9210	0
474	20231121	113000	249209650	9210	9210	9210	9210	57
475	20231121	112900	248684680	9210	9210	9210	9210	23
476	20231121	112800	248472850	9220	9220	9220	9220	2
477	20231121	112700	248454410	9220	9220	9220	9220	215
478	20231121	112600	246472110	9210	9210	9210	9210	0
479	20231121	112500	246472110	9210	9210	9210	9210	39
480	20231121	112400	246112920	9210	9210	9210	9210	0
481	20231121	112300	246112920	9210	9210	9210	9210	400
482	20231121	112200	242428920	9210	9210	9210	9210	61
483	20231121	112100	241867110	9220	9220	9220	9220	51
484	20231121	112000	241396890	9210	9210	9210	9210	0
485	20231121	111900	241396890	9210	9210	9210	9210	66
486	20231121	111800	240789030	9210	9210	9210	9210	0
487	20231121	111700	240789030	9210	9200	9210	9200	1059
488	20231121	111600	231045120	9200	9210	9210	9200	1429
489	20231121	111500	217895050	9210	9210	9210	9210	46
490	20231121	111400	217471390	9200	9200	9200	9200	96
491	20231121	111300	216588190	9190	9190	9190	9190	0
492	20231121	111200	216588190	9190	9190	9190	9190	1
493	20231121	111100	216579000	9200	9200	9200	9200	14
494	20231121	111000	216450200	9200	9200	9200	9200	3
495	20231121	110900	216422600	9200	9200	9200	9200	21
496	20231121	110800	216229400	9200	9200	9200	9200	1
497	20231121	110700	216220200	9200	9200	9200	9200	32
498	20231121	110600	215925800	9200	9200	9200	9200	2
499	20231121	110500	215907400	9200	9200	9200	9200	56
500	20231121	110400	215392200	9200	9200	9200	9200	0
501	20231121	110300	215392200	9200	9200	9200	9200	112
502	20231121	110200	214361800	9200	9200	9200	9200	21
503	20231121	110100	214168600	9200	9200	9200	9200	155
504	20231121	110000	212742600	9200	9200	9200	9200	41
505	20231121	105900	212365400	9200	9200	9200	9200	2
506	20231121	105800	212347000	9200	9200	9200	9200	0
507	20231121	105700	212347000	9200	9200	9200	9200	600
508	20231121	105600	206827000	9200	9200	9200	9200	0
509	20231121	105500	206827000	9200	9200	9200	9200	4
510	20231121	105400	206790200	9210	9210	9210	9210	10
511	20231121	105300	206698100	9220	9220	9220	9220	0
512	20231121	105200	206698100	9220	9220	9220	9220	30
513	20231121	105100	206421500	9220	9220	9220	9220	10
514	20231121	105000	206329300	9190	9190	9190	9190	0
515	20231121	104900	206329300	9190	9190	9190	9190	0
516	20231121	104800	206329300	9190	9220	9220	9190	1105
517	20231121	104700	196169310	9220	9220	9220	9220	1
518	20231121	104600	196160090	9210	9210	9210	9210	850
519	20231121	104500	188331590	9220	9220	9220	9220	10
520	20231121	104400	188239390	9210	9210	9210	9210	254
521	20231121	104300	185900050	9200	9210	9210	9200	12
522	20231121	104200	185789540	9210	9210	9210	9210	46
523	20231121	104100	185365880	9210	9210	9210	9210	51
524	20231121	104000	184896170	9210	9210	9210	9210	104
525	20231121	103900	183938330	9210	9210	9210	9210	3
526	20231121	103800	183910700	9200	9200	9200	9200	281
527	20231121	103700	181325500	9210	9210	9210	9210	344
528	20231121	103600	178157260	9210	9210	9210	9210	8
529	20231121	103500	178083580	9210	9210	9210	9210	1
530	20231121	103400	178074370	9210	9210	9210	9210	28
531	20231121	103300	177816490	9210	9210	9210	9210	0
532	20231121	103200	177816490	9210	9220	9220	9210	22
533	20231121	103100	177613830	9220	9210	9220	9210	29
534	20231121	103000	177346690	9210	9200	9210	9200	146
535	20231121	102900	176003480	9200	9200	9200	9200	155
536	20231121	102800	174577480	9190	9190	9190	9190	10
537	20231121	102700	174485580	9190	9190	9190	9190	0
538	20231121	102600	174485580	9190	9190	9190	9190	0
539	20231121	102500	174485580	9190	9190	9190	9190	0
540	20231121	102400	174485580	9190	9190	9190	9190	0
541	20231121	102300	174485580	9190	9190	9190	9190	5
542	20231121	102200	174439630	9190	9210	9210	9190	804
543	20231121	102100	167048450	9210	9210	9210	9210	18
544	20231121	102000	166882670	9210	9210	9210	9200	45
545	20231121	101900	166468230	9210	9200	9210	9200	634
546	20231121	101800	160634820	9210	9210	9210	9210	5
547	20231121	101700	160588770	9210	9210	9210	9210	13
548	20231121	101600	160469040	9210	9210	9210	9210	54
549	20231121	101500	159971700	9210	9210	9210	9210	167
550	20231121	101400	158433630	9210	9210	9210	9210	35
551	20231121	101300	158111280	9210	9210	9210	9210	6
552	20231121	101200	158056020	9210	9220	9220	9210	25
553	20231121	101100	157825760	9210	9210	9210	9210	151
554	20231121	101000	156435050	9210	9200	9210	9200	40
555	20231121	100900	156067000	9210	9210	9210	9210	110
556	20231121	100800	155053900	9200	9200	9200	9200	180
557	20231121	100700	153397900	9200	9200	9200	9200	1
558	20231121	100600	153388700	9200	9200	9200	9200	105
559	20231121	100500	152422700	9200	9200	9200	9200	5
560	20231121	100400	152376700	9200	9200	9200	9200	9
561	20231121	100300	152293900	9190	9190	9190	9190	62
562	20231121	100200	151724120	9190	9190	9190	9190	26
563	20231121	100100	151485180	9190	9190	9190	9190	41
564	20231121	100000	151108390	9190	9190	9190	9190	6
565	20231121	095900	151053250	9180	9180	9180	9180	0
566	20231121	095800	151053250	9180	9180	9180	9180	0
567	20231121	095700	151053250	9180	9180	9180	9180	0
568	20231121	095600	151053250	9180	9180	9180	9180	156
569	20231121	095500	149621170	9180	9180	9180	9180	543
570	20231121	095400	144636430	9180	9180	9190	9180	1226
571	20231121	095300	133381650	9190	9190	9190	9190	5
572	20231121	095200	133335700	9190	9190	9190	9190	131
573	20231121	095100	132131810	9210	9210	9210	9210	0
574	20231121	095000	132131810	9210	9210	9210	9210	0
575	20231121	094900	132131810	9210	9210	9210	9210	70
576	20231121	094800	131487110	9210	9190	9210	9190	40
577	20231121	094700	131119110	9190	9190	9190	9190	0
578	20231121	094600	131119110	9190	9200	9200	9190	283
579	20231121	094500	128515680	9190	9180	9210	9180	898
580	20231121	094400	120266250	9200	9190	9230	9190	737
581	20231121	094300	113479930	9190	9190	9190	9190	110
582	20231121	094200	112469030	9190	9190	9190	9190	100
583	20231121	094100	111550030	9220	9190	9220	9190	190
584	20231121	094000	109802640	9190	9190	9190	9190	0
585	20231121	093900	109802640	9190	9190	9190	9180	74
586	20231121	093800	109123050	9190	9190	9200	9190	221
587	20231121	093700	107091370	9200	9190	9200	9190	132
588	20231121	093600	105877790	9190	9200	9200	9180	79
589	20231121	093500	105151800	9200	9200	9200	9200	2
590	20231121	093400	105133400	9200	9210	9210	9200	16
591	20231121	093300	104986100	9200	9190	9200	9190	2126
592	20231121	093200	85426990	9200	9190	9200	9190	552
593	20231121	093100	80354100	9190	9180	9190	9170	30
594	20231121	093000	80078640	9180	9190	9190	9180	178
595	20231121	092900	78444380	9190	9180	9190	9180	83
596	20231121	092800	77682300	9180	9180	9180	9180	369
597	20231121	092700	74294880	9180	9190	9190	9180	478
598	20231121	092600	69906720	9200	9200	9200	9200	35
599	20231121	092500	69584720	9200	9190	9200	9190	110
600	20231121	092400	68573720	9190	9200	9200	9190	139
601	20231121	092300	67294960	9190	9190	9190	9190	227
602	20231121	092200	65208830	9200	9200	9200	9200	31
603	20231121	092100	64923630	9190	9190	9190	9190	150
604	20231121	092000	63545130	9190	9180	9190	9180	570
605	20231121	091900	58309530	9180	9180	9180	9180	1
606	20231121	091800	58300350	9170	9180	9180	9170	382
607	20231121	091700	54797290	9180	9180	9180	9180	217
608	20231121	091600	52805230	9170	9170	9170	9170	0
609	20231121	091500	52805230	9170	9180	9180	9170	555
610	20231121	091400	47715780	9170	9200	9200	9170	884
611	20231121	091300	39606520	9200	9190	9200	9170	1201
612	20231121	091200	28585910	9190	9190	9190	9180	87
613	20231121	091100	27786810	9190	9190	9190	9190	1102
614	20231121	091000	17659430	9200	9220	9220	9200	499
615	20231121	090900	13065590	9230	9230	9230	9230	5
616	20231121	090800	13019440	9230	9230	9230	9230	11
617	20231121	090700	12917910	9230	9240	9240	9230	451
618	20231121	090600	8754050	9250	9260	9260	9250	3
619	20231121	090500	8726290	9260	9260	9260	9260	55
620	20231121	090400	8216990	9260	9250	9270	9250	115
621	20231121	090300	7152510	9260	9260	9260	9260	0
622	20231121	090200	7152510	9260	9230	9280	9230	135
623	20231121	090100	5902740	9180	9180	9180	9180	0
624	20231121	090000	5902740	9180	9180	9180	9180	643