KissMeData/043370/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191700	233930370	9600	9600	9600	9600	469
3	20231122	191600	233930370	9600	9600	9600	9600	0
4	20231122	191500	233930370	9600	9600	9600	9600	0
5	20231122	191400	233930370	9600	9600	9600	9600	0
6	20231122	191300	233930370	9600	9600	9600	9600	0
7	20231122	191200	233930370	9600	9600	9600	9600	0
8	20231122	191100	233930370	9600	9600	9600	9600	0
9	20231122	191000	233930370	9600	9600	9600	9600	0
10	20231122	190900	233930370	9600	9600	9600	9600	0
11	20231122	190800	233930370	9600	9600	9600	9600	0
12	20231122	190700	233930370	9600	9600	9600	9600	0
13	20231122	190600	233930370	9600	9600	9600	9600	0
14	20231122	190500	233930370	9600	9600	9600	9600	0
15	20231122	190400	233930370	9600	9600	9600	9600	0
16	20231122	190300	233930370	9600	9600	9600	9600	0
17	20231122	190200	233930370	9600	9600	9600	9600	0
18	20231122	190100	233930370	9600	9600	9600	9600	0
19	20231122	190000	233930370	9600	9600	9600	9600	0
20	20231122	185900	233930370	9600	9600	9600	9600	0
21	20231122	185800	233930370	9600	9600	9600	9600	0
22	20231122	185700	233930370	9600	9600	9600	9600	0
23	20231122	185600	233930370	9600	9600	9600	9600	0
24	20231122	185500	233930370	9600	9600	9600	9600	0
25	20231122	185400	233930370	9600	9600	9600	9600	0
26	20231122	185300	233930370	9600	9600	9600	9600	0
27	20231122	185200	233930370	9600	9600	9600	9600	0
28	20231122	185100	233930370	9600	9600	9600	9600	0
29	20231122	185000	233930370	9600	9600	9600	9600	0
30	20231122	184900	233930370	9600	9600	9600	9600	0
31	20231122	184800	233930370	9600	9600	9600	9600	0
32	20231122	184700	233930370	9600	9600	9600	9600	469
33	20231122	184600	233930370	9600	9600	9600	9600	0
34	20231122	184500	233930370	9600	9600	9600	9600	0
35	20231122	184400	233930370	9600	9600	9600	9600	0
36	20231122	184300	233930370	9600	9600	9600	9600	0
37	20231122	184200	233930370	9600	9600	9600	9600	0
38	20231122	184100	233930370	9600	9600	9600	9600	0
39	20231122	184000	233930370	9600	9600	9600	9600	0
40	20231122	183900	233930370	9600	9600	9600	9600	0
41	20231122	183800	233930370	9600	9600	9600	9600	0
42	20231122	183700	233930370	9600	9600	9600	9600	0
43	20231122	183600	233930370	9600	9600	9600	9600	0
44	20231122	183500	233930370	9600	9600	9600	9600	0
45	20231122	183400	233930370	9600	9600	9600	9600	0
46	20231122	183300	233930370	9600	9600	9600	9600	0
47	20231122	183200	233930370	9600	9600	9600	9600	0
48	20231122	183100	233930370	9600	9600	9600	9600	0
49	20231122	183000	233930370	9600	9600	9600	9600	0
50	20231122	182900	233930370	9600	9600	9600	9600	0
51	20231122	182800	233930370	9600	9600	9600	9600	0
52	20231122	182700	233930370	9600	9600	9600	9600	0
53	20231122	182600	233930370	9600	9600	9600	9600	0
54	20231122	182500	233930370	9600	9600	9600	9600	0
55	20231122	182400	233930370	9600	9600	9600	9600	0
56	20231122	182300	233930370	9600	9600	9600	9600	0
57	20231122	182200	233930370	9600	9600	9600	9600	0
58	20231122	182100	233930370	9600	9600	9600	9600	0
59	20231122	182000	233930370	9600	9600	9600	9600	0
60	20231122	181900	233930370	9600	9600	9600	9600	0
61	20231122	181800	233930370	9600	9600	9600	9600	0
62	20231122	181700	233930370	9600	9600	9600	9600	469
63	20231122	181600	233930370	9600	9600	9600	9600	0
64	20231122	181500	233930370	9600	9600	9600	9600	0
65	20231122	181400	233930370	9600	9600	9600	9600	0
66	20231122	181300	233930370	9600	9600	9600	9600	0
67	20231122	181200	233930370	9600	9600	9600	9600	0
68	20231122	181100	233930370	9600	9600	9600	9600	0
69	20231122	181000	233930370	9600	9600	9600	9600	0
70	20231122	180900	233930370	9600	9600	9600	9600	0
71	20231122	180800	233930370	9600	9600	9600	9600	0
72	20231122	180700	233930370	9600	9600	9600	9600	0
73	20231122	180600	233930370	9600	9600	9600	9600	0
74	20231122	180500	233930370	9600	9600	9600	9600	0
75	20231122	180400	233930370	9600	9600	9600	9600	0
76	20231122	180300	233930370	9600	9600	9600	9600	0
77	20231122	180200	233930370	9600	9600	9600	9600	0
78	20231122	180100	233930370	9600	9600	9600	9600	0
79	20231122	180000	233930370	9600	9600	9600	9600	0
80	20231122	175900	233930370	9600	9600	9600	9600	0
81	20231122	175800	233930370	9600	9600	9600	9600	0
82	20231122	175700	233930370	9600	9600	9600	9600	0
83	20231122	175600	233930370	9600	9600	9600	9600	0
84	20231122	175500	233930370	9600	9600	9600	9600	0
85	20231122	175400	233930370	9600	9600	9600	9600	0
86	20231122	175300	233930370	9600	9600	9600	9600	0
87	20231122	175200	233930370	9600	9600	9600	9600	0
88	20231122	175100	233930370	9600	9600	9600	9600	0
89	20231122	175000	233930370	9600	9600	9600	9600	0
90	20231122	174900	233930370	9600	9600	9600	9600	0
91	20231122	174800	233930370	9600	9600	9600	9600	0
92	20231122	174700	233930370	9600	9600	9600	9600	469
93	20231122	174600	233930370	9600	9600	9600	9600	0
94	20231122	174500	233930370	9600	9600	9600	9600	0
95	20231122	174400	233930370	9600	9600	9600	9600	0
96	20231122	174300	233930370	9600	9600	9600	9600	0
97	20231122	174200	233930370	9600	9600	9600	9600	0
98	20231122	174100	233930370	9600	9600	9600	9600	0
99	20231122	174000	233930370	9600	9600	9600	9600	0
100	20231122	173900	233930370	9600	9600	9600	9600	0
101	20231122	173800	233930370	9600	9600	9600	9600	0
102	20231122	173700	233930370	9600	9600	9600	9600	0
103	20231122	173600	233930370	9600	9600	9600	9600	0
104	20231122	173500	233930370	9600	9600	9600	9600	0
105	20231122	173400	233930370	9600	9600	9600	9600	0
106	20231122	173300	233930370	9600	9600	9600	9600	0
107	20231122	173200	233930370	9600	9600	9600	9600	0
108	20231122	173100	233930370	9600	9600	9600	9600	0
109	20231122	173000	233930370	9600	9600	9600	9600	0
110	20231122	172900	233930370	9600	9600	9600	9600	0
111	20231122	172800	233930370	9600	9600	9600	9600	0
112	20231122	172700	233930370	9600	9600	9600	9600	0
113	20231122	172600	233930370	9600	9600	9600	9600	0
114	20231122	172500	233930370	9600	9600	9600	9600	0
115	20231122	172400	233930370	9600	9600	9600	9600	0
116	20231122	172300	233930370	9600	9600	9600	9600	0
117	20231122	172200	233930370	9600	9600	9600	9600	0
118	20231122	172100	233930370	9600	9600	9600	9600	0
119	20231122	172000	233930370	9600	9600	9600	9600	0
120	20231122	171900	233930370	9600	9600	9600	9600	0
121	20231122	171800	233930370	9600	9600	9600	9600	0
122	20231122	171700	233930370	9600	9600	9600	9600	469
123	20231122	171600	233930370	9600	9600	9600	9600	0
124	20231122	171500	233930370	9600	9600	9600	9600	0
125	20231122	171400	233930370	9600	9600	9600	9600	0
126	20231122	171300	233930370	9600	9600	9600	9600	0
127	20231122	171200	233930370	9600	9600	9600	9600	0
128	20231122	171100	233930370	9600	9600	9600	9600	0
129	20231122	171000	233930370	9600	9600	9600	9600	0
130	20231122	170900	233930370	9600	9600	9600	9600	0
131	20231122	170800	233930370	9600	9600	9600	9600	0
132	20231122	170700	233930370	9600	9600	9600	9600	0
133	20231122	170600	233930370	9600	9600	9600	9600	0
134	20231122	170500	233930370	9600	9600	9600	9600	0
135	20231122	170400	233930370	9600	9600	9600	9600	0
136	20231122	170300	233930370	9600	9600	9600	9600	0
137	20231122	170200	233930370	9600	9600	9600	9600	0
138	20231122	170100	233930370	9600	9600	9600	9600	0
139	20231122	170000	233930370	9600	9600	9600	9600	0
140	20231122	165900	233930370	9600	9600	9600	9600	0
141	20231122	165800	233930370	9600	9600	9600	9600	0
142	20231122	165700	233930370	9600	9600	9600	9600	0
143	20231122	165600	233930370	9600	9600	9600	9600	0
144	20231122	165500	233930370	9600	9600	9600	9600	0
145	20231122	165400	233930370	9600	9600	9600	9600	0
146	20231122	165300	233930370	9600	9600	9600	9600	0
147	20231122	165200	233930370	9600	9600	9600	9600	0
148	20231122	165100	233930370	9600	9600	9600	9600	0
149	20231122	165000	233930370	9600	9600	9600	9600	0
150	20231122	164900	233930370	9600	9600	9600	9600	0
151	20231122	164800	233930370	9600	9600	9600	9600	0
152	20231122	164700	233930370	9600	9600	9600	9600	469
153	20231122	164600	233930370	9600	9600	9600	9600	0
154	20231122	164500	233930370	9600	9600	9600	9600	0
155	20231122	164400	233930370	9600	9600	9600	9600	0
156	20231122	164300	233930370	9600	9600	9600	9600	0
157	20231122	164200	233930370	9600	9600	9600	9600	0
158	20231122	164100	233930370	9600	9600	9600	9600	0
159	20231122	164000	233930370	9600	9600	9600	9600	0
160	20231122	163900	233930370	9600	9600	9600	9600	0
161	20231122	163800	233930370	9600	9600	9600	9600	0
162	20231122	163700	233930370	9600	9600	9600	9600	0
163	20231122	163600	233930370	9600	9600	9600	9600	0
164	20231122	163500	233930370	9600	9600	9600	9600	0
165	20231122	163400	233930370	9600	9600	9600	9600	0
166	20231122	163300	233930370	9600	9600	9600	9600	0
167	20231122	163200	233930370	9600	9600	9600	9600	0
168	20231122	163100	233930370	9600	9600	9600	9600	0
169	20231122	163000	233930370	9600	9600	9600	9600	0
170	20231122	162900	233930370	9600	9600	9600	9600	0
171	20231122	162800	233930370	9600	9600	9600	9600	0
172	20231122	162700	233930370	9600	9600	9600	9600	0
173	20231122	162600	233930370	9600	9600	9600	9600	0
174	20231122	162500	233930370	9600	9600	9600	9600	0
175	20231122	162400	233930370	9600	9600	9600	9600	0
176	20231122	162300	233930370	9600	9600	9600	9600	0
177	20231122	162200	233930370	9600	9600	9600	9600	0
178	20231122	162100	233930370	9600	9600	9600	9600	0
179	20231122	162000	233930370	9600	9600	9600	9600	0
180	20231122	161900	233930370	9600	9600	9600	9600	0
181	20231122	161800	233930370	9600	9600	9600	9600	0
182	20231122	161700	233930370	9600	9600	9600	9600	469
183	20231122	161600	233930370	9600	9600	9600	9600	0
184	20231122	161500	233930370	9600	9600	9600	9600	0
185	20231122	161400	233930370	9600	9600	9600	9600	0
186	20231122	161300	233930370	9600	9600	9600	9600	0
187	20231122	161200	233930370	9600	9600	9600	9600	0
188	20231122	161100	233930370	9600	9600	9600	9600	0
189	20231122	161000	233930370	9600	9600	9600	9600	0
190	20231122	160900	233930370	9600	9600	9600	9600	0
191	20231122	160800	233930370	9600	9600	9600	9600	0
192	20231122	160700	233930370	9600	9600	9600	9600	0
193	20231122	160600	233930370	9600	9600	9600	9600	0
194	20231122	160500	233930370	9600	9600	9600	9600	0
195	20231122	160400	233930370	9600	9600	9600	9600	0
196	20231122	160300	233930370	9600	9600	9600	9600	0
197	20231122	160200	233930370	9600	9600	9600	9600	0
198	20231122	160100	233930370	9600	9600	9600	9600	0
199	20231122	160000	233930370	9600	9600	9600	9600	0
200	20231122	155900	233930370	9600	9600	9600	9600	0
201	20231122	155800	233930370	9600	9600	9600	9600	0
202	20231122	155700	233930370	9600	9600	9600	9600	0
203	20231122	155600	233930370	9600	9600	9600	9600	0
204	20231122	155500	233930370	9600	9600	9600	9600	0
205	20231122	155400	233930370	9600	9600	9600	9600	0
206	20231122	155300	233930370	9600	9600	9600	9600	0
207	20231122	155200	233930370	9600	9600	9600	9600	0
208	20231122	155100	233930370	9600	9600	9600	9600	0
209	20231122	155000	233930370	9600	9600	9600	9600	0
210	20231122	154900	233930370	9600	9600	9600	9600	0
211	20231122	154800	233930370	9600	9600	9600	9600	0
212	20231122	154700	233930370	9600	9600	9600	9600	469
213	20231122	154600	233930370	9600	9600	9600	9600	0
214	20231122	154500	233930370	9600	9600	9600	9600	0
215	20231122	154400	233930370	9600	9600	9600	9600	0
216	20231122	154300	233930370	9600	9600	9600	9600	0
217	20231122	154200	233930370	9600	9600	9600	9600	0
218	20231122	154100	233930370	9600	9600	9600	9600	0
219	20231122	154000	233930370	9600	9600	9600	9600	0
220	20231122	153900	233930370	9600	9600	9600	9600	0
221	20231122	153800	233930370	9600	9600	9600	9600	0
222	20231122	153700	233930370	9600	9600	9600	9600	0
223	20231122	153600	233930370	9600	9600	9600	9600	0
224	20231122	153500	233930370	9600	9600	9600	9600	0
225	20231122	153400	233930370	9600	9600	9600	9600	0
226	20231122	153300	233930370	9600	9600	9600	9600	0
227	20231122	153200	233930370	9600	9600	9600	9600	0
228	20231122	153100	233930370	9600	9600	9600	9600	0
229	20231122	153000	233930370	9600	9600	9600	9600	469
230	20231122	152900	229427970	9600	9600	9600	9600	0
231	20231122	152800	229427970	9600	9600	9600	9600	0
232	20231122	152700	229427970	9600	9600	9600	9600	0
233	20231122	152600	229427970	9600	9600	9600	9600	0
234	20231122	152500	229427970	9600	9600	9600	9600	0
235	20231122	152400	229427970	9600	9600	9600	9600	0
236	20231122	152300	229427970	9600	9600	9600	9600	0
237	20231122	152200	229427970	9600	9600	9600	9600	0
238	20231122	152100	229427970	9600	9600	9600	9600	0
239	20231122	152000	229427970	9600	9600	9600	9600	0
240	20231122	151900	229427970	9600	9600	9600	9600	1
241	20231122	151800	229418370	9600	9600	9600	9600	81
242	20231122	151700	228640770	9600	9600	9600	9600	4
243	20231122	151600	228602370	9610	9610	9610	9610	0
244	20231122	151500	228602370	9610	9610	9610	9610	0
245	20231122	151400	228602370	9610	9600	9610	9600	781
246	20231122	151300	221103290	9600	9600	9600	9600	0
247	20231122	151200	221103290	9600	9560	9600	9560	500
248	20231122	151100	216314200	9530	9530	9530	9530	0
249	20231122	151000	216314200	9530	9530	9530	9530	0
250	20231122	150900	216314200	9530	9550	9550	9530	1174
251	20231122	150800	205122310	9570	9570	9570	9570	0
252	20231122	150700	205122310	9570	9570	9570	9570	0
253	20231122	150600	205122310	9570	9570	9570	9570	20
254	20231122	150500	204930910	9550	9550	9550	9550	0
255	20231122	150400	204930910	9550	9550	9550	9550	0
256	20231122	150300	204930910	9550	9550	9550	9550	5
257	20231122	150200	204883160	9540	9540	9540	9540	2
258	20231122	150100	204864080	9540	9540	9540	9540	1
259	20231122	150000	204854540	9540	9540	9540	9540	0
260	20231122	145900	204854540	9540	9540	9540	9540	337
261	20231122	145800	201639560	9580	9570	9580	9570	14
262	20231122	145700	201505540	9570	9570	9570	9570	38
263	20231122	145600	201141880	9570	9570	9570	9570	0
264	20231122	145500	201141880	9570	9570	9570	9570	115
265	20231122	145400	200041330	9570	9570	9570	9570	5
266	20231122	145300	199993480	9570	9570	9570	9570	0
267	20231122	145200	199993480	9570	9570	9570	9570	1
268	20231122	145100	199983910	9550	9550	9550	9550	329
269	20231122	145000	196841960	9550	9550	9550	9550	0
270	20231122	144900	196841960	9550	9550	9550	9550	0
271	20231122	144800	196841960	9550	9550	9550	9550	28
272	20231122	144700	196574560	9550	9550	9550	9550	0
273	20231122	144600	196574560	9550	9550	9550	9550	28
274	20231122	144500	196307160	9540	9540	9540	9540	0
275	20231122	144400	196307160	9540	9540	9540	9540	32
276	20231122	144300	196001880	9550	9550	9550	9550	91
277	20231122	144200	195132830	9550	9550	9550	9550	16
278	20231122	144100	194980030	9550	9550	9550	9550	0
279	20231122	144000	194980030	9550	9550	9550	9550	28
280	20231122	143900	194712630	9550	9550	9550	9550	58
281	20231122	143800	194158730	9550	9550	9550	9550	0
282	20231122	143700	194158730	9550	9550	9550	9550	1
283	20231122	143600	194149180	9520	9520	9520	9520	0
284	20231122	143500	194149180	9520	9520	9520	9520	0
285	20231122	143400	194149180	9520	9520	9520	9520	0
286	20231122	143300	194149180	9520	9530	9530	9520	465
287	20231122	143200	189720540	9530	9530	9530	9530	0
288	20231122	143100	189720540	9530	9530	9530	9530	0
289	20231122	143000	189720540	9530	9530	9530	9530	20
290	20231122	142900	189529940	9520	9520	9520	9520	0
291	20231122	142800	189529940	9520	9540	9540	9520	475
292	20231122	142700	185007240	9540	9540	9540	9540	10
293	20231122	142600	184911840	9530	9550	9550	9530	488
294	20231122	142500	180260790	9550	9550	9550	9550	0
295	20231122	142400	180260790	9550	9560	9580	9550	27
296	20231122	142300	180002450	9540	9550	9550	9540	475
297	20231122	142200	175470540	9560	9560	9560	9560	10
298	20231122	142100	175374940	9550	9550	9550	9550	10
299	20231122	142000	175279440	9580	9550	9580	9540	512
300	20231122	141900	170392730	9560	9560	9560	9560	30
301	20231122	141800	170105930	9550	9550	9550	9550	10
302	20231122	141700	170010430	9550	9550	9550	9540	537
303	20231122	141600	164884860	9560	9570	9570	9560	35
304	20231122	141500	164549980	9560	9570	9570	9560	15
305	20231122	141400	164406530	9560	9560	9560	9560	10
306	20231122	141300	164310930	9550	9560	9570	9550	503
307	20231122	141200	159505210	9560	9560	9560	9560	10
308	20231122	141100	159409610	9550	9550	9550	9550	10
309	20231122	141000	159314110	9550	9570	9570	9550	472
310	20231122	140900	154805200	9570	9570	9570	9570	13
311	20231122	140800	154680790	9570	9570	9570	9570	10
312	20231122	140700	154585090	9570	9570	9570	9570	10
313	20231122	140600	154489390	9560	9570	9570	9550	485
314	20231122	140500	149852820	9580	9580	9580	9580	0
315	20231122	140400	149852820	9580	9570	9580	9570	44
316	20231122	140300	149431400	9560	9560	9560	9560	10
317	20231122	140200	149335800	9570	9580	9580	9570	465
318	20231122	140100	144885720	9590	9590	9590	9590	28
319	20231122	140000	144617200	9580	9590	9590	9580	15
320	20231122	135900	144473450	9590	9590	9590	9590	0
321	20231122	135800	144473450	9590	9580	9590	9580	48
322	20231122	135700	144013230	9580	9580	9580	9580	10
323	20231122	135600	143917430	9590	9590	9590	9590	2
324	20231122	135500	143898250	9600	9590	9600	9590	78
325	20231122	135400	143149850	9590	9590	9590	9590	66
326	20231122	135300	142516910	9590	9590	9590	9590	10
327	20231122	135200	142421010	9590	9590	9590	9590	20
328	20231122	135100	142229210	9580	9580	9580	9580	10
329	20231122	135000	142133410	9600	9600	9600	9600	0
330	20231122	134900	142133410	9600	9590	9600	9580	65
331	20231122	134800	141509950	9600	9580	9600	9580	303
332	20231122	134700	138604110	9590	9590	9590	9590	28
333	20231122	134600	138335590	9580	9590	9590	9580	156
334	20231122	134500	136841010	9580	9590	9590	9580	15
335	20231122	134400	136697260	9590	9600	9600	9590	90
336	20231122	134300	135833880	9600	9600	9610	9600	31
337	20231122	134200	135536180	9600	9600	9600	9600	10
338	20231122	134100	135440180	9600	9600	9600	9590	87
339	20231122	134000	134605080	9590	9580	9590	9580	68
340	20231122	133900	133953060	9580	9590	9590	9580	230
341	20231122	133800	131749350	9590	9590	9590	9590	20
342	20231122	133700	131557550	9600	9600	9600	9600	10
343	20231122	133600	131461550	9590	9580	9590	9580	13
344	20231122	133500	131336980	9590	9590	9600	9590	45
345	20231122	133400	130905150	9600	9590	9600	9590	22
346	20231122	133300	130694070	9590	9590	9590	9590	18
347	20231122	133200	130521450	9590	9590	9590	9590	10
348	20231122	133100	130425550	9600	9590	9600	9590	10
349	20231122	133000	130329570	9590	9600	9600	9590	30
350	20231122	132900	130041650	9590	9590	9590	9590	20
351	20231122	132800	129849850	9600	9590	9600	9590	85
352	20231122	132700	129034680	9590	9590	9590	9590	86
353	20231122	132600	128209940	9600	9600	9600	9600	34
354	20231122	132500	127883540	9610	9600	9610	9600	20
355	20231122	132400	127691440	9600	9600	9600	9600	10
356	20231122	132300	127595440	9600	9600	9600	9600	1
357	20231122	132200	127585840	9600	9600	9610	9600	20
358	20231122	132100	127393740	9600	9620	9620	9600	115
359	20231122	132000	126287960	9630	9620	9630	9620	38
360	20231122	131900	125922120	9630	9620	9630	9620	20
361	20231122	131800	125729620	9620	9620	9620	9620	10
362	20231122	131700	125633420	9630	9620	9630	9620	38
363	20231122	131600	125267580	9630	9620	9630	9620	20
364	20231122	131500	125075080	9630	9620	9630	9620	15
365	20231122	131400	124930730	9620	9620	9620	9620	86
366	20231122	131300	124103410	9620	9630	9630	9620	20
367	20231122	131200	123910910	9620	9630	9630	9620	75
368	20231122	131100	123188760	9630	9620	9630	9620	218
369	20231122	131000	121089520	9630	9620	9630	9620	20
370	20231122	130900	120897020	9620	9620	9620	9620	20
371	20231122	130800	120704620	9630	9630	9630	9630	0
372	20231122	130700	120704620	9630	9620	9630	9620	12
373	20231122	130600	120589160	9610	9630	9630	9610	37
374	20231122	130500	120233030	9620	9620	9620	9620	10
375	20231122	130400	120136830	9620	9630	9630	9620	20
376	20231122	130300	119944330	9620	9630	9630	9620	38
377	20231122	130200	119578490	9620	9620	9620	9620	10
378	20231122	130100	119482290	9630	9620	9630	9620	20
379	20231122	130000	119289790	9630	9630	9630	9620	54
380	20231122	125900	118769870	9620	9620	9620	9620	10
381	20231122	125800	118673670	9630	9630	9630	9630	10
382	20231122	125700	118577370	9620	9630	9630	9620	38
383	20231122	125600	118211530	9620	9620	9620	9620	10
384	20231122	125500	118115330	9620	9630	9630	9620	20
385	20231122	125400	117922830	9620	9620	9630	9620	62
386	20231122	125300	117325940	9620	9620	9620	9620	3
387	20231122	125200	117297080	9620	9610	9620	9610	220
388	20231122	125100	115180780	9620	9610	9620	9610	38
389	20231122	125000	114815320	9610	9610	9610	9610	0
390	20231122	124900	114815320	9610	9620	9620	9610	20
391	20231122	124800	114623020	9610	9620	9620	9610	37
392	20231122	124700	114267180	9610	9610	9610	9610	10
393	20231122	124600	114171080	9610	9620	9620	9610	20
394	20231122	124500	113978780	9610	9620	9620	9610	93
395	20231122	124400	113084720	9610	9610	9610	9610	10
396	20231122	124300	112988620	9620	9610	9620	9610	20
397	20231122	124200	112796320	9620	9620	9620	9620	38
398	20231122	124100	112430760	9610	9610	9610	9610	10
399	20231122	124000	112334660	9610	9620	9620	9610	20
400	20231122	123900	112142360	9610	9600	9610	9600	14
401	20231122	123800	112007920	9610	9610	9610	9610	6
402	20231122	123700	111950260	9620	9620	9620	9610	48
403	20231122	123600	111488600	9620	9610	9620	9610	27
404	20231122	123500	111228960	9610	9610	9610	9610	10
405	20231122	123400	111132860	9620	9600	9620	9600	27
406	20231122	123300	110873340	9610	9610	9610	9610	0
407	20231122	123200	110873340	9610	9610	9610	9610	8
408	20231122	123100	110796460	9610	9610	9620	9610	30
409	20231122	123000	110508060	9620	9610	9620	9610	5
410	20231122	122900	110459990	9610	9610	9610	9610	7
411	20231122	122800	110392720	9630	9630	9630	9620	47
412	20231122	122700	109940210	9620	9620	9620	9620	10
413	20231122	122600	109844010	9620	9620	9620	9620	10
414	20231122	122500	109747810	9630	9610	9630	9610	22
415	20231122	122400	109536090	9600	9610	9610	9600	14
416	20231122	122300	109401650	9600	9600	9600	9600	10
417	20231122	122200	109305650	9620	9620	9620	9620	39
418	20231122	122100	108930470	9610	9610	9610	9610	10
419	20231122	122000	108834370	9610	9620	9620	9610	395
420	20231122	121900	105035470	9620	9620	9630	9620	179
421	20231122	121800	103313100	9630	9620	9630	9620	27
422	20231122	121700	103053190	9620	9620	9620	9620	0
423	20231122	121600	103053190	9620	9630	9630	9620	49
424	20231122	121500	102581420	9620	9630	9630	9620	15
425	20231122	121400	102437070	9620	9620	9620	9620	10
426	20231122	121300	102340870	9630	9620	9630	9620	58
427	20231122	121200	101782520	9620	9620	9620	9620	10
428	20231122	121100	101686320	9620	9620	9620	9620	10
429	20231122	121000	101590120	9630	9620	9630	9620	49
430	20231122	120900	101118350	9620	9620	9620	9620	0
431	20231122	120800	101118350	9620	9620	9620	9620	10
432	20231122	120700	101022150	9630	9630	9630	9620	49
433	20231122	120600	100550380	9630	9620	9630	9620	11
434	20231122	120500	100444550	9620	9620	9620	9620	10
435	20231122	120400	100348350	9630	9630	9630	9620	49
436	20231122	120300	99876580	9620	9620	9620	9620	10
437	20231122	120200	99780380	9620	9630	9630	9620	38
438	20231122	120100	99414540	9630	9620	9630	9620	21
439	20231122	120000	99212410	9630	9630	9630	9630	22
440	20231122	115900	99000550	9620	9630	9630	9620	43
441	20231122	115800	98586560	9620	9630	9630	9620	21
442	20231122	115700	98384430	9620	9620	9620	9620	10
443	20231122	115600	98288230	9620	9630	9630	9620	38
444	20231122	115500	97922390	9630	9620	9630	9620	56
445	20231122	115400	97383210	9620	9620	9620	9620	10
446	20231122	115300	97287010	9630	9620	9630	9620	38
447	20231122	115200	96921170	9630	9630	9630	9630	11
448	20231122	115100	96815240	9620	9630	9630	9620	57
449	20231122	115000	96266430	9620	9630	9630	9620	38
450	20231122	114900	95900590	9620	9630	9630	9620	21
451	20231122	114800	95698460	9620	9620	9620	9620	10
452	20231122	114700	95602260	9630	9620	9630	9620	38
453	20231122	114600	95236420	9630	9620	9630	9620	56
454	20231122	114500	94697240	9630	9620	9630	9620	15
455	20231122	114400	94552890	9630	9630	9630	9630	28
456	20231122	114300	94283250	9620	9630	9630	9620	21
457	20231122	114200	94081120	9620	9620	9630	9620	207
458	20231122	114100	92089410	9620	9610	9620	9610	38
459	20231122	114000	91723950	9610	9620	9620	9610	21
460	20231122	113900	91522030	9610	9610	9610	9610	10
461	20231122	113800	91425930	9620	9620	9620	9620	33
462	20231122	113700	91108470	9630	9620	9630	9620	57
463	20231122	113600	90559660	9620	9620	9620	9620	0
464	20231122	113500	90559660	9620	9620	9620	9620	13
465	20231122	113400	90434600	9620	9630	9630	9620	18
466	20231122	113300	90261330	9620	9630	9630	9620	58
467	20231122	113200	89702890	9620	9610	9620	9610	21
468	20231122	113100	89500970	9630	9620	9630	9620	11
469	20231122	113000	89395060	9620	9630	9630	9620	36
470	20231122	112900	89048460	9620	9620	9620	9620	10
471	20231122	112800	88952260	9630	9630	9630	9630	47
472	20231122	112700	88499650	9620	9620	9620	9620	14
473	20231122	112600	88364970	9620	9620	9620	9620	6
474	20231122	112500	88307250	9620	9630	9630	9620	21
475	20231122	112400	88105120	9630	9620	9630	9610	80
476	20231122	112300	87335080	9610	9610	9610	9610	11
477	20231122	112200	87229370	9620	9610	9620	9610	22
478	20231122	112100	87017830	9610	9610	9610	9610	10
479	20231122	112000	86921730	9610	9610	9610	9610	10
480	20231122	111900	86825630	9620	9620	9620	9620	47
481	20231122	111800	86373490	9610	9610	9620	9610	22
482	20231122	111700	86162050	9600	9600	9600	9600	10
483	20231122	111600	86066050	9620	9620	9620	9620	11
484	20231122	111500	85960230	9620	9620	9620	9610	92
485	20231122	111400	85075290	9610	9610	9610	9610	10
486	20231122	111300	84979190	9620	9610	9620	9610	21
487	20231122	111200	84777270	9620	9600	9620	9600	21
488	20231122	111100	84575550	9620	9620	9620	9620	0
489	20231122	111000	84575550	9620	9610	9620	9610	47
490	20231122	110900	84123510	9600	9600	9600	9600	20
491	20231122	110800	83931510	9620	9620	9620	9620	0
492	20231122	110700	83931510	9620	9620	9620	9620	31
493	20231122	110600	83633290	9620	9600	9620	9600	93
494	20231122	110500	82738880	9600	9600	9600	9600	9
495	20231122	110400	82652480	9610	9600	9610	9600	21
496	20231122	110300	82450770	9600	9600	9600	9600	10
497	20231122	110200	82354770	9590	9590	9590	9590	0
498	20231122	110100	82354770	9590	9590	9610	9590	68
499	20231122	110000	81702000	9590	9590	9600	9590	17
500	20231122	105900	81538920	9590	9600	9600	9590	61
501	20231122	105800	80953920	9590	9600	9600	9590	49
502	20231122	105700	80483620	9590	9590	9600	9590	58
503	20231122	105600	79927000	9590	9590	9590	9590	202
504	20231122	105500	77989820	9600	9600	9610	9600	40
505	20231122	105400	77605700	9600	9600	9600	9600	0
506	20231122	105300	77605700	9600	9600	9600	9600	10
507	20231122	105200	77509700	9600	9610	9620	9600	88
508	20231122	105100	76663380	9610	9600	9620	9600	1092
509	20231122	105000	66162620	9600	9600	9600	9600	11
510	20231122	104900	66057020	9610	9600	9610	9600	49
511	20231122	104800	65586230	9610	9610	9610	9600	108
512	20231122	104700	64548780	9600	9600	9600	9600	0
513	20231122	104600	64548780	9600	9590	9600	9590	90
514	20231122	104500	63684880	9600	9600	9600	9600	5
515	20231122	104400	63636880	9590	9590	9590	9590	10
516	20231122	104300	63540980	9600	9590	9600	9590	76
517	20231122	104200	62811560	9590	9590	9590	9590	2
518	20231122	104100	62792380	9590	9590	9590	9590	8
519	20231122	104000	62715660	9590	9590	9590	9590	40
520	20231122	103900	62332060	9590	9590	9590	9590	49
521	20231122	103800	61862150	9580	9580	9580	9580	0
522	20231122	103700	61862150	9580	9580	9580	9580	35
523	20231122	103600	61526850	9580	9580	9580	9580	26
524	20231122	103500	61277770	9590	9590	9590	9590	26
525	20231122	103400	61028430	9590	9590	9600	9590	60
526	20231122	103300	60452650	9580	9580	9580	9580	1
527	20231122	103200	60443070	9580	9580	9580	9580	1
528	20231122	103100	60433490	9580	9580	9600	9580	16
529	20231122	103000	60280050	9600	9580	9600	9580	71
530	20231122	102900	59599320	9570	9570	9570	9570	32
531	20231122	102800	59293080	9570	9570	9570	9570	12
532	20231122	102700	59178240	9570	9570	9570	9570	0
533	20231122	102600	59178240	9570	9570	9570	9570	28
534	20231122	102500	58910280	9570	9570	9570	9570	12
535	20231122	102400	58795440	9570	9570	9570	9570	0
536	20231122	102300	58795440	9570	9570	9570	9570	28
537	20231122	102200	58527480	9570	9570	9570	9570	12
538	20231122	102100	58412640	9570	9560	9570	9560	26
539	20231122	102000	58164060	9560	9570	9570	9560	29
540	20231122	101900	57886540	9560	9570	9570	9560	72
541	20231122	101800	57198100	9570	9570	9570	9570	0
542	20231122	101700	57198100	9570	9570	9570	9570	28
543	20231122	101600	56930140	9570	9570	9570	9570	40
544	20231122	101500	56547340	9570	9570	9570	9570	6
545	20231122	101400	56489920	9580	9580	9580	9580	28
546	20231122	101300	56221680	9580	9580	9580	9580	12
547	20231122	101200	56106720	9580	9580	9580	9580	44
548	20231122	101100	55685200	9580	9580	9600	9580	101
549	20231122	101000	54716030	9560	9580	9580	9560	13
550	20231122	100900	54591510	9580	9580	9580	9580	0
551	20231122	100800	54591510	9580	9550	9580	9550	339
552	20231122	100700	51347100	9550	9550	9550	9550	12
553	20231122	100600	51232500	9550	9550	9550	9550	0
554	20231122	100500	51232500	9550	9540	9550	9540	2
555	20231122	100400	51213410	9530	9560	9560	9530	501
556	20231122	100300	46437610	9560	9580	9590	9560	414
557	20231122	100200	42479660	9560	9560	9590	9560	3
558	20231122	100100	42450950	9580	9560	9580	9560	12
559	20231122	100000	42336010	9560	9540	9580	9540	337
560	20231122	095900	39120790	9540	9540	9540	9540	271
561	20231122	095800	36535450	9540	9560	9580	9540	20
562	20231122	095700	36344190	9560	9560	9560	9560	0
563	20231122	095600	36344190	9560	9560	9560	9560	0
564	20231122	095500	36344190	9560	9560	9580	9560	14
565	20231122	095400	36210130	9560	9560	9560	9560	536
566	20231122	095300	31085970	9550	9560	9560	9550	90
567	20231122	095200	30226460	9580	9580	9580	9580	12
568	20231122	095100	30111500	9580	9580	9580	9580	0
569	20231122	095000	30111500	9580	9580	9580	9580	1
570	20231122	094900	30101920	9580	9580	9590	9580	12
571	20231122	094800	29986880	9590	9590	9590	9590	0
572	20231122	094700	29986880	9590	9590	9590	9590	0
573	20231122	094600	29986880	9590	9560	9590	9560	13
574	20231122	094500	29862310	9580	9580	9580	9580	6
575	20231122	094400	29804830	9580	9580	9580	9580	10
576	20231122	094300	29709030	9580	9580	9580	9580	15
577	20231122	094200	29565330	9580	9580	9580	9580	0
578	20231122	094100	29565330	9580	9580	9580	9580	0
579	20231122	094000	29565330	9580	9580	9580	9580	12
580	20231122	093900	29450370	9580	9580	9580	9580	0
581	20231122	093800	29450370	9580	9580	9580	9580	2
582	20231122	093700	29431210	9580	9570	9580	9570	20
583	20231122	093600	29239790	9570	9570	9570	9570	17
584	20231122	093500	29077100	9570	9570	9570	9570	0
585	20231122	093400	29077100	9570	9570	9570	9570	12
586	20231122	093300	28962260	9570	9570	9570	9570	0
587	20231122	093200	28962260	9570	9570	9570	9570	0
588	20231122	093100	28962260	9570	9570	9570	9570	14
589	20231122	093000	28828280	9570	9570	9570	9570	6
590	20231122	092900	28770860	9570	9570	9570	9570	1
591	20231122	092800	28761290	9570	9570	9570	9570	12
592	20231122	092700	28646450	9550	9550	9550	9550	0
593	20231122	092600	28646450	9550	9550	9550	9550	22
594	20231122	092500	28436350	9570	9570	9570	9570	12
595	20231122	092400	28321510	9550	9550	9550	9550	48
596	20231122	092300	27863110	9570	9570	9570	9570	0
597	20231122	092200	27863110	9570	9570	9570	9570	12
598	20231122	092100	27748270	9560	9560	9560	9560	100
599	20231122	092000	26792270	9570	9570	9570	9570	0
600	20231122	091900	26792270	9570	9570	9590	9570	14
601	20231122	091800	26658070	9590	9570	9600	9570	22
602	20231122	091700	26447130	9570	9580	9580	9560	264
603	20231122	091600	23923260	9560	9580	9610	9560	15
604	20231122	091500	23779290	9610	9610	9610	9610	0
605	20231122	091400	23779290	9610	9610	9610	9610	0
606	20231122	091300	23779290	9610	9610	9610	9610	12
607	20231122	091200	23663970	9600	9580	9600	9580	56
608	20231122	091100	23127140	9550	9550	9550	9550	50
609	20231122	091000	22649640	9580	9570	9580	9570	12
610	20231122	090900	22534730	9540	9540	9540	9540	0
611	20231122	090800	22534730	9540	9550	9550	9540	46
612	20231122	090700	22095740	9570	9570	9570	9570	12
613	20231122	090600	21980900	9570	9570	9570	9570	0
614	20231122	090500	21980900	9570	9550	9570	9550	44
615	20231122	090400	21560340	9510	9550	9550	9510	13
616	20231122	090300	21436230	9540	9540	9540	9540	71
617	20231122	090200	20758890	9540	9540	9550	9500	1313
618	20231122	090100	8275250	9530	9560	9580	9530	181
619	20231122	090000	6548760	9580	9610	9620	9550	683