KissMeData/053580/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192400	279819370	9670	9670	9670	9670	2333
3	20231122	192300	279819370	9670	9670	9670	9670	0
4	20231122	192200	279819370	9670	9670	9670	9670	0
5	20231122	192100	279819370	9670	9670	9670	9670	0
6	20231122	192000	279819370	9670	9670	9670	9670	0
7	20231122	191900	279819370	9670	9670	9670	9670	0
8	20231122	191800	279819370	9670	9670	9670	9670	0
9	20231122	191700	279819370	9670	9670	9670	9670	0
10	20231122	191600	279819370	9670	9670	9670	9670	0
11	20231122	191500	279819370	9670	9670	9670	9670	0
12	20231122	191400	279819370	9670	9670	9670	9670	0
13	20231122	191300	279819370	9670	9670	9670	9670	0
14	20231122	191200	279819370	9670	9670	9670	9670	0
15	20231122	191100	279819370	9670	9670	9670	9670	0
16	20231122	191000	279819370	9670	9670	9670	9670	0
17	20231122	190900	279819370	9670	9670	9670	9670	0
18	20231122	190800	279819370	9670	9670	9670	9670	0
19	20231122	190700	279819370	9670	9670	9670	9670	0
20	20231122	190600	279819370	9670	9670	9670	9670	0
21	20231122	190500	279819370	9670	9670	9670	9670	0
22	20231122	190400	279819370	9670	9670	9670	9670	0
23	20231122	190300	279819370	9670	9670	9670	9670	0
24	20231122	190200	279819370	9670	9670	9670	9670	0
25	20231122	190100	279819370	9670	9670	9670	9670	0
26	20231122	190000	279819370	9670	9670	9670	9670	0
27	20231122	185900	279819370	9670	9670	9670	9670	0
28	20231122	185800	279819370	9670	9670	9670	9670	0
29	20231122	185700	279819370	9670	9670	9670	9670	0
30	20231122	185600	279819370	9670	9670	9670	9670	0
31	20231122	185500	279819370	9670	9670	9670	9670	0
32	20231122	185400	279819370	9670	9670	9670	9670	2333
33	20231122	185300	279819370	9670	9670	9670	9670	0
34	20231122	185200	279819370	9670	9670	9670	9670	0
35	20231122	185100	279819370	9670	9670	9670	9670	0
36	20231122	185000	279819370	9670	9670	9670	9670	0
37	20231122	184900	279819370	9670	9670	9670	9670	0
38	20231122	184800	279819370	9670	9670	9670	9670	0
39	20231122	184700	279819370	9670	9670	9670	9670	0
40	20231122	184600	279819370	9670	9670	9670	9670	0
41	20231122	184500	279819370	9670	9670	9670	9670	0
42	20231122	184400	279819370	9670	9670	9670	9670	0
43	20231122	184300	279819370	9670	9670	9670	9670	0
44	20231122	184200	279819370	9670	9670	9670	9670	0
45	20231122	184100	279819370	9670	9670	9670	9670	0
46	20231122	184000	279819370	9670	9670	9670	9670	0
47	20231122	183900	279819370	9670	9670	9670	9670	0
48	20231122	183800	279819370	9670	9670	9670	9670	0
49	20231122	183700	279819370	9670	9670	9670	9670	0
50	20231122	183600	279819370	9670	9670	9670	9670	0
51	20231122	183500	279819370	9670	9670	9670	9670	0
52	20231122	183400	279819370	9670	9670	9670	9670	0
53	20231122	183300	279819370	9670	9670	9670	9670	0
54	20231122	183200	279819370	9670	9670	9670	9670	0
55	20231122	183100	279819370	9670	9670	9670	9670	0
56	20231122	183000	279819370	9670	9670	9670	9670	0
57	20231122	182900	279819370	9670	9670	9670	9670	0
58	20231122	182800	279819370	9670	9670	9670	9670	0
59	20231122	182700	279819370	9670	9670	9670	9670	0
60	20231122	182600	279819370	9670	9670	9670	9670	0
61	20231122	182500	279819370	9670	9670	9670	9670	0
62	20231122	182400	279819370	9670	9670	9670	9670	2333
63	20231122	182300	279819370	9670	9670	9670	9670	0
64	20231122	182200	279819370	9670	9670	9670	9670	0
65	20231122	182100	279819370	9670	9670	9670	9670	0
66	20231122	182000	279819370	9670	9670	9670	9670	0
67	20231122	181900	279819370	9670	9670	9670	9670	0
68	20231122	181800	279819370	9670	9670	9670	9670	0
69	20231122	181700	279819370	9670	9670	9670	9670	0
70	20231122	181600	279819370	9670	9670	9670	9670	0
71	20231122	181500	279819370	9670	9670	9670	9670	0
72	20231122	181400	279819370	9670	9670	9670	9670	0
73	20231122	181300	279819370	9670	9670	9670	9670	0
74	20231122	181200	279819370	9670	9670	9670	9670	0
75	20231122	181100	279819370	9670	9670	9670	9670	0
76	20231122	181000	279819370	9670	9670	9670	9670	0
77	20231122	180900	279819370	9670	9670	9670	9670	0
78	20231122	180800	279819370	9670	9670	9670	9670	0
79	20231122	180700	279819370	9670	9670	9670	9670	0
80	20231122	180600	279819370	9670	9670	9670	9670	0
81	20231122	180500	279819370	9670	9670	9670	9670	0
82	20231122	180400	279819370	9670	9670	9670	9670	0
83	20231122	180300	279819370	9670	9670	9670	9670	0
84	20231122	180200	279819370	9670	9670	9670	9670	0
85	20231122	180100	279819370	9670	9670	9670	9670	0
86	20231122	180000	279819370	9670	9670	9670	9670	0
87	20231122	175900	279819370	9670	9670	9670	9670	0
88	20231122	175800	279819370	9670	9670	9670	9670	0
89	20231122	175700	279819370	9670	9670	9670	9670	0
90	20231122	175600	279819370	9670	9670	9670	9670	0
91	20231122	175500	279819370	9670	9670	9670	9670	0
92	20231122	175400	279819370	9670	9670	9670	9670	2333
93	20231122	175300	279819370	9670	9670	9670	9670	0
94	20231122	175200	279819370	9670	9670	9670	9670	0
95	20231122	175100	279819370	9670	9670	9670	9670	0
96	20231122	175000	279819370	9670	9670	9670	9670	0
97	20231122	174900	279819370	9670	9670	9670	9670	0
98	20231122	174800	279819370	9670	9670	9670	9670	0
99	20231122	174700	279819370	9670	9670	9670	9670	0
100	20231122	174600	279819370	9670	9670	9670	9670	0
101	20231122	174500	279819370	9670	9670	9670	9670	0
102	20231122	174400	279819370	9670	9670	9670	9670	0
103	20231122	174300	279819370	9670	9670	9670	9670	0
104	20231122	174200	279819370	9670	9670	9670	9670	0
105	20231122	174100	279819370	9670	9670	9670	9670	0
106	20231122	174000	279819370	9670	9670	9670	9670	0
107	20231122	173900	279819370	9670	9670	9670	9670	0
108	20231122	173800	279819370	9670	9670	9670	9670	0
109	20231122	173700	279819370	9670	9670	9670	9670	0
110	20231122	173600	279819370	9670	9670	9670	9670	0
111	20231122	173500	279819370	9670	9670	9670	9670	0
112	20231122	173400	279819370	9670	9670	9670	9670	0
113	20231122	173300	279819370	9670	9670	9670	9670	0
114	20231122	173200	279819370	9670	9670	9670	9670	0
115	20231122	173100	279819370	9670	9670	9670	9670	0
116	20231122	173000	279819370	9670	9670	9670	9670	0
117	20231122	172900	279819370	9670	9670	9670	9670	0
118	20231122	172800	279819370	9670	9670	9670	9670	0
119	20231122	172700	279819370	9670	9670	9670	9670	0
120	20231122	172600	279819370	9670	9670	9670	9670	0
121	20231122	172500	279819370	9670	9670	9670	9670	0
122	20231122	172400	279819370	9670	9670	9670	9670	2333
123	20231122	172300	279819370	9670	9670	9670	9670	0
124	20231122	172200	279819370	9670	9670	9670	9670	0
125	20231122	172100	279819370	9670	9670	9670	9670	0
126	20231122	172000	279819370	9670	9670	9670	9670	0
127	20231122	171900	279819370	9670	9670	9670	9670	0
128	20231122	171800	279819370	9670	9670	9670	9670	0
129	20231122	171700	279819370	9670	9670	9670	9670	0
130	20231122	171600	279819370	9670	9670	9670	9670	0
131	20231122	171500	279819370	9670	9670	9670	9670	0
132	20231122	171400	279819370	9670	9670	9670	9670	0
133	20231122	171300	279819370	9670	9670	9670	9670	0
134	20231122	171200	279819370	9670	9670	9670	9670	0
135	20231122	171100	279819370	9670	9670	9670	9670	0
136	20231122	171000	279819370	9670	9670	9670	9670	0
137	20231122	170900	279819370	9670	9670	9670	9670	0
138	20231122	170800	279819370	9670	9670	9670	9670	0
139	20231122	170700	279819370	9670	9670	9670	9670	0
140	20231122	170600	279819370	9670	9670	9670	9670	0
141	20231122	170500	279819370	9670	9670	9670	9670	0
142	20231122	170400	279819370	9670	9670	9670	9670	0
143	20231122	170300	279819370	9670	9670	9670	9670	0
144	20231122	170200	279819370	9670	9670	9670	9670	0
145	20231122	170100	279819370	9670	9670	9670	9670	0
146	20231122	170000	279819370	9670	9670	9670	9670	0
147	20231122	165900	279819370	9670	9670	9670	9670	0
148	20231122	165800	279819370	9670	9670	9670	9670	0
149	20231122	165700	279819370	9670	9670	9670	9670	0
150	20231122	165600	279819370	9670	9670	9670	9670	0
151	20231122	165500	279819370	9670	9670	9670	9670	0
152	20231122	165400	279819370	9670	9670	9670	9670	2333
153	20231122	165300	279819370	9670	9670	9670	9670	0
154	20231122	165200	279819370	9670	9670	9670	9670	0
155	20231122	165100	279819370	9670	9670	9670	9670	0
156	20231122	165000	279819370	9670	9670	9670	9670	0
157	20231122	164900	279819370	9670	9670	9670	9670	0
158	20231122	164800	279819370	9670	9670	9670	9670	0
159	20231122	164700	279819370	9670	9670	9670	9670	0
160	20231122	164600	279819370	9670	9670	9670	9670	0
161	20231122	164500	279819370	9670	9670	9670	9670	0
162	20231122	164400	279819370	9670	9670	9670	9670	0
163	20231122	164300	279819370	9670	9670	9670	9670	0
164	20231122	164200	279819370	9670	9670	9670	9670	0
165	20231122	164100	279819370	9670	9670	9670	9670	0
166	20231122	164000	279819370	9670	9670	9670	9670	0
167	20231122	163900	279819370	9670	9670	9670	9670	0
168	20231122	163800	279819370	9670	9670	9670	9670	0
169	20231122	163700	279819370	9670	9670	9670	9670	0
170	20231122	163600	279819370	9670	9670	9670	9670	0
171	20231122	163500	279819370	9670	9670	9670	9670	0
172	20231122	163400	279819370	9670	9670	9670	9670	0
173	20231122	163300	279819370	9670	9670	9670	9670	0
174	20231122	163200	279819370	9670	9670	9670	9670	0
175	20231122	163100	279819370	9670	9670	9670	9670	0
176	20231122	163000	279819370	9670	9670	9670	9670	0
177	20231122	162900	279819370	9670	9670	9670	9670	0
178	20231122	162800	279819370	9670	9670	9670	9670	0
179	20231122	162700	279819370	9670	9670	9670	9670	0
180	20231122	162600	279819370	9670	9670	9670	9670	0
181	20231122	162500	279819370	9670	9670	9670	9670	0
182	20231122	162400	279819370	9670	9670	9670	9670	2333
183	20231122	162300	279819370	9670	9670	9670	9670	0
184	20231122	162200	279819370	9670	9670	9670	9670	0
185	20231122	162100	279819370	9670	9670	9670	9670	0
186	20231122	162000	279819370	9670	9670	9670	9670	0
187	20231122	161900	279819370	9670	9670	9670	9670	0
188	20231122	161800	279819370	9670	9670	9670	9670	0
189	20231122	161700	279819370	9670	9670	9670	9670	0
190	20231122	161600	279819370	9670	9670	9670	9670	0
191	20231122	161500	279819370	9670	9670	9670	9670	0
192	20231122	161400	279819370	9670	9670	9670	9670	0
193	20231122	161300	279819370	9670	9670	9670	9670	0
194	20231122	161200	279819370	9670	9670	9670	9670	0
195	20231122	161100	279819370	9670	9670	9670	9670	0
196	20231122	161000	279819370	9670	9670	9670	9670	0
197	20231122	160900	279819370	9670	9670	9670	9670	0
198	20231122	160800	279819370	9670	9670	9670	9670	0
199	20231122	160700	279819370	9670	9670	9670	9670	0
200	20231122	160600	279819370	9670	9670	9670	9670	0
201	20231122	160500	279819370	9670	9670	9670	9670	0
202	20231122	160400	279819370	9670	9670	9670	9670	0
203	20231122	160300	279819370	9670	9670	9670	9670	0
204	20231122	160200	279819370	9670	9670	9670	9670	0
205	20231122	160100	279819370	9670	9670	9670	9670	0
206	20231122	160000	279819370	9670	9670	9670	9670	0
207	20231122	155900	279819370	9670	9670	9670	9670	0
208	20231122	155800	279819370	9670	9670	9670	9670	0
209	20231122	155700	279819370	9670	9670	9670	9670	0
210	20231122	155600	279819370	9670	9670	9670	9670	0
211	20231122	155500	279819370	9670	9670	9670	9670	0
212	20231122	155400	279819370	9670	9670	9670	9670	2333
213	20231122	155300	279819370	9670	9670	9670	9670	0
214	20231122	155200	279819370	9670	9670	9670	9670	0
215	20231122	155100	279819370	9670	9670	9670	9670	0
216	20231122	155000	279819370	9670	9670	9670	9670	0
217	20231122	154900	279819370	9670	9670	9670	9670	0
218	20231122	154800	279819370	9670	9670	9670	9670	0
219	20231122	154700	279819370	9670	9670	9670	9670	0
220	20231122	154600	279819370	9670	9670	9670	9670	0
221	20231122	154500	279819370	9670	9670	9670	9670	0
222	20231122	154400	279819370	9670	9670	9670	9670	0
223	20231122	154300	279819370	9670	9670	9670	9670	0
224	20231122	154200	279819370	9670	9670	9670	9670	0
225	20231122	154100	279819370	9670	9670	9670	9670	0
226	20231122	154000	279819370	9670	9670	9670	9670	0
227	20231122	153900	279819370	9670	9670	9670	9670	0
228	20231122	153800	279819370	9670	9670	9670	9670	0
229	20231122	153700	279819370	9670	9670	9670	9670	0
230	20231122	153600	279819370	9670	9670	9670	9670	0
231	20231122	153500	279819370	9670	9670	9670	9670	0
232	20231122	153400	279819370	9670	9670	9670	9670	0
233	20231122	153300	279819370	9670	9670	9670	9670	0
234	20231122	153200	279819370	9670	9670	9670	9670	0
235	20231122	153100	279819370	9670	9670	9670	9670	0
236	20231122	153000	279819370	9670	9670	9670	9670	2333
237	20231122	152900	257259260	9690	9690	9690	9690	0
238	20231122	152800	257259260	9690	9690	9690	9690	0
239	20231122	152700	257259260	9690	9690	9690	9690	0
240	20231122	152600	257259260	9690	9690	9690	9690	0
241	20231122	152500	257259260	9690	9690	9690	9690	0
242	20231122	152400	257259260	9690	9690	9690	9690	0
243	20231122	152300	257259260	9690	9690	9690	9690	0
244	20231122	152200	257259260	9690	9690	9690	9690	0
245	20231122	152100	257259260	9690	9690	9690	9690	0
246	20231122	152000	257259260	9690	9690	9690	9690	0
247	20231122	151900	257259260	9690	9680	9690	9680	120
248	20231122	151800	256097030	9690	9690	9690	9680	86
249	20231122	151700	255264410	9680	9690	9690	9680	59
250	20231122	151600	254693260	9680	9690	9690	9680	19
251	20231122	151500	254509200	9680	9680	9680	9680	8
252	20231122	151400	254431760	9690	9690	9690	9680	184
253	20231122	151300	252649010	9690	9700	9700	9690	36
254	20231122	151200	252299980	9690	9690	9690	9690	0
255	20231122	151100	252299980	9690	9690	9690	9690	0
256	20231122	151000	252299980	9690	9700	9700	9690	44
257	20231122	150900	251873200	9700	9700	9700	9700	1
258	20231122	150800	251863500	9700	9680	9700	9680	13
259	20231122	150700	251737530	9690	9680	9690	9680	7
260	20231122	150600	251669710	9690	9690	9690	9690	2
261	20231122	150500	251650330	9670	9670	9670	9670	0
262	20231122	150400	251650330	9670	9670	9670	9670	0
263	20231122	150300	251650330	9670	9670	9700	9670	26
264	20231122	150200	251398860	9690	9670	9690	9660	259
265	20231122	150100	248894350	9670	9670	9670	9660	152
266	20231122	150000	247424750	9670	9670	9670	9670	274
267	20231122	145900	244775170	9670	9670	9670	9670	20
268	20231122	145800	244581770	9660	9670	9670	9660	91
269	20231122	145700	243702560	9670	9670	9670	9670	112
270	20231122	145600	242619520	9670	9680	9680	9660	648
271	20231122	145500	236354050	9680	9680	9680	9680	13
272	20231122	145400	236228210	9690	9710	9710	9690	56
273	20231122	145300	235685370	9680	9680	9680	9680	0
274	20231122	145200	235685370	9680	9680	9680	9680	1
275	20231122	145100	235675690	9720	9720	9720	9720	5
276	20231122	145000	235627090	9680	9670	9680	9670	129
277	20231122	144900	234378430	9680	9680	9680	9670	116
278	20231122	144800	233255870	9680	9680	9680	9680	20
279	20231122	144700	233062270	9680	9680	9680	9680	11
280	20231122	144600	232955790	9680	9680	9680	9680	9
281	20231122	144500	232868670	9680	9680	9680	9670	13
282	20231122	144400	232742870	9680	9680	9680	9680	13
283	20231122	144300	232617030	9670	9670	9670	9670	169
284	20231122	144200	230982800	9670	9670	9670	9670	8
285	20231122	144100	230905440	9670	9670	9670	9670	158
286	20231122	144000	229377580	9670	9680	9680	9670	207
287	20231122	143900	227375820	9680	9680	9680	9680	175
288	20231122	143800	225681820	9680	9680	9680	9680	110
289	20231122	143700	224617020	9670	9680	9680	9670	218
290	20231122	143600	222508940	9680	9660	9680	9660	450
291	20231122	143500	218159860	9660	9660	9680	9660	1846
292	20231122	143400	200327430	9660	9770	9770	9660	11005
293	20231122	143300	93641430	9770	9770	9770	9770	0
294	20231122	143200	93641430	9770	9780	9780	9770	34
295	20231122	143100	93308960	9780	9780	9780	9780	92
296	20231122	143000	92409200	9790	9790	9790	9790	150
297	20231122	142900	90940700	9780	9780	9780	9780	0
298	20231122	142800	90940700	9780	9780	9780	9780	0
299	20231122	142700	90940700	9780	9780	9780	9780	0
300	20231122	142600	90940700	9780	9780	9780	9780	0
301	20231122	142500	90940700	9780	9780	9780	9780	33
302	20231122	142400	90617960	9790	9790	9790	9790	50
303	20231122	142300	90128460	9800	9800	9800	9800	50
304	20231122	142200	89638460	9800	9800	9800	9800	0
305	20231122	142100	89638460	9800	9800	9800	9800	0
306	20231122	142000	89638460	9800	9800	9800	9800	0
307	20231122	141900	89638460	9800	9800	9800	9800	100
308	20231122	141800	88658460	9800	9800	9800	9800	0
309	20231122	141700	88658460	9800	9800	9800	9800	185
310	20231122	141600	86845460	9800	9800	9800	9800	0
311	20231122	141500	86845460	9800	9800	9800	9800	0
312	20231122	141400	86845460	9800	9830	9830	9800	21
313	20231122	141300	86639150	9800	9830	9830	9800	4
314	20231122	141200	86599860	9790	9790	9790	9790	0
315	20231122	141100	86599860	9790	9790	9790	9790	0
316	20231122	141000	86599860	9790	9790	9790	9790	0
317	20231122	140900	86599860	9790	9790	9790	9790	0
318	20231122	140800	86599860	9790	9790	9790	9790	0
319	20231122	140700	86599860	9790	9840	9840	9790	37
320	20231122	140600	86236120	9850	9850	9850	9850	0
321	20231122	140500	86236120	9850	9850	9850	9850	0
322	20231122	140400	86236120	9850	9830	9850	9830	14
323	20231122	140300	86098400	9790	9830	9830	9790	13
324	20231122	140200	85970690	9790	9790	9790	9790	0
325	20231122	140100	85970690	9790	9790	9790	9790	0
326	20231122	140000	85970690	9790	9790	9790	9790	1
327	20231122	135900	85960900	9790	9790	9790	9790	0
328	20231122	135800	85960900	9790	9780	9790	9780	3
329	20231122	135700	85931550	9780	9780	9780	9780	10
330	20231122	135600	85833750	9780	9780	9780	9780	0
331	20231122	135500	85833750	9780	9780	9780	9780	0
332	20231122	135400	85833750	9780	9780	9780	9780	0
333	20231122	135300	85833750	9780	9780	9780	9780	0
334	20231122	135200	85833750	9780	9780	9780	9780	1
335	20231122	135100	85823970	9780	9780	9780	9780	1
336	20231122	135000	85814190	9770	9780	9780	9770	21
337	20231122	134900	85608820	9780	9780	9780	9780	0
338	20231122	134800	85608820	9780	9780	9780	9780	0
339	20231122	134700	85608820	9780	9780	9780	9780	0
340	20231122	134600	85608820	9780	9780	9780	9780	0
341	20231122	134500	85608820	9780	9780	9780	9780	0
342	20231122	134400	85608820	9780	9780	9780	9780	0
343	20231122	134300	85608820	9780	9780	9780	9780	0
344	20231122	134200	85608820	9780	9780	9780	9780	0
345	20231122	134100	85608820	9780	9780	9780	9780	0
346	20231122	134000	85608820	9780	9780	9780	9780	0
347	20231122	133900	85608820	9780	9780	9780	9780	0
348	20231122	133800	85608820	9780	9780	9780	9780	0
349	20231122	133700	85608820	9780	9780	9780	9780	0
350	20231122	133600	85608820	9780	9780	9780	9780	3
351	20231122	133500	85579480	9770	9770	9770	9770	0
352	20231122	133400	85579480	9770	9770	9770	9770	0
353	20231122	133300	85579480	9770	9770	9770	9770	42
354	20231122	133200	85169140	9760	9770	9770	9760	6
355	20231122	133100	85110530	9760	9770	9770	9760	9
356	20231122	133000	85022640	9770	9770	9770	9750	154
357	20231122	132900	83520560	9770	9770	9770	9770	3
358	20231122	132800	83491250	9760	9760	9760	9760	0
359	20231122	132700	83491250	9760	9760	9760	9760	0
360	20231122	132600	83491250	9760	9760	9760	9760	125
361	20231122	132500	82271250	9760	9770	9770	9760	4
362	20231122	132400	82232180	9760	9760	9760	9760	0
363	20231122	132300	82232180	9760	9760	9760	9760	0
364	20231122	132200	82232180	9760	9760	9760	9760	0
365	20231122	132100	82232180	9760	9760	9760	9760	0
366	20231122	132000	82232180	9760	9760	9760	9760	0
367	20231122	131900	82232180	9760	9770	9770	9760	63
368	20231122	131800	81616800	9760	9760	9760	9760	0
369	20231122	131700	81616800	9760	9760	9760	9760	0
370	20231122	131600	81616800	9760	9760	9760	9760	0
371	20231122	131500	81616800	9760	9770	9770	9760	8
372	20231122	131400	81538650	9760	9760	9760	9760	0
373	20231122	131300	81538650	9760	9760	9760	9760	0
374	20231122	131200	81538650	9760	9760	9760	9760	0
375	20231122	131100	81538650	9760	9760	9760	9760	0
376	20231122	131000	81538650	9760	9770	9770	9760	13
377	20231122	130900	81411670	9760	9770	9770	9760	125
378	20231122	130800	80190670	9770	9770	9770	9770	0
379	20231122	130700	80190670	9770	9770	9770	9770	0
380	20231122	130600	80190670	9770	9770	9770	9770	0
381	20231122	130500	80190670	9770	9770	9770	9770	0
382	20231122	130400	80190670	9770	9770	9770	9770	0
383	20231122	130300	80190670	9770	9770	9770	9770	0
384	20231122	130200	80190670	9770	9770	9770	9770	1
385	20231122	130100	80180900	9760	9760	9760	9760	0
386	20231122	130000	80180900	9760	9760	9760	9760	0
387	20231122	125900	80180900	9760	9770	9770	9760	25
388	20231122	125800	79936700	9760	9760	9760	9760	0
389	20231122	125700	79936700	9760	9760	9760	9760	0
390	20231122	125600	79936700	9760	9760	9760	9760	0
391	20231122	125500	79936700	9760	9760	9760	9760	0
392	20231122	125400	79936700	9760	9760	9760	9760	4
393	20231122	125300	79897660	9760	9770	9770	9760	12
394	20231122	125200	79780440	9760	9760	9760	9760	0
395	20231122	125100	79780440	9760	9760	9760	9760	22
396	20231122	125000	79565720	9760	9760	9760	9760	0
397	20231122	124900	79565720	9760	9760	9760	9760	0
398	20231122	124800	79565720	9760	9760	9760	9760	0
399	20231122	124700	79565720	9760	9760	9760	9760	12
400	20231122	124600	79448600	9770	9770	9770	9760	53
401	20231122	124500	78930800	9760	9760	9760	9760	0
402	20231122	124400	78930800	9760	9760	9760	9760	0
403	20231122	124300	78930800	9760	9760	9760	9760	41
404	20231122	124200	78530640	9760	9760	9760	9760	0
405	20231122	124100	78530640	9760	9760	9760	9760	118
406	20231122	124000	77378960	9760	9770	9770	9760	13
407	20231122	123900	77251980	9770	9770	9770	9770	2
408	20231122	123800	77232440	9760	9770	9770	9760	95
409	20231122	123700	76304480	9760	9770	9770	9760	3
410	20231122	123600	76275180	9760	9760	9760	9760	20
411	20231122	123500	76079980	9760	9760	9760	9760	0
412	20231122	123400	76079980	9760	9760	9760	9760	0
413	20231122	123300	76079980	9760	9760	9760	9760	0
414	20231122	123200	76079980	9760	9760	9760	9760	2
415	20231122	123100	76060460	9750	9750	9750	9750	0
416	20231122	123000	76060460	9750	9750	9750	9750	0
417	20231122	122900	76060460	9750	9750	9750	9750	0
418	20231122	122800	76060460	9750	9770	9770	9750	4
419	20231122	122700	76021400	9750	9750	9750	9750	0
420	20231122	122600	76021400	9750	9760	9760	9750	3
421	20231122	122500	75992130	9750	9750	9750	9750	0
422	20231122	122400	75992130	9750	9750	9750	9750	0
423	20231122	122300	75992130	9750	9750	9750	9750	0
424	20231122	122200	75992130	9750	9770	9770	9750	65
425	20231122	122100	75357340	9750	9750	9750	9750	20
426	20231122	122000	75162340	9750	9750	9750	9750	16
427	20231122	121900	75006340	9750	9750	9750	9750	17
428	20231122	121800	74840590	9750	9750	9750	9750	8
429	20231122	121700	74762590	9750	9760	9760	9750	8
430	20231122	121600	74684570	9760	9760	9760	9760	0
431	20231122	121500	74684570	9760	9760	9760	9760	0
432	20231122	121400	74684570	9760	9760	9760	9760	0
433	20231122	121300	74684570	9760	9760	9760	9760	0
434	20231122	121200	74684570	9760	9760	9760	9760	0
435	20231122	121100	74684570	9760	9760	9760	9760	0
436	20231122	121000	74684570	9760	9760	9760	9760	0
437	20231122	120900	74684570	9760	9760	9760	9760	0
438	20231122	120800	74684570	9760	9760	9760	9760	0
439	20231122	120700	74684570	9760	9760	9760	9760	0
440	20231122	120600	74684570	9760	9760	9760	9760	11
441	20231122	120500	74577210	9760	9760	9760	9760	3
442	20231122	120400	74547930	9750	9770	9770	9750	295
443	20231122	120300	71668690	9780	9780	9780	9780	0
444	20231122	120200	71668690	9780	9780	9780	9780	0
445	20231122	120100	71668690	9780	9780	9780	9780	0
446	20231122	120000	71668690	9780	9780	9780	9780	38
447	20231122	115900	71297050	9780	9780	9780	9780	0
448	20231122	115800	71297050	9780	9780	9780	9780	0
449	20231122	115700	71297050	9780	9780	9780	9780	0
450	20231122	115600	71297050	9780	9780	9780	9780	0
451	20231122	115500	71297050	9780	9820	9820	9780	77
452	20231122	115400	70543010	9760	9760	9760	9760	0
453	20231122	115300	70543010	9760	9760	9760	9760	0
454	20231122	115200	70543010	9760	9760	9760	9760	0
455	20231122	115100	70543010	9760	9820	9820	9760	2
456	20231122	115000	70523430	9760	9760	9760	9760	0
457	20231122	114900	70523430	9760	9760	9760	9760	0
458	20231122	114800	70523430	9760	9760	9760	9760	16
459	20231122	114700	70367270	9760	9800	9830	9760	36
460	20231122	114600	70014920	9760	9760	9760	9760	20
461	20231122	114500	69819720	9760	9760	9760	9760	10
462	20231122	114400	69722120	9760	9770	9790	9760	318
463	20231122	114300	66617510	9790	9790	9790	9790	10
464	20231122	114200	66519610	9790	9790	9790	9790	0
465	20231122	114100	66519610	9790	9790	9790	9790	0
466	20231122	114000	66519610	9790	9790	9790	9790	6
467	20231122	113900	66460870	9790	9790	9790	9790	0
468	20231122	113800	66460870	9790	9790	9790	9790	0
469	20231122	113700	66460870	9790	9790	9790	9790	0
470	20231122	113600	66460870	9790	9790	9790	9790	0
471	20231122	113500	66460870	9790	9790	9790	9790	4
472	20231122	113400	66421710	9770	9770	9770	9770	0
473	20231122	113300	66421710	9770	9770	9770	9770	1
474	20231122	113200	66411940	9790	9790	9790	9790	5
475	20231122	113100	66362990	9790	9780	9790	9780	4
476	20231122	113000	66323850	9790	9790	9790	9790	0
477	20231122	112900	66323850	9790	9790	9790	9790	0
478	20231122	112800	66323850	9790	9790	9790	9790	5
479	20231122	112700	66274900	9790	9790	9790	9790	2
480	20231122	112600	66255320	9770	9770	9770	9770	0
481	20231122	112500	66255320	9770	9770	9770	9770	0
482	20231122	112400	66255320	9770	9790	9790	9770	3
483	20231122	112300	66225970	9770	9770	9770	9770	0
484	20231122	112200	66225970	9770	9770	9770	9770	0
485	20231122	112100	66225970	9770	9770	9770	9770	0
486	20231122	112000	66225970	9770	9770	9770	9770	0
487	20231122	111900	66225970	9770	9770	9770	9770	0
488	20231122	111800	66225970	9770	9770	9770	9770	0
489	20231122	111700	66225970	9770	9770	9770	9770	0
490	20231122	111600	66225970	9770	9770	9770	9770	0
491	20231122	111500	66225970	9770	9770	9770	9770	0
492	20231122	111400	66225970	9770	9770	9770	9770	0
493	20231122	111300	66225970	9770	9770	9770	9770	0
494	20231122	111200	66225970	9770	9770	9770	9770	0
495	20231122	111100	66225970	9770	9770	9770	9770	0
496	20231122	111000	66225970	9770	9770	9770	9770	0
497	20231122	110900	66225970	9770	9780	9780	9770	7
498	20231122	110800	66157530	9790	9790	9790	9790	5
499	20231122	110700	66108580	9770	9770	9770	9770	0
500	20231122	110600	66108580	9770	9770	9770	9770	0
501	20231122	110500	66108580	9770	9790	9790	9770	3
502	20231122	110400	66079230	9790	9790	9790	9790	0
503	20231122	110300	66079230	9790	9790	9790	9790	0
504	20231122	110200	66079230	9790	9790	9790	9790	0
505	20231122	110100	66079230	9790	9790	9790	9790	0
506	20231122	110000	66079230	9790	9790	9790	9790	11
507	20231122	105900	65971540	9790	9790	9790	9790	0
508	20231122	105800	65971540	9790	9790	9790	9790	0
509	20231122	105700	65971540	9790	9790	9790	9790	0
510	20231122	105600	65971540	9790	9790	9790	9790	0
511	20231122	105500	65971540	9790	9790	9790	9790	0
512	20231122	105400	65971540	9790	9790	9790	9790	0
513	20231122	105300	65971540	9790	9790	9790	9790	0
514	20231122	105200	65971540	9790	9790	9790	9790	0
515	20231122	105100	65971540	9790	9790	9790	9790	0
516	20231122	105000	65971540	9790	9790	9790	9790	1
517	20231122	104900	65961750	9750	9750	9750	9750	19
518	20231122	104800	65776500	9750	9750	9750	9750	0
519	20231122	104700	65776500	9750	9750	9750	9750	0
520	20231122	104600	65776500	9750	9750	9750	9750	1
521	20231122	104500	65766750	9740	9740	9740	9740	0
522	20231122	104400	65766750	9740	9740	9740	9740	0
523	20231122	104300	65766750	9740	9740	9740	9740	0
524	20231122	104200	65766750	9740	9730	9740	9730	27
525	20231122	104100	65503910	9730	9730	9730	9730	8
526	20231122	104000	65426070	9740	9740	9740	9730	7
527	20231122	103900	65357900	9740	9740	9740	9730	18
528	20231122	103800	65182630	9730	9730	9730	9730	0
529	20231122	103700	65182630	9730	9730	9730	9730	259
530	20231122	103600	62662560	9740	9750	9750	9740	18
531	20231122	103500	62487200	9740	9750	9750	9740	120
532	20231122	103400	61317710	9750	9760	9760	9750	818
533	20231122	103300	53334210	9760	9760	9760	9760	0
534	20231122	103200	53334210	9760	9770	9770	9760	3
535	20231122	103100	53304920	9760	9760	9760	9760	0
536	20231122	103000	53304920	9760	9750	9760	9750	15
537	20231122	102900	53158650	9750	9750	9760	9750	90
538	20231122	102800	52280640	9750	9750	9750	9740	91
539	20231122	102700	51393640	9740	9760	9760	9740	317
540	20231122	102600	48302570	9750	9750	9750	9750	0
541	20231122	102500	48302570	9750	9750	9750	9750	0
542	20231122	102400	48302570	9750	9750	9750	9750	13
543	20231122	102300	48175820	9750	9760	9760	9750	29
544	20231122	102200	47892930	9760	9760	9760	9760	101
545	20231122	102100	46907170	9760	9760	9760	9760	0
546	20231122	102000	46907170	9760	9760	9760	9760	0
547	20231122	101900	46907170	9760	9760	9760	9760	0
548	20231122	101800	46907170	9760	9750	9760	9750	200
549	20231122	101700	44956130	9750	9750	9750	9750	0
550	20231122	101600	44956130	9750	9750	9750	9750	51
551	20231122	101500	44458880	9750	9750	9750	9750	27
552	20231122	101400	44195630	9750	9750	9750	9750	41
553	20231122	101300	43795880	9760	9760	9760	9760	3
554	20231122	101200	43766600	9760	9760	9760	9760	10
555	20231122	101100	43669000	9760	9750	9760	9740	75
556	20231122	101000	42937640	9760	9760	9760	9750	833
557	20231122	100900	34810460	9770	9790	9790	9770	246
558	20231122	100800	32405830	9790	9790	9790	9790	1
559	20231122	100700	32396040	9790	9790	9790	9790	5
560	20231122	100600	32347090	9790	9790	9790	9790	1
561	20231122	100500	32337300	9790	9800	9800	9790	42
562	20231122	100400	31926110	9790	9790	9790	9790	0
563	20231122	100300	31926110	9790	9790	9790	9790	0
564	20231122	100200	31926110	9790	9790	9790	9790	8
565	20231122	100100	31847790	9790	9800	9800	9790	52
566	20231122	100000	31338290	9840	9840	9840	9840	4
567	20231122	095900	31298930	9800	9800	9800	9800	197
568	20231122	095800	29368330	9850	9850	9850	9850	0
569	20231122	095700	29368330	9850	9850	9850	9850	0
570	20231122	095600	29368330	9850	9850	9850	9850	1
571	20231122	095500	29358480	9800	9840	9850	9800	3
572	20231122	095400	29328990	9800	9800	9800	9800	19
573	20231122	095300	29142790	9850	9800	9850	9800	200
574	20231122	095200	27177110	9800	9810	9810	9800	125
575	20231122	095100	25952010	9800	9800	9800	9800	13
576	20231122	095000	25824610	9800	9800	9800	9800	9
577	20231122	094900	25736410	9800	9800	9800	9800	10
578	20231122	094800	25638410	9800	9800	9800	9800	3
579	20231122	094700	25609010	9800	9800	9800	9800	5
580	20231122	094600	25560010	9800	9800	9800	9800	0
581	20231122	094500	25560010	9800	9800	9800	9800	5
582	20231122	094400	25511010	9800	9800	9800	9800	66
583	20231122	094300	24864210	9800	9800	9800	9800	361
584	20231122	094200	21326410	9820	9820	9820	9820	0
585	20231122	094100	21326410	9820	9820	9820	9820	1
586	20231122	094000	21316590	9800	9800	9800	9800	220
587	20231122	093900	19160590	9800	9800	9800	9800	65
588	20231122	093800	18523590	9800	9800	9800	9800	58
589	20231122	093700	17955190	9800	9840	9840	9800	952
590	20231122	093600	8614060	9840	9850	9850	9840	2
591	20231122	093500	8594370	9840	9840	9840	9840	11
592	20231122	093400	8486130	9850	9850	9850	9850	0
593	20231122	093300	8486130	9850	9850	9850	9850	0
594	20231122	093200	8486130	9850	9850	9850	9850	1
595	20231122	093100	8476280	9850	9850	9850	9850	1
596	20231122	093000	8466430	9830	9830	9830	9830	0
597	20231122	092900	8466430	9830	9840	9840	9830	23
598	20231122	092800	8240290	9850	9850	9850	9850	101
599	20231122	092700	7245440	9840	9840	9840	9840	0
600	20231122	092600	7245440	9840	9840	9840	9840	2
601	20231122	092500	7225760	9830	9830	9830	9830	0
602	20231122	092400	7225760	9830	9830	9830	9830	0
603	20231122	092300	7225760	9830	9830	9830	9830	0
604	20231122	092200	7225760	9830	9830	9830	9830	0
605	20231122	092100	7225760	9830	9830	9830	9830	0
606	20231122	092000	7225760	9830	9830	9830	9830	9
607	20231122	091900	7137290	9830	9850	9850	9830	4
608	20231122	091800	7097910	9830	9860	9860	9830	46
609	20231122	091700	6644530	9830	9830	9830	9830	54
610	20231122	091600	6113710	9830	9830	9830	9830	0
611	20231122	091500	6113710	9830	9830	9830	9830	25
612	20231122	091400	5867960	9860	9860	9860	9860	0
613	20231122	091300	5867960	9860	9860	9860	9860	0
614	20231122	091200	5867960	9860	9860	9860	9860	0
615	20231122	091100	5867960	9860	9860	9860	9860	1
616	20231122	091000	5858100	9820	9820	9820	9820	0
617	20231122	090900	5858100	9820	9820	9820	9820	0
618	20231122	090800	5858100	9820	9820	9820	9820	108
619	20231122	090700	4797540	9820	9820	9820	9820	0
620	20231122	090600	4797540	9820	9830	9830	9820	53
621	20231122	090500	4276570	9830	9830	9830	9820	10
622	20231122	090400	4178340	9840	9840	9870	9830	34
623	20231122	090300	3843840	9850	9900	9900	9850	322
624	20231122	090200	670550	9890	9860	9890	9860	5
625	20231122	090100	621220	9900	9900	9900	9900	1
626	20231122	090000	611320	9860	9860	9860	9860	62