KissMeData/068290/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193400	1034565650	15950	15950	15950	15950	1000
3	20231123	193300	1034565650	15950	15950	15950	15950	0
4	20231123	193200	1034565650	15950	15950	15950	15950	0
5	20231123	193100	1034565650	15950	15950	15950	15950	0
6	20231123	193000	1034565650	15950	15950	15950	15950	0
7	20231123	192900	1034565650	15950	15950	15950	15950	0
8	20231123	192800	1034565650	15950	15950	15950	15950	0
9	20231123	192700	1034565650	15950	15950	15950	15950	0
10	20231123	192600	1034565650	15950	15950	15950	15950	0
11	20231123	192500	1034565650	15950	15950	15950	15950	0
12	20231123	192400	1034565650	15950	15950	15950	15950	0
13	20231123	192300	1034565650	15950	15950	15950	15950	0
14	20231123	192200	1034565650	15950	15950	15950	15950	0
15	20231123	192100	1034565650	15950	15950	15950	15950	0
16	20231123	192000	1034565650	15950	15950	15950	15950	0
17	20231123	191900	1034565650	15950	15950	15950	15950	0
18	20231123	191800	1034565650	15950	15950	15950	15950	0
19	20231123	191700	1034565650	15950	15950	15950	15950	0
20	20231123	191600	1034565650	15950	15950	15950	15950	0
21	20231123	191500	1034565650	15950	15950	15950	15950	0
22	20231123	191400	1034565650	15950	15950	15950	15950	0
23	20231123	191300	1034565650	15950	15950	15950	15950	0
24	20231123	191200	1034565650	15950	15950	15950	15950	0
25	20231123	191100	1034565650	15950	15950	15950	15950	0
26	20231123	191000	1034565650	15950	15950	15950	15950	0
27	20231123	190900	1034565650	15950	15950	15950	15950	0
28	20231123	190800	1034565650	15950	15950	15950	15950	0
29	20231123	190700	1034565650	15950	15950	15950	15950	0
30	20231123	190600	1034565650	15950	15950	15950	15950	0
31	20231123	190500	1034565650	15950	15950	15950	15950	0
32	20231123	190400	1034565650	15950	15950	15950	15950	1000
33	20231123	190300	1034565650	15950	15950	15950	15950	0
34	20231123	190200	1034565650	15950	15950	15950	15950	0
35	20231123	190100	1034565650	15950	15950	15950	15950	0
36	20231123	190000	1034565650	15950	15950	15950	15950	0
37	20231123	185900	1034565650	15950	15950	15950	15950	0
38	20231123	185800	1034565650	15950	15950	15950	15950	0
39	20231123	185700	1034565650	15950	15950	15950	15950	0
40	20231123	185600	1034565650	15950	15950	15950	15950	0
41	20231123	185500	1034565650	15950	15950	15950	15950	0
42	20231123	185400	1034565650	15950	15950	15950	15950	0
43	20231123	185300	1034565650	15950	15950	15950	15950	0
44	20231123	185200	1034565650	15950	15950	15950	15950	0
45	20231123	185100	1034565650	15950	15950	15950	15950	0
46	20231123	185000	1034565650	15950	15950	15950	15950	0
47	20231123	184900	1034565650	15950	15950	15950	15950	0
48	20231123	184800	1034565650	15950	15950	15950	15950	0
49	20231123	184700	1034565650	15950	15950	15950	15950	0
50	20231123	184600	1034565650	15950	15950	15950	15950	0
51	20231123	184500	1034565650	15950	15950	15950	15950	0
52	20231123	184400	1034565650	15950	15950	15950	15950	0
53	20231123	184300	1034565650	15950	15950	15950	15950	0
54	20231123	184200	1034565650	15950	15950	15950	15950	0
55	20231123	184100	1034565650	15950	15950	15950	15950	0
56	20231123	184000	1034565650	15950	15950	15950	15950	0
57	20231123	183900	1034565650	15950	15950	15950	15950	0
58	20231123	183800	1034565650	15950	15950	15950	15950	0
59	20231123	183700	1034565650	15950	15950	15950	15950	0
60	20231123	183600	1034565650	15950	15950	15950	15950	0
61	20231123	183500	1034565650	15950	15950	15950	15950	0
62	20231123	183400	1034565650	15950	15950	15950	15950	1000
63	20231123	183300	1034565650	15950	15950	15950	15950	0
64	20231123	183200	1034565650	15950	15950	15950	15950	0
65	20231123	183100	1034565650	15950	15950	15950	15950	0
66	20231123	183000	1034565650	15950	15950	15950	15950	0
67	20231123	182900	1034565650	15950	15950	15950	15950	0
68	20231123	182800	1034565650	15950	15950	15950	15950	0
69	20231123	182700	1034565650	15950	15950	15950	15950	0
70	20231123	182600	1034565650	15950	15950	15950	15950	0
71	20231123	182500	1034565650	15950	15950	15950	15950	0
72	20231123	182400	1034565650	15950	15950	15950	15950	0
73	20231123	182300	1034565650	15950	15950	15950	15950	0
74	20231123	182200	1034565650	15950	15950	15950	15950	0
75	20231123	182100	1034565650	15950	15950	15950	15950	0
76	20231123	182000	1034565650	15950	15950	15950	15950	0
77	20231123	181900	1034565650	15950	15950	15950	15950	0
78	20231123	181800	1034565650	15950	15950	15950	15950	0
79	20231123	181700	1034565650	15950	15950	15950	15950	0
80	20231123	181600	1034565650	15950	15950	15950	15950	0
81	20231123	181500	1034565650	15950	15950	15950	15950	0
82	20231123	181400	1034565650	15950	15950	15950	15950	0
83	20231123	181300	1034565650	15950	15950	15950	15950	0
84	20231123	181200	1034565650	15950	15950	15950	15950	0
85	20231123	181100	1034565650	15950	15950	15950	15950	0
86	20231123	181000	1034565650	15950	15950	15950	15950	0
87	20231123	180900	1034565650	15950	15950	15950	15950	0
88	20231123	180800	1034565650	15950	15950	15950	15950	0
89	20231123	180700	1034565650	15950	15950	15950	15950	0
90	20231123	180600	1034565650	15950	15950	15950	15950	0
91	20231123	180500	1034565650	15950	15950	15950	15950	0
92	20231123	180400	1034565650	15950	15950	15950	15950	1000
93	20231123	180300	1034565650	15950	15950	15950	15950	0
94	20231123	180200	1034565650	15950	15950	15950	15950	0
95	20231123	180100	1034565650	15950	15950	15950	15950	0
96	20231123	180000	1034565650	15950	15950	15950	15950	0
97	20231123	175900	1034565650	15950	15950	15950	15950	0
98	20231123	175800	1034565650	15950	15950	15950	15950	0
99	20231123	175700	1034565650	15950	15950	15950	15950	0
100	20231123	175600	1034565650	15950	15950	15950	15950	0
101	20231123	175500	1034565650	15950	15950	15950	15950	0
102	20231123	175400	1034565650	15950	15950	15950	15950	0
103	20231123	175300	1034565650	15950	15950	15950	15950	0
104	20231123	175200	1034565650	15950	15950	15950	15950	0
105	20231123	175100	1034565650	15950	15950	15950	15950	0
106	20231123	175000	1034565650	15950	15950	15950	15950	0
107	20231123	174900	1034565650	15950	15950	15950	15950	0
108	20231123	174800	1034565650	15950	15950	15950	15950	0
109	20231123	174700	1034565650	15950	15950	15950	15950	0
110	20231123	174600	1034565650	15950	15950	15950	15950	0
111	20231123	174500	1034565650	15950	15950	15950	15950	0
112	20231123	174400	1034565650	15950	15950	15950	15950	0
113	20231123	174300	1034565650	15950	15950	15950	15950	0
114	20231123	174200	1034565650	15950	15950	15950	15950	0
115	20231123	174100	1034565650	15950	15950	15950	15950	0
116	20231123	174000	1034565650	15950	15950	15950	15950	0
117	20231123	173900	1034565650	15950	15950	15950	15950	0
118	20231123	173800	1034565650	15950	15950	15950	15950	0
119	20231123	173700	1034565650	15950	15950	15950	15950	0
120	20231123	173600	1034565650	15950	15950	15950	15950	0
121	20231123	173500	1034565650	15950	15950	15950	15950	0
122	20231123	173400	1034565650	15950	15950	15950	15950	1000
123	20231123	173300	1034565650	15950	15950	15950	15950	0
124	20231123	173200	1034565650	15950	15950	15950	15950	0
125	20231123	173100	1034565650	15950	15950	15950	15950	0
126	20231123	173000	1034565650	15950	15950	15950	15950	0
127	20231123	172900	1034565650	15950	15950	15950	15950	0
128	20231123	172800	1034565650	15950	15950	15950	15950	0
129	20231123	172700	1034565650	15950	15950	15950	15950	0
130	20231123	172600	1034565650	15950	15950	15950	15950	0
131	20231123	172500	1034565650	15950	15950	15950	15950	0
132	20231123	172400	1034565650	15950	15950	15950	15950	0
133	20231123	172300	1034565650	15950	15950	15950	15950	0
134	20231123	172200	1034565650	15950	15950	15950	15950	0
135	20231123	172100	1034565650	15950	15950	15950	15950	0
136	20231123	172000	1034565650	15950	15950	15950	15950	0
137	20231123	171900	1034565650	15950	15950	15950	15950	0
138	20231123	171800	1034565650	15950	15950	15950	15950	0
139	20231123	171700	1034565650	15950	15950	15950	15950	0
140	20231123	171600	1034565650	15950	15950	15950	15950	0
141	20231123	171500	1034565650	15950	15950	15950	15950	0
142	20231123	171400	1034565650	15950	15950	15950	15950	0
143	20231123	171300	1034565650	15950	15950	15950	15950	0
144	20231123	171200	1034565650	15950	15950	15950	15950	0
145	20231123	171100	1034565650	15950	15950	15950	15950	0
146	20231123	171000	1034565650	15950	15950	15950	15950	0
147	20231123	170900	1034565650	15950	15950	15950	15950	0
148	20231123	170800	1034565650	15950	15950	15950	15950	0
149	20231123	170700	1034565650	15950	15950	15950	15950	0
150	20231123	170600	1034565650	15950	15950	15950	15950	0
151	20231123	170500	1034565650	15950	15950	15950	15950	0
152	20231123	170400	1034565650	15950	15950	15950	15950	1000
153	20231123	170300	1034565650	15950	15950	15950	15950	0
154	20231123	170200	1034565650	15950	15950	15950	15950	0
155	20231123	170100	1034565650	15950	15950	15950	15950	0
156	20231123	170000	1034565650	15950	15950	15950	15950	0
157	20231123	165900	1034565650	15950	15950	15950	15950	0
158	20231123	165800	1034565650	15950	15950	15950	15950	0
159	20231123	165700	1034565650	15950	15950	15950	15950	0
160	20231123	165600	1034565650	15950	15950	15950	15950	0
161	20231123	165500	1034565650	15950	15950	15950	15950	0
162	20231123	165400	1034565650	15950	15950	15950	15950	0
163	20231123	165300	1034565650	15950	15950	15950	15950	0
164	20231123	165200	1034565650	15950	15950	15950	15950	0
165	20231123	165100	1034565650	15950	15950	15950	15950	0
166	20231123	165000	1034565650	15950	15950	15950	15950	0
167	20231123	164900	1034565650	15950	15950	15950	15950	0
168	20231123	164800	1034565650	15950	15950	15950	15950	0
169	20231123	164700	1034565650	15950	15950	15950	15950	0
170	20231123	164600	1034565650	15950	15950	15950	15950	0
171	20231123	164500	1034565650	15950	15950	15950	15950	0
172	20231123	164400	1034565650	15950	15950	15950	15950	0
173	20231123	164300	1034565650	15950	15950	15950	15950	0
174	20231123	164200	1034565650	15950	15950	15950	15950	0
175	20231123	164100	1034565650	15950	15950	15950	15950	0
176	20231123	164000	1034565650	15950	15950	15950	15950	0
177	20231123	163900	1034565650	15950	15950	15950	15950	0
178	20231123	163800	1034565650	15950	15950	15950	15950	0
179	20231123	163700	1034565650	15950	15950	15950	15950	0
180	20231123	163600	1034565650	15950	15950	15950	15950	0
181	20231123	163500	1034565650	15950	15950	15950	15950	0
182	20231123	163400	1034565650	15950	15950	15950	15950	1000
183	20231123	163300	1034565650	15950	15950	15950	15950	0
184	20231123	163200	1034565650	15950	15950	15950	15950	0
185	20231123	163100	1034565650	15950	15950	15950	15950	0
186	20231123	163000	1034565650	15950	15950	15950	15950	0
187	20231123	162900	1034565650	15950	15950	15950	15950	0
188	20231123	162800	1034565650	15950	15950	15950	15950	0
189	20231123	162700	1034565650	15950	15950	15950	15950	0
190	20231123	162600	1034565650	15950	15950	15950	15950	0
191	20231123	162500	1034565650	15950	15950	15950	15950	0
192	20231123	162400	1034565650	15950	15950	15950	15950	0
193	20231123	162300	1034565650	15950	15950	15950	15950	0
194	20231123	162200	1034565650	15950	15950	15950	15950	0
195	20231123	162100	1034565650	15950	15950	15950	15950	0
196	20231123	162000	1034565650	15950	15950	15950	15950	0
197	20231123	161900	1034565650	15950	15950	15950	15950	0
198	20231123	161800	1034565650	15950	15950	15950	15950	0
199	20231123	161700	1034565650	15950	15950	15950	15950	0
200	20231123	161600	1034565650	15950	15950	15950	15950	0
201	20231123	161500	1034565650	15950	15950	15950	15950	0
202	20231123	161400	1034565650	15950	15950	15950	15950	0
203	20231123	161300	1034565650	15950	15950	15950	15950	0
204	20231123	161200	1034565650	15950	15950	15950	15950	0
205	20231123	161100	1034565650	15950	15950	15950	15950	0
206	20231123	161000	1034565650	15950	15950	15950	15950	0
207	20231123	160900	1034565650	15950	15950	15950	15950	0
208	20231123	160800	1034565650	15950	15950	15950	15950	0
209	20231123	160700	1034565650	15950	15950	15950	15950	0
210	20231123	160600	1034565650	15950	15950	15950	15950	0
211	20231123	160500	1034565650	15950	15950	15950	15950	0
212	20231123	160400	1034565650	15950	15950	15950	15950	1000
213	20231123	160300	1034565650	15950	15950	15950	15950	0
214	20231123	160200	1034565650	15950	15950	15950	15950	0
215	20231123	160100	1034565650	15950	15950	15950	15950	0
216	20231123	160000	1034565650	15950	15950	15950	15950	0
217	20231123	155900	1034565650	15950	15950	15950	15950	0
218	20231123	155800	1034565650	15950	15950	15950	15950	0
219	20231123	155700	1034565650	15950	15950	15950	15950	0
220	20231123	155600	1034565650	15950	15950	15950	15950	0
221	20231123	155500	1034565650	15950	15950	15950	15950	0
222	20231123	155400	1034565650	15950	15950	15950	15950	0
223	20231123	155300	1034565650	15950	15950	15950	15950	0
224	20231123	155200	1034565650	15950	15950	15950	15950	0
225	20231123	155100	1034565650	15950	15950	15950	15950	0
226	20231123	155000	1034565650	15950	15950	15950	15950	0
227	20231123	154900	1034565650	15950	15950	15950	15950	0
228	20231123	154800	1034565650	15950	15950	15950	15950	0
229	20231123	154700	1034565650	15950	15950	15950	15950	0
230	20231123	154600	1034565650	15950	15950	15950	15950	0
231	20231123	154500	1034565650	15950	15950	15950	15950	0
232	20231123	154400	1034565650	15950	15950	15950	15950	0
233	20231123	154300	1034565650	15950	15950	15950	15950	0
234	20231123	154200	1034565650	15950	15950	15950	15950	0
235	20231123	154100	1034565650	15950	15950	15950	15950	0
236	20231123	154000	1034565650	15950	15950	15950	15950	0
237	20231123	153900	1034565650	15950	15950	15950	15950	0
238	20231123	153800	1034565650	15950	15950	15950	15950	0
239	20231123	153700	1034565650	15950	15950	15950	15950	0
240	20231123	153600	1034565650	15950	15950	15950	15950	0
241	20231123	153500	1034565650	15950	15950	15950	15950	0
242	20231123	153400	1034565650	15950	15950	15950	15950	1000
243	20231123	153300	1034565650	15950	15950	15950	15950	0
244	20231123	153200	1034565650	15950	15950	15950	15950	0
245	20231123	153100	1034565650	15950	15950	15950	15950	0
246	20231123	153000	1034565650	15950	15950	15950	15950	1000
247	20231123	152900	1018615650	15980	15980	15980	15980	0
248	20231123	152800	1018615650	15980	15980	15980	15980	0
249	20231123	152700	1018615650	15980	15980	15980	15980	0
250	20231123	152600	1018615650	15980	15980	15980	15980	0
251	20231123	152500	1018615650	15980	15980	15980	15980	0
252	20231123	152400	1018615650	15980	15980	15980	15980	0
253	20231123	152300	1018615650	15980	15980	15980	15980	0
254	20231123	152200	1018615650	15980	15980	15980	15980	0
255	20231123	152100	1018615650	15980	15980	15980	15980	0
256	20231123	152000	1018615650	15980	15980	15980	15980	0
257	20231123	151900	1018615650	15980	15950	15980	15950	245
258	20231123	151800	1014707870	15980	15990	15990	15970	215
259	20231123	151700	1011273250	15980	15980	15980	15980	87
260	20231123	151600	1009882990	15990	15990	15990	15990	0
261	20231123	151500	1009882990	15990	15950	15990	15950	111
262	20231123	151400	1008112500	15950	15940	15950	15940	117
263	20231123	151300	1006247510	15940	15950	15950	15940	84
264	20231123	151200	1004908540	15940	15950	15950	15940	87
265	20231123	151100	1003520900	15950	15950	15950	15950	38
266	20231123	151000	1002914800	15950	15950	15950	15940	64
267	20231123	150900	1001894010	15990	15990	15990	15950	263
268	20231123	150800	997695040	15990	15990	15990	15990	6
269	20231123	150700	997599100	15990	15990	15990	15940	72
270	20231123	150600	996447870	15990	15990	15990	15990	0
271	20231123	150500	996447870	15990	15930	15990	15930	55
272	20231123	150400	995571460	15990	15950	15990	15930	481
273	20231123	150300	987903640	15990	15960	15990	15950	202
274	20231123	150200	984681680	15950	15970	15970	15950	760
275	20231123	150100	972553920	15970	15990	15990	15970	501
276	20231123	150000	964550360	15990	15990	15990	15980	37
277	20231123	145900	963958780	15990	15980	15990	15980	102
278	20231123	145800	962328810	16000	15990	16000	15990	51
279	20231123	145700	961513310	15970	15970	15970	15970	95
280	20231123	145600	959996160	15980	15980	15980	15980	81
281	20231123	145500	958701780	15990	16000	16000	15990	533
282	20231123	145400	950179090	16000	16000	16000	16000	70
283	20231123	145300	949059090	16000	16000	16000	15990	36
284	20231123	145200	948483190	16000	16010	16010	16000	73
285	20231123	145100	947315150	15990	15990	15990	15990	5
286	20231123	145000	947235200	15990	15990	15990	15990	0
287	20231123	144900	947235200	15990	15990	15990	15990	0
288	20231123	144800	947235200	15990	15990	15990	15990	6
289	20231123	144700	947139260	15990	15990	16000	15980	467
290	20231123	144600	939676280	15980	16000	16000	15980	543
291	20231123	144500	930997280	16000	16000	16000	16000	9
292	20231123	144400	930853280	16000	16000	16000	16000	61
293	20231123	144300	929877280	16000	16000	16000	16000	10
294	20231123	144200	929717280	16000	16000	16000	16000	97
295	20231123	144100	928165280	16010	16010	16010	16010	30
296	20231123	144000	927684980	16020	16010	16020	16000	230
297	20231123	143900	924003420	16010	16040	16040	16010	232
298	20231123	143800	920287190	16030	16040	16040	16030	209
299	20231123	143700	916936840	16030	16030	16030	16030	0
300	20231123	143600	916936840	16030	16030	16030	16030	64
301	20231123	143500	915910920	16030	16030	16030	16030	1
302	20231123	143400	915894890	16020	16020	16040	16020	33
303	20231123	143300	915366170	16020	16030	16040	16020	226
304	20231123	143200	911743450	16040	16040	16050	16030	322
305	20231123	143100	906579330	16040	16040	16040	16030	35
306	20231123	143000	906018090	16040	16040	16040	16030	55
307	20231123	142900	905136140	16070	16050	16070	16050	537
308	20231123	142800	896514750	16050	16040	16050	16040	2
309	20231123	142700	896482660	16030	16030	16030	16030	120
310	20231123	142600	894559060	16030	16030	16030	16030	21
311	20231123	142500	894222430	16030	15990	16030	15990	818
312	20231123	142400	881137360	15990	15990	15990	15990	0
313	20231123	142300	881137360	15990	15990	15990	15990	0
314	20231123	142200	881137360	15990	15990	15990	15990	97
315	20231123	142100	879586330	15950	15950	15950	15950	0
316	20231123	142000	879586330	15950	15950	15950	15950	1
317	20231123	141900	879570380	15950	15950	15950	15950	10
318	20231123	141800	879410880	16000	16000	16000	16000	0
319	20231123	141700	879410880	16000	15940	16000	15940	22
320	20231123	141600	879060130	15940	15940	15940	15940	36
321	20231123	141500	878486290	15950	15950	15950	15950	12
322	20231123	141400	878294890	16000	16000	16000	16000	0
323	20231123	141300	878294890	16000	15950	16000	15950	133
324	20231123	141200	876173140	16000	16000	16000	16000	1
325	20231123	141100	876157140	15950	15950	15950	15950	17
326	20231123	141000	875885990	15950	15950	15950	15950	565
327	20231123	140900	866874240	16010	16010	16010	16010	0
328	20231123	140800	866874240	16010	16010	16010	16010	10
329	20231123	140700	866714140	16020	16010	16020	16010	118
330	20231123	140600	864823850	16000	15990	16000	15990	851
331	20231123	140500	851208670	15990	15960	15990	15940	142
332	20231123	140400	848943840	15960	15960	15960	15960	51
333	20231123	140300	848129880	15990	15970	15990	15970	3
334	20231123	140200	848081940	15990	15990	15990	15990	0
335	20231123	140100	848081940	15990	15990	15990	15990	1
336	20231123	140000	848065950	15950	15950	15950	15950	10
337	20231123	135900	847906450	15950	15960	16010	15950	229
338	20231123	135800	844253810	15950	15950	15950	15950	1
339	20231123	135700	844237860	15940	15950	15950	15940	98
340	20231123	135600	842675020	15950	15950	15950	15950	0
341	20231123	135500	842675020	15950	15940	15950	15940	132
342	20231123	135400	840570920	15960	15970	16010	15940	695
343	20231123	135300	829485710	16010	16000	16010	15960	331
344	20231123	135200	824201010	16000	16000	16000	16000	200
345	20231123	135100	821001010	16000	16010	16010	16000	87
346	20231123	135000	819608710	16000	16030	16030	16000	275
347	20231123	134900	815203290	16030	16030	16030	16020	356
348	20231123	134800	809499830	16030	16080	16080	16020	445
349	20231123	134700	802365340	16080	16010	16080	16010	116
350	20231123	134600	800507060	16110	16130	16140	16010	524
351	20231123	134500	792071840	16130	16120	16150	16120	606
352	20231123	134400	782296500	16120	16130	16140	16110	504
353	20231123	134300	774169190	16120	16100	16140	16100	912
354	20231123	134200	759472470	16100	16030	16100	16030	218
355	20231123	134100	755965440	16020	16150	16150	16020	867
356	20231123	134000	742050050	16150	16160	16200	16090	1435
357	20231123	133900	718862660	16160	15920	16160	15920	5887
358	20231123	133800	624707600	15910	15890	15910	15890	3
359	20231123	133700	624659890	15910	15910	15910	15910	73
360	20231123	133600	623498460	15910	15920	15920	15910	3
361	20231123	133500	623450710	15920	15920	15920	15920	7
362	20231123	133400	623339270	15920	15910	15920	15910	80
363	20231123	133300	622066370	15910	15910	15910	15910	1
364	20231123	133200	622050460	15890	15890	15890	15890	0
365	20231123	133100	622050460	15890	15890	15890	15890	1
366	20231123	133000	622034570	15920	15910	15920	15910	310
367	20231123	132900	617099390	15910	15910	15910	15910	20
368	20231123	132800	616781190	15920	15920	15920	15920	0
369	20231123	132700	616781190	15920	15920	15920	15920	956
370	20231123	132600	601561670	15920	15920	15920	15920	1
371	20231123	132500	601545750	15910	15910	15910	15910	3
372	20231123	132400	601498020	15910	15900	15910	15900	82
373	20231123	132300	600194120	15910	15910	15910	15910	0
374	20231123	132200	600194120	15910	15910	15910	15910	119
375	20231123	132100	598300830	15900	15900	15900	15900	39
376	20231123	132000	597680730	15910	15910	15910	15910	0
377	20231123	131900	597680730	15910	15910	15910	15910	1
378	20231123	131800	597664820	15920	15840	15920	15830	651
379	20231123	131700	587310410	15830	15840	15910	15830	244
380	20231123	131600	583445510	15840	15850	15850	15840	318
381	20231123	131500	578408330	15840	15840	15850	15840	151
382	20231123	131400	576016090	15840	15900	15900	15840	1046
383	20231123	131300	559395880	15910	15910	15910	15910	63
384	20231123	131200	558393550	15900	15900	15900	15900	136
385	20231123	131100	556231150	15900	15900	15900	15890	1178
386	20231123	131000	537501170	15910	15920	15920	15910	205
387	20231123	130900	534239610	15920	15920	15920	15920	1
388	20231123	130800	534223690	15920	15920	15920	15920	1
389	20231123	130700	534207770	15910	15910	15910	15910	0
390	20231123	130600	534207770	15910	15900	15910	15900	166
391	20231123	130500	531567950	15910	15910	15910	15910	890
392	20231123	130400	517408050	15910	15910	15910	15910	23
393	20231123	130300	517042120	15910	15910	15920	15910	697
394	20231123	130200	505949710	15910	15910	15910	15910	717
395	20231123	130100	494542240	15920	15910	15920	15910	1004
396	20231123	130000	478568590	15920	15920	15920	15920	0
397	20231123	125900	478568590	15920	15920	15920	15920	69
398	20231123	125800	477470110	15920	15920	15920	15920	108
399	20231123	125700	475750750	15920	15920	15920	15920	54
400	20231123	125600	474891070	15920	15920	15920	15920	1
401	20231123	125500	474875150	15930	15930	15930	15930	0
402	20231123	125400	474875150	15930	15930	15930	15930	102
403	20231123	125300	473250290	15930	15920	15930	15920	238
404	20231123	125200	469461220	15920	15920	15920	15920	7
405	20231123	125100	469349780	15920	15940	15940	15920	497
406	20231123	125000	461435360	15920	15920	15920	15920	102
407	20231123	124900	459811520	15920	15920	15920	15920	22
408	20231123	124800	459461280	15920	15920	15920	15920	0
409	20231123	124700	459461280	15920	15920	15920	15920	51
410	20231123	124600	458649360	15940	15930	15940	15930	362
411	20231123	124500	452882690	15920	15920	15920	15920	1
412	20231123	124400	452866770	15930	15930	15930	15930	0
413	20231123	124300	452866770	15930	15930	15930	15930	1
414	20231123	124200	452850840	15930	15930	15930	15930	0
415	20231123	124100	452850840	15930	15920	15930	15920	6
416	20231123	124000	452755310	15920	15920	15920	15920	1
417	20231123	123900	452739390	15920	15910	15920	15910	25
418	20231123	123800	452341590	15940	15910	15940	15910	2
419	20231123	123700	452309740	15910	15910	15910	15910	680
420	20231123	123600	441490940	15940	15940	15940	15940	15
421	20231123	123500	441251840	15940	15950	15950	15940	70
422	20231123	123400	440135980	15940	15940	15940	15940	227
423	20231123	123300	436517600	15940	15910	15940	15910	897
424	20231123	123200	422238240	15900	15900	15900	15900	223
425	20231123	123100	418692540	15890	15900	15900	15890	730
426	20231123	123000	407090540	15900	15900	15900	15900	16
427	20231123	122900	406836140	15900	15900	15900	15900	183
428	20231123	122800	403926440	15900	15900	15910	15900	5
429	20231123	122700	403846920	15910	15910	15910	15900	894
430	20231123	122600	389623590	15910	15900	15910	15900	4
431	20231123	122500	389559970	15900	15900	15900	15900	0
432	20231123	122400	389559970	15900	15900	15900	15900	23
433	20231123	122300	389194270	15910	15910	15910	15910	0
434	20231123	122200	389194270	15910	15890	15910	15890	753
435	20231123	122100	377225350	15880	15840	15880	15840	759
436	20231123	122000	365182400	15840	15840	15840	15840	1
437	20231123	121900	365166560	15830	15830	15830	15830	0
438	20231123	121800	365166560	15830	15830	15830	15830	0
439	20231123	121700	365166560	15830	15830	15830	15830	1
440	20231123	121600	365150730	15830	15830	15830	15830	31
441	20231123	121500	364660000	15840	15840	15840	15840	0
442	20231123	121400	364660000	15840	15840	15840	15840	128
443	20231123	121300	362632480	15840	15840	15840	15840	12
444	20231123	121200	362442400	15850	15850	15850	15850	1
445	20231123	121100	362426550	15840	15850	15850	15840	322
446	20231123	121000	357322920	15840	15840	15840	15840	22
447	20231123	120900	356974440	15850	15850	15850	15850	24
448	20231123	120800	356594040	15850	15850	15850	15850	76
449	20231123	120700	355389440	15850	15840	15850	15840	2
450	20231123	120600	355357750	15830	15830	15830	15830	0
451	20231123	120500	355357750	15830	15830	15830	15830	1
452	20231123	120400	355341920	15850	15850	15850	15850	0
453	20231123	120300	355341920	15850	15800	15850	15800	6
454	20231123	120200	355247070	15800	15800	15800	15800	100
455	20231123	120100	353667070	15850	15850	15850	15850	0
456	20231123	120000	353667070	15850	15850	15850	15850	0
457	20231123	115900	353667070	15850	15850	15850	15850	10
458	20231123	115800	353508570	15850	15850	15850	15850	0
459	20231123	115700	353508570	15850	15840	15850	15840	100
460	20231123	115600	351924030	15800	15800	15800	15800	9
461	20231123	115500	351781830	15800	15800	15800	15800	0
462	20231123	115400	351781830	15800	15800	15800	15800	1
463	20231123	115300	351766030	15800	15800	15800	15800	0
464	20231123	115200	351766030	15800	15800	15800	15800	10
465	20231123	115100	351608030	15860	15860	15860	15860	0
466	20231123	115000	351608030	15860	15860	15860	15860	0
467	20231123	114900	351608030	15860	15860	15860	15860	0
468	20231123	114800	351608030	15860	15860	15860	15860	62
469	20231123	114700	350624710	15780	15780	15780	15780	0
470	20231123	114600	350624710	15780	15780	15780	15780	0
471	20231123	114500	350624710	15780	15780	15780	15780	0
472	20231123	114400	350624710	15780	15780	15780	15780	0
473	20231123	114300	350624710	15780	15780	15780	15780	1
474	20231123	114200	350608930	15790	15850	15850	15790	1499
475	20231123	114100	326932570	15860	15830	15870	15800	1628
476	20231123	114000	301201160	15800	15860	15860	15800	1302
477	20231123	113900	280629350	15870	15870	15870	15870	5
478	20231123	113800	280550000	15870	15870	15870	15870	0
479	20231123	113700	280550000	15870	15870	15870	15870	7
480	20231123	113600	280438910	15850	15850	15850	15850	0
481	20231123	113500	280438910	15850	15850	15850	15850	2
482	20231123	113400	280407210	15850	15850	15850	15850	66
483	20231123	113300	279361110	15850	15850	15850	15850	0
484	20231123	113200	279361110	15850	15800	15850	15800	5
485	20231123	113100	279282060	15800	15820	15820	15800	500
486	20231123	113000	271377910	15850	15870	15870	15850	99
487	20231123	112900	269807300	15870	15870	15870	15860	36
488	20231123	112800	269236210	15870	15870	15870	15870	2
489	20231123	112700	269204470	15870	15850	15870	15850	71
490	20231123	112600	268077920	15850	15850	15850	15850	0
491	20231123	112500	268077920	15850	15850	15850	15850	5
492	20231123	112400	267998670	15860	15860	15860	15860	0
493	20231123	112300	267998670	15860	15860	15860	15860	0
494	20231123	112200	267998670	15860	15860	15860	15860	33
495	20231123	112100	267475290	15880	15880	15880	15880	0
496	20231123	112000	267475290	15880	15880	15880	15880	0
497	20231123	111900	267475290	15880	15880	15880	15880	0
498	20231123	111800	267475290	15880	15880	15880	15880	10
499	20231123	111700	267316490	15880	15880	15880	15880	0
500	20231123	111600	267316490	15880	15880	15880	15880	1
501	20231123	111500	267300610	15880	15880	15880	15880	0
502	20231123	111400	267300610	15880	15880	15880	15880	19
503	20231123	111300	266998890	15880	15830	15880	15830	2
504	20231123	111200	266967180	15880	15870	15880	15870	247
505	20231123	111100	263046530	15820	15820	15820	15820	0
506	20231123	111000	263046530	15820	15820	15820	15820	5
507	20231123	110900	262967430	15870	15870	15870	15870	101
508	20231123	110800	261364560	15870	15810	15870	15810	48
509	20231123	110700	260603940	15870	15870	15870	15870	0
510	20231123	110600	260603940	15870	15870	15870	15870	0
511	20231123	110500	260603940	15870	15870	15870	15870	0
512	20231123	110400	260603940	15870	15870	15870	15870	0
513	20231123	110300	260603940	15870	15870	15870	15870	2
514	20231123	110200	260572200	15870	15870	15870	15870	0
515	20231123	110100	260572200	15870	15870	15870	15800	86
516	20231123	110000	259213070	15880	15880	15880	15880	17
517	20231123	105900	258943110	15890	15890	15890	15890	0
518	20231123	105800	258943110	15890	15860	15890	15860	4
519	20231123	105700	258879620	15860	15860	15860	15860	0
520	20231123	105600	258879620	15860	15890	15890	15860	92
521	20231123	105500	257420470	15860	15860	15860	15860	322
522	20231123	105400	252313550	15860	15860	15860	15860	0
523	20231123	105300	252313550	15860	15860	15860	15860	0
524	20231123	105200	252313550	15860	15800	15860	15800	6
525	20231123	105100	252218690	15800	15890	15890	15800	95
526	20231123	105000	250709270	15810	15810	15810	15810	95
527	20231123	104900	249207320	15810	15810	15810	15810	1
528	20231123	104800	249191510	15790	15790	15790	15790	63
529	20231123	104700	248196740	15790	15800	15810	15790	285
530	20231123	104600	243694080	15800	15850	15850	15800	275
531	20231123	104500	239346460	15870	15870	15870	15870	0
532	20231123	104400	239346460	15870	15870	15870	15870	100
533	20231123	104300	237759460	15890	15890	15890	15890	0
534	20231123	104200	237759460	15890	15890	15890	15890	0
535	20231123	104100	237759460	15890	15890	15890	15890	0
536	20231123	104000	237759460	15890	15890	15890	15890	0
537	20231123	103900	237759460	15890	15890	15890	15890	52
538	20231123	103800	236933180	15890	15890	15890	15890	0
539	20231123	103700	236933180	15890	15890	15890	15890	5
540	20231123	103600	236853730	15890	15870	15890	15870	2
541	20231123	103500	236821970	15810	15810	15810	15810	2
542	20231123	103400	236790350	15890	15850	15890	15850	47
543	20231123	103300	236045360	15850	15850	15850	15850	65
544	20231123	103200	235015110	15890	15890	15890	15890	1
545	20231123	103100	234999220	15890	15920	15920	15810	273
546	20231123	103000	230672890	15920	15920	15920	15920	0
547	20231123	102900	230672890	15920	15940	15940	15920	705
548	20231123	102800	219442260	15940	15930	15940	15930	460
549	20231123	102700	212114320	15930	15920	15930	15920	315
550	20231123	102600	207096380	15820	15920	15920	15820	5
551	20231123	102500	207016880	15920	15900	15940	15900	600
552	20231123	102400	197471640	15890	15850	15900	15850	2169
553	20231123	102300	163050630	15850	15810	15850	15810	150
554	20231123	102200	160675130	15800	15810	15810	15800	51
555	20231123	102100	159869320	15810	15810	15810	15810	96
556	20231123	102000	158351560	15810	15820	15820	15810	282
557	20231123	101900	153890470	15820	15820	15820	15820	5
558	20231123	101800	153811370	15850	15850	15850	15850	0
559	20231123	101700	153811370	15850	15860	15860	15850	22
560	20231123	101600	153462600	15860	15860	15860	15860	8
561	20231123	101500	153335720	15860	15860	15860	15860	4
562	20231123	101400	153272280	15860	15860	15860	15860	5
563	20231123	101300	153192980	15860	15860	15860	15860	0
564	20231123	101200	153192980	15860	15850	15860	15850	71
565	20231123	101100	152067440	15860	15850	15860	15850	19
566	20231123	101000	151766280	15870	15850	15870	15850	10
567	20231123	100900	151607760	15870	15850	15870	15850	161
568	20231123	100800	149055890	15870	15870	15870	15870	0
569	20231123	100700	149055890	15870	15900	15900	15870	128
570	20231123	100600	147024070	15880	15890	15890	15880	71
571	20231123	100500	145896530	15900	15870	15900	15870	281
572	20231123	100400	141431630	15870	15840	15870	15840	272
573	20231123	100300	137119990	15830	15830	15830	15830	4
574	20231123	100200	137056670	15830	15830	15830	15830	0
575	20231123	100100	137056670	15830	15830	15830	15830	132
576	20231123	100000	134967110	15830	15830	15850	15830	360
577	20231123	095900	129268190	15830	15830	15830	15830	0
578	20231123	095800	129268190	15830	15830	15830	15830	111
579	20231123	095700	127511060	15830	15770	15830	15770	378
580	20231123	095600	121540250	15780	15780	15780	15780	1
581	20231123	095500	121524470	15770	15700	15770	15700	166
582	20231123	095400	118907350	15700	15770	15770	15700	883
583	20231123	095300	105028570	15750	15780	15780	15750	258
584	20231123	095200	100963100	15770	15780	15780	15770	121
585	20231123	095100	99054910	15780	15780	15780	15780	1
586	20231123	095000	99039130	15790	15790	15790	15790	8
587	20231123	094900	98912810	15790	15790	15790	15790	66
588	20231123	094800	97870670	15790	15790	15790	15790	1
589	20231123	094700	97854880	15790	15790	15790	15790	41
590	20231123	094600	97207490	15770	15770	15770	15770	0
591	20231123	094500	97207490	15770	15790	15800	15770	68
592	20231123	094400	96133820	15790	15790	15790	15790	12
593	20231123	094300	95944340	15790	15790	15790	15790	21
594	20231123	094200	95612750	15790	15790	15790	15790	65
595	20231123	094100	94586400	15790	15740	15790	15740	290
596	20231123	094000	90010230	15780	15780	15780	15780	31
597	20231123	093900	89521050	15760	15680	15760	15680	1153
598	20231123	093800	71387950	15680	15680	15680	15680	136
599	20231123	093700	69255470	15680	15680	15680	15680	0
600	20231123	093600	69255470	15680	15700	15700	15680	59
601	20231123	093500	68330310	15700	15700	15700	15700	0
602	20231123	093400	68330310	15700	15700	15700	15700	200
603	20231123	093300	65190310	15700	15700	15700	15700	3
604	20231123	093200	65143210	15700	15700	15700	15700	51
605	20231123	093100	64342510	15700	15700	15700	15700	707
606	20231123	093000	53242610	15700	15700	15700	15700	20
607	20231123	092900	52928610	15650	15660	15660	15650	38
608	20231123	092800	52333900	15660	15660	15660	15660	74
609	20231123	092700	51175060	15660	15700	15700	15660	99
610	20231123	092600	49623770	15700	15700	15700	15700	0
611	20231123	092500	49623770	15700	15700	15700	15700	0
612	20231123	092400	49623770	15700	15700	15700	15700	8
613	20231123	092300	49498170	15700	15650	15700	15650	32
614	20231123	092200	48997270	15650	15650	15650	15650	0
615	20231123	092100	48997270	15650	15640	15650	15640	32
616	20231123	092000	48496780	15640	15660	15660	15640	662
617	20231123	091900	38136590	15650	15700	15700	15650	69
618	20231123	091800	37055950	15700	15650	15700	15650	55
619	20231123	091700	36192700	15650	15700	15700	15650	38
620	20231123	091600	35597590	15700	15700	15700	15700	19
621	20231123	091500	35299290	15700	15700	15700	15700	10
622	20231123	091400	35142290	15740	15740	15740	15740	0
623	20231123	091300	35142290	15740	15630	15740	15630	19
624	20231123	091200	34844660	15630	15630	15760	15630	5
625	20231123	091100	34766380	15610	15610	15610	15610	0
626	20231123	091000	34766380	15610	15610	15610	15610	14
627	20231123	090900	34547840	15610	15620	15620	15610	11
628	20231123	090800	34376070	15790	15610	15790	15580	1069
629	20231123	090700	17688200	15570	15570	15570	15570	5
630	20231123	090600	17610350	15610	15610	15610	15560	52
631	20231123	090500	16800770	15570	15610	15610	15570	112
632	20231123	090400	15055680	15620	15620	15620	15620	50
633	20231123	090300	14274680	15620	15620	15620	15620	0
634	20231123	090200	14274680	15620	15630	15630	15620	163
635	20231123	090100	11727190	15630	15520	15630	15520	155
636	20231123	090000	9320260	15520	15630	15630	15520	599