KissMeData/011760/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185300	1076200490	19060	19060	19060	19060	850
3	20231123	185200	1076200490	19060	19060	19060	19060	0
4	20231123	185100	1076200490	19060	19060	19060	19060	0
5	20231123	185000	1076200490	19060	19060	19060	19060	0
6	20231123	184900	1076200490	19060	19060	19060	19060	0
7	20231123	184800	1076200490	19060	19060	19060	19060	0
8	20231123	184700	1076200490	19060	19060	19060	19060	0
9	20231123	184600	1076200490	19060	19060	19060	19060	0
10	20231123	184500	1076200490	19060	19060	19060	19060	0
11	20231123	184400	1076200490	19060	19060	19060	19060	0
12	20231123	184300	1076200490	19060	19060	19060	19060	0
13	20231123	184200	1076200490	19060	19060	19060	19060	0
14	20231123	184100	1076200490	19060	19060	19060	19060	0
15	20231123	184000	1076200490	19060	19060	19060	19060	0
16	20231123	183900	1076200490	19060	19060	19060	19060	0
17	20231123	183800	1076200490	19060	19060	19060	19060	0
18	20231123	183700	1076200490	19060	19060	19060	19060	0
19	20231123	183600	1076200490	19060	19060	19060	19060	0
20	20231123	183500	1076200490	19060	19060	19060	19060	0
21	20231123	183400	1076200490	19060	19060	19060	19060	0
22	20231123	183300	1076200490	19060	19060	19060	19060	0
23	20231123	183200	1076200490	19060	19060	19060	19060	0
24	20231123	183100	1076200490	19060	19060	19060	19060	0
25	20231123	183000	1076200490	19060	19060	19060	19060	0
26	20231123	182900	1076200490	19060	19060	19060	19060	0
27	20231123	182800	1076200490	19060	19060	19060	19060	0
28	20231123	182700	1076200490	19060	19060	19060	19060	0
29	20231123	182600	1076200490	19060	19060	19060	19060	0
30	20231123	182500	1076200490	19060	19060	19060	19060	0
31	20231123	182400	1076200490	19060	19060	19060	19060	0
32	20231123	182300	1076200490	19060	19060	19060	19060	850
33	20231123	182200	1076200490	19060	19060	19060	19060	0
34	20231123	182100	1076200490	19060	19060	19060	19060	0
35	20231123	182000	1076200490	19060	19060	19060	19060	0
36	20231123	181900	1076200490	19060	19060	19060	19060	0
37	20231123	181800	1076200490	19060	19060	19060	19060	0
38	20231123	181700	1076200490	19060	19060	19060	19060	0
39	20231123	181600	1076200490	19060	19060	19060	19060	0
40	20231123	181500	1076200490	19060	19060	19060	19060	0
41	20231123	181400	1076200490	19060	19060	19060	19060	0
42	20231123	181300	1076200490	19060	19060	19060	19060	0
43	20231123	181200	1076200490	19060	19060	19060	19060	0
44	20231123	181100	1076200490	19060	19060	19060	19060	0
45	20231123	181000	1076200490	19060	19060	19060	19060	0
46	20231123	180900	1076200490	19060	19060	19060	19060	0
47	20231123	180800	1076200490	19060	19060	19060	19060	0
48	20231123	180700	1076200490	19060	19060	19060	19060	0
49	20231123	180600	1076200490	19060	19060	19060	19060	0
50	20231123	180500	1076200490	19060	19060	19060	19060	0
51	20231123	180400	1076200490	19060	19060	19060	19060	0
52	20231123	180300	1076200490	19060	19060	19060	19060	0
53	20231123	180200	1076200490	19060	19060	19060	19060	0
54	20231123	180100	1076200490	19060	19060	19060	19060	0
55	20231123	180000	1076200490	19060	19060	19060	19060	0
56	20231123	175900	1076200490	19060	19060	19060	19060	0
57	20231123	175800	1076200490	19060	19060	19060	19060	0
58	20231123	175700	1076200490	19060	19060	19060	19060	0
59	20231123	175600	1076200490	19060	19060	19060	19060	0
60	20231123	175500	1076200490	19060	19060	19060	19060	0
61	20231123	175400	1076200490	19060	19060	19060	19060	0
62	20231123	175300	1076200490	19060	19060	19060	19060	850
63	20231123	175200	1076200490	19060	19060	19060	19060	0
64	20231123	175100	1076200490	19060	19060	19060	19060	0
65	20231123	175000	1076200490	19060	19060	19060	19060	0
66	20231123	174900	1076200490	19060	19060	19060	19060	0
67	20231123	174800	1076200490	19060	19060	19060	19060	0
68	20231123	174700	1076200490	19060	19060	19060	19060	0
69	20231123	174600	1076200490	19060	19060	19060	19060	0
70	20231123	174500	1076200490	19060	19060	19060	19060	0
71	20231123	174400	1076200490	19060	19060	19060	19060	0
72	20231123	174300	1076200490	19060	19060	19060	19060	0
73	20231123	174200	1076200490	19060	19060	19060	19060	0
74	20231123	174100	1076200490	19060	19060	19060	19060	0
75	20231123	174000	1076200490	19060	19060	19060	19060	0
76	20231123	173900	1076200490	19060	19060	19060	19060	0
77	20231123	173800	1076200490	19060	19060	19060	19060	0
78	20231123	173700	1076200490	19060	19060	19060	19060	0
79	20231123	173600	1076200490	19060	19060	19060	19060	0
80	20231123	173500	1076200490	19060	19060	19060	19060	0
81	20231123	173400	1076200490	19060	19060	19060	19060	0
82	20231123	173300	1076200490	19060	19060	19060	19060	0
83	20231123	173200	1076200490	19060	19060	19060	19060	0
84	20231123	173100	1076200490	19060	19060	19060	19060	0
85	20231123	173000	1076200490	19060	19060	19060	19060	0
86	20231123	172900	1076200490	19060	19060	19060	19060	0
87	20231123	172800	1076200490	19060	19060	19060	19060	0
88	20231123	172700	1076200490	19060	19060	19060	19060	0
89	20231123	172600	1076200490	19060	19060	19060	19060	0
90	20231123	172500	1076200490	19060	19060	19060	19060	0
91	20231123	172400	1076200490	19060	19060	19060	19060	0
92	20231123	172300	1076200490	19060	19060	19060	19060	850
93	20231123	172200	1076200490	19060	19060	19060	19060	0
94	20231123	172100	1076200490	19060	19060	19060	19060	0
95	20231123	172000	1076200490	19060	19060	19060	19060	0
96	20231123	171900	1076200490	19060	19060	19060	19060	0
97	20231123	171800	1076200490	19060	19060	19060	19060	0
98	20231123	171700	1076200490	19060	19060	19060	19060	0
99	20231123	171600	1076200490	19060	19060	19060	19060	0
100	20231123	171500	1076200490	19060	19060	19060	19060	0
101	20231123	171400	1076200490	19060	19060	19060	19060	0
102	20231123	171300	1076200490	19060	19060	19060	19060	0
103	20231123	171200	1076200490	19060	19060	19060	19060	0
104	20231123	171100	1076200490	19060	19060	19060	19060	0
105	20231123	171000	1076200490	19060	19060	19060	19060	0
106	20231123	170900	1076200490	19060	19060	19060	19060	0
107	20231123	170800	1076200490	19060	19060	19060	19060	0
108	20231123	170700	1076200490	19060	19060	19060	19060	0
109	20231123	170600	1076200490	19060	19060	19060	19060	0
110	20231123	170500	1076200490	19060	19060	19060	19060	0
111	20231123	170400	1076200490	19060	19060	19060	19060	0
112	20231123	170300	1076200490	19060	19060	19060	19060	0
113	20231123	170200	1076200490	19060	19060	19060	19060	0
114	20231123	170100	1076200490	19060	19060	19060	19060	0
115	20231123	170000	1076200490	19060	19060	19060	19060	0
116	20231123	165900	1076200490	19060	19060	19060	19060	0
117	20231123	165800	1076200490	19060	19060	19060	19060	0
118	20231123	165700	1076200490	19060	19060	19060	19060	0
119	20231123	165600	1076200490	19060	19060	19060	19060	0
120	20231123	165500	1076200490	19060	19060	19060	19060	0
121	20231123	165400	1076200490	19060	19060	19060	19060	0
122	20231123	165300	1076200490	19060	19060	19060	19060	850
123	20231123	165200	1076200490	19060	19060	19060	19060	0
124	20231123	165100	1076200490	19060	19060	19060	19060	0
125	20231123	165000	1076200490	19060	19060	19060	19060	0
126	20231123	164900	1076200490	19060	19060	19060	19060	0
127	20231123	164800	1076200490	19060	19060	19060	19060	0
128	20231123	164700	1076200490	19060	19060	19060	19060	0
129	20231123	164600	1076200490	19060	19060	19060	19060	0
130	20231123	164500	1076200490	19060	19060	19060	19060	0
131	20231123	164400	1076200490	19060	19060	19060	19060	0
132	20231123	164300	1076200490	19060	19060	19060	19060	0
133	20231123	164200	1076200490	19060	19060	19060	19060	0
134	20231123	164100	1076200490	19060	19060	19060	19060	0
135	20231123	164000	1076200490	19060	19060	19060	19060	0
136	20231123	163900	1076200490	19060	19060	19060	19060	0
137	20231123	163800	1076200490	19060	19060	19060	19060	0
138	20231123	163700	1076200490	19060	19060	19060	19060	0
139	20231123	163600	1076200490	19060	19060	19060	19060	0
140	20231123	163500	1076200490	19060	19060	19060	19060	0
141	20231123	163400	1076200490	19060	19060	19060	19060	0
142	20231123	163300	1076200490	19060	19060	19060	19060	0
143	20231123	163200	1076200490	19060	19060	19060	19060	0
144	20231123	163100	1076200490	19060	19060	19060	19060	0
145	20231123	163000	1076200490	19060	19060	19060	19060	0
146	20231123	162900	1076200490	19060	19060	19060	19060	0
147	20231123	162800	1076200490	19060	19060	19060	19060	0
148	20231123	162700	1076200490	19060	19060	19060	19060	0
149	20231123	162600	1076200490	19060	19060	19060	19060	0
150	20231123	162500	1076200490	19060	19060	19060	19060	0
151	20231123	162400	1076200490	19060	19060	19060	19060	0
152	20231123	162300	1076200490	19060	19060	19060	19060	850
153	20231123	162200	1076200490	19060	19060	19060	19060	0
154	20231123	162100	1076200490	19060	19060	19060	19060	0
155	20231123	162000	1076200490	19060	19060	19060	19060	0
156	20231123	161900	1076200490	19060	19060	19060	19060	0
157	20231123	161800	1076200490	19060	19060	19060	19060	0
158	20231123	161700	1076200490	19060	19060	19060	19060	0
159	20231123	161600	1076200490	19060	19060	19060	19060	0
160	20231123	161500	1076200490	19060	19060	19060	19060	0
161	20231123	161400	1076200490	19060	19060	19060	19060	0
162	20231123	161300	1076200490	19060	19060	19060	19060	0
163	20231123	161200	1076200490	19060	19060	19060	19060	0
164	20231123	161100	1076200490	19060	19060	19060	19060	0
165	20231123	161000	1076200490	19060	19060	19060	19060	0
166	20231123	160900	1076200490	19060	19060	19060	19060	0
167	20231123	160800	1076200490	19060	19060	19060	19060	0
168	20231123	160700	1076200490	19060	19060	19060	19060	0
169	20231123	160600	1076200490	19060	19060	19060	19060	0
170	20231123	160500	1076200490	19060	19060	19060	19060	0
171	20231123	160400	1076200490	19060	19060	19060	19060	0
172	20231123	160300	1076200490	19060	19060	19060	19060	0
173	20231123	160200	1076200490	19060	19060	19060	19060	0
174	20231123	160100	1076200490	19060	19060	19060	19060	0
175	20231123	160000	1076200490	19060	19060	19060	19060	0
176	20231123	155900	1076200490	19060	19060	19060	19060	0
177	20231123	155800	1076200490	19060	19060	19060	19060	0
178	20231123	155700	1076200490	19060	19060	19060	19060	0
179	20231123	155600	1076200490	19060	19060	19060	19060	0
180	20231123	155500	1076200490	19060	19060	19060	19060	0
181	20231123	155400	1076200490	19060	19060	19060	19060	0
182	20231123	155300	1076200490	19060	19060	19060	19060	850
183	20231123	155200	1076200490	19060	19060	19060	19060	0
184	20231123	155100	1076200490	19060	19060	19060	19060	0
185	20231123	155000	1076200490	19060	19060	19060	19060	0
186	20231123	154900	1076200490	19060	19060	19060	19060	0
187	20231123	154800	1076200490	19060	19060	19060	19060	0
188	20231123	154700	1076200490	19060	19060	19060	19060	0
189	20231123	154600	1076200490	19060	19060	19060	19060	0
190	20231123	154500	1076200490	19060	19060	19060	19060	0
191	20231123	154400	1076200490	19060	19060	19060	19060	0
192	20231123	154300	1076200490	19060	19060	19060	19060	0
193	20231123	154200	1076200490	19060	19060	19060	19060	0
194	20231123	154100	1076200490	19060	19060	19060	19060	0
195	20231123	154000	1076200490	19060	19060	19060	19060	0
196	20231123	153900	1076200490	19060	19060	19060	19060	0
197	20231123	153800	1076200490	19060	19060	19060	19060	0
198	20231123	153700	1076200490	19060	19060	19060	19060	0
199	20231123	153600	1076200490	19060	19060	19060	19060	0
200	20231123	153500	1076200490	19060	19060	19060	19060	0
201	20231123	153400	1076200490	19060	19060	19060	19060	0
202	20231123	153300	1076200490	19060	19060	19060	19060	0
203	20231123	153200	1076200490	19060	19060	19060	19060	0
204	20231123	153100	1076200490	19060	19060	19060	19060	0
205	20231123	153000	1076200490	19060	19060	19060	19060	850
206	20231123	152900	1059999490	18870	18870	18870	18870	0
207	20231123	152800	1059999490	18870	18870	18870	18870	0
208	20231123	152700	1059999490	18870	18870	18870	18870	0
209	20231123	152600	1059999490	18870	18870	18870	18870	0
210	20231123	152500	1059999490	18870	18870	18870	18870	0
211	20231123	152400	1059999490	18870	18870	18870	18870	0
212	20231123	152300	1059999490	18870	18870	18870	18870	0
213	20231123	152200	1059999490	18870	18870	18870	18870	0
214	20231123	152100	1059999490	18870	18870	18870	18870	0
215	20231123	152000	1059999490	18870	18870	18870	18870	0
216	20231123	151900	1059999490	18870	18930	18960	18870	87
217	20231123	151800	1058356540	19010	19030	19050	18930	164
218	20231123	151700	1055241300	19040	19040	19050	19040	20
219	20231123	151600	1054860480	19040	19020	19040	19020	16
220	20231123	151500	1054555860	19020	19020	19040	19020	343
221	20231123	151400	1048030950	19020	19020	19020	19000	336
222	20231123	151300	1041643310	19000	19000	19000	19000	44
223	20231123	151200	1040807310	19030	19020	19030	19020	203
224	20231123	151100	1036946220	19020	19010	19020	18910	256
225	20231123	151000	1032080270	19000	18900	19010	18900	222
226	20231123	150900	1027860360	18900	19000	19000	18900	602
227	20231123	150800	1016424960	18990	18990	18990	18990	500
228	20231123	150700	1006929960	18990	18870	18990	18870	2
229	20231123	150600	1006892100	18980	18980	18980	18980	300
230	20231123	150500	1001198100	18870	18990	18990	18870	36
231	20231123	150400	1000518660	18870	18870	18870	18870	0
232	20231123	150300	1000518660	18870	18890	19000	18870	4
233	20231123	150200	1000442990	18990	18900	19000	18890	465
234	20231123	150100	991650210	18900	18900	18910	18900	4
235	20231123	150000	991574600	18900	18880	18900	18880	4
236	20231123	145900	991499040	18880	18880	18880	18880	1
237	20231123	145800	991480160	18870	18870	18870	18860	43
238	20231123	145700	990668760	18860	18870	18870	18860	64
239	20231123	145600	989461660	18870	18870	18870	18870	100
240	20231123	145500	987574660	18870	18860	18870	18860	46
241	20231123	145400	986707090	18870	18870	18870	18870	5
242	20231123	145300	986612740	18880	18910	18910	18880	3
243	20231123	145200	986556070	18900	18900	18900	18900	13
244	20231123	145100	986310370	18890	18880	18890	18880	87
245	20231123	145000	984667420	18880	18880	18880	18880	0
246	20231123	144900	984667420	18880	18880	18880	18880	1
247	20231123	144800	984648540	18910	18870	18910	18870	2
248	20231123	144700	984610760	18960	18960	18960	18960	1
249	20231123	144600	984591800	18960	18870	18960	18870	26
250	20231123	144500	984101090	18850	18850	18850	18850	0
251	20231123	144400	984101090	18850	18850	18850	18850	0
252	20231123	144300	984101090	18850	18850	18850	18850	50
253	20231123	144200	983158590	18850	18870	18870	18850	245
254	20231123	144100	978539620	18970	18970	18970	18970	0
255	20231123	144000	978539620	18970	18860	18970	18860	499
256	20231123	143900	969112600	18860	18860	18860	18860	0
257	20231123	143800	969112600	18860	18840	18860	18840	27
258	20231123	143700	968603880	18860	18860	18860	18860	0
259	20231123	143600	968603880	18860	18860	18860	18860	4
260	20231123	143500	968528440	18860	18860	18860	18860	0
261	20231123	143400	968528440	18860	18860	18860	18860	53
262	20231123	143300	967528860	18870	18870	18870	18870	12
263	20231123	143200	967302420	18870	18860	18870	18860	57
264	20231123	143100	966227390	18860	18860	18860	18860	1
265	20231123	143000	966208530	18840	18840	18840	18840	25
266	20231123	142900	965737530	18850	18850	18850	18850	0
267	20231123	142800	965737530	18850	18850	18850	18850	18
268	20231123	142700	965398230	18850	18860	18860	18850	588
269	20231123	142600	954313020	18860	18860	18860	18860	52
270	20231123	142500	953332300	18880	18880	18880	18880	10
271	20231123	142400	953143500	18880	18880	18880	18870	27
272	20231123	142300	952633990	18860	18850	18860	18850	122
273	20231123	142200	950333880	18860	18860	18860	18860	6
274	20231123	142100	950220720	18880	18880	18880	18880	0
275	20231123	142000	950220720	18880	18870	18880	18870	3
276	20231123	141900	950164090	18880	18880	18880	18880	1
277	20231123	141800	950145210	18850	18850	18850	18850	36
278	20231123	141700	949466610	18850	18870	18870	18850	538
279	20231123	141600	939322360	18870	18870	18870	18870	10
280	20231123	141500	939133660	18880	18880	18880	18880	2
281	20231123	141400	939095900	18880	18880	18880	18880	51
282	20231123	141300	938133020	18880	18880	18880	18860	4
283	20231123	141200	938057520	18860	18860	18860	18860	10
284	20231123	141100	937868920	18880	18880	18880	18880	5
285	20231123	141000	937774520	18880	18880	18880	18860	58
286	20231123	140900	936680160	18880	18880	18880	18880	5
287	20231123	140800	936585760	18850	18850	18850	18850	0
288	20231123	140700	936585760	18850	18840	18850	18840	314
289	20231123	140600	930667270	18850	18860	18860	18850	63
290	20231123	140500	929479630	18890	18890	18890	18890	0
291	20231123	140400	929479630	18890	18850	18890	18850	35
292	20231123	140300	928819080	18890	18880	18890	18830	266
293	20231123	140200	923804510	18890	18890	18890	18890	6
294	20231123	140100	923691170	18900	18900	18900	18870	184
295	20231123	140000	920217090	18900	18900	18900	18900	76
296	20231123	135900	918780690	18910	18910	18910	18900	90
297	20231123	135800	917079110	18910	18920	18930	18910	179
298	20231123	135700	913694060	18930	18930	18930	18910	219
299	20231123	135600	909550690	18930	18930	18930	18920	44
300	20231123	135500	908718140	18930	18930	18930	18930	37
301	20231123	135400	908017730	18940	18940	18940	18920	54
302	20231123	135300	906995970	18920	18940	18950	18920	274
303	20231123	135200	901809550	18950	18940	18950	18940	31
304	20231123	135100	901222400	18950	18940	18950	18930	140
305	20231123	135000	898570520	18950	18950	18960	18950	200
306	20231123	134900	894780510	18960	18960	18960	18960	19
307	20231123	134800	894420270	18970	18970	18970	18970	1
308	20231123	134700	894401300	18970	18970	18970	18970	0
309	20231123	134600	894401300	18970	18960	18980	18960	225
310	20231123	134500	890135030	18970	18970	18970	18970	40
311	20231123	134400	889376230	18980	18980	18980	18980	7
312	20231123	134300	889243370	18990	18990	18990	18990	1
313	20231123	134200	889224380	18990	18990	19000	18990	21
314	20231123	134100	888825580	18990	18990	18990	18990	1
315	20231123	134000	888806590	18990	18990	18990	18990	1
316	20231123	133900	888787600	18990	18990	18990	18990	0
317	20231123	133800	888787600	18990	18990	18990	18990	28
318	20231123	133700	888255880	19000	19000	19000	19000	50
319	20231123	133600	887305880	18990	18980	18990	18980	27
320	20231123	133500	886793400	18980	18980	18980	18980	1
321	20231123	133400	886774420	18980	19000	19000	18980	2
322	20231123	133300	886736440	19010	18970	19010	18970	12
323	20231123	133200	886508720	18970	18970	18970	18970	55
324	20231123	133100	885465370	18970	18970	18970	18970	2
325	20231123	133000	885427430	18970	18970	18970	18970	3
326	20231123	132900	885370520	19010	18980	19010	18980	3
327	20231123	132800	885313550	18980	18980	18980	18980	21
328	20231123	132700	884914970	18980	18960	18980	18960	2
329	20231123	132600	884877030	18980	18980	18980	18980	2
330	20231123	132500	884839070	19020	19000	19020	19000	12
331	20231123	132400	884610950	19010	19010	19010	19010	64
332	20231123	132300	883394310	19000	19020	19020	19000	21
333	20231123	132200	882994910	19020	18960	19020	18960	33
334	20231123	132100	882369170	18980	18980	18980	18980	2282
335	20231123	132000	839056810	18980	18970	18980	18970	2076
336	20231123	131900	799654570	18970	19040	19040	18970	748
337	20231123	131800	785449040	19040	19040	19040	19040	1
338	20231123	131700	785430000	19040	19040	19040	19040	0
339	20231123	131600	785430000	19040	19030	19040	19030	2
340	20231123	131500	785391930	19020	19020	19020	19020	0
341	20231123	131400	785391930	19020	19110	19130	19020	86
342	20231123	131300	783750820	19110	19110	19110	19110	15
343	20231123	131200	783464170	19110	19110	19110	19110	0
344	20231123	131100	783464170	19110	19080	19110	19080	50
345	20231123	131000	782509160	19080	19080	19100	19070	290
346	20231123	130900	776971720	19070	19090	19100	19050	68
347	20231123	130800	775673950	19090	19090	19100	19090	159
348	20231123	130700	772638540	19090	19010	19100	19010	252
349	20231123	130600	767835930	19000	19070	19100	19000	127
350	20231123	130500	765415410	19050	18990	19070	18990	152
351	20231123	130400	762525670	18990	18990	18990	18990	1
352	20231123	130300	762506680	18990	18990	18990	18990	1
353	20231123	130200	762487690	18990	19010	19010	18990	2
354	20231123	130100	762449690	18980	18980	18980	18980	0
355	20231123	130000	762449690	18980	18980	18980	18980	0
356	20231123	125900	762449690	18980	19020	19020	18980	6
357	20231123	125800	762335760	18980	19000	19020	18980	34
358	20231123	125700	761690360	19000	19000	19000	18990	13
359	20231123	125600	761443460	19000	19020	19020	19000	2
360	20231123	125500	761405440	19020	18980	19020	18980	11
361	20231123	125400	761196260	18980	18980	18980	18980	30
362	20231123	125300	760626860	18980	19000	19000	18980	441
363	20231123	125200	752254780	19020	19020	19020	19020	1
364	20231123	125100	752235760	19000	19000	19000	19000	54
365	20231123	125000	751209760	18990	18990	19000	18990	112
366	20231123	124900	749082840	18990	18990	18990	18990	1
367	20231123	124800	749063850	19000	19000	19000	19000	4
368	20231123	124700	748987850	19000	19000	19000	19000	16
369	20231123	124600	748683850	19020	19020	19020	19020	0
370	20231123	124500	748683850	19020	19020	19020	19020	4
371	20231123	124400	748607770	19000	19030	19030	19000	3
372	20231123	124300	748550710	19030	19030	19030	19030	14
373	20231123	124200	748284290	19050	19050	19050	19050	1
374	20231123	124100	748265240	19080	19080	19080	19040	3
375	20231123	124000	748208040	19040	19040	19040	19030	3
376	20231123	123900	748150930	19000	19040	19040	19000	42
377	20231123	123800	747352560	19090	19090	19090	19090	1
378	20231123	123700	747333470	19090	19040	19090	19040	121
379	20231123	123600	745025940	19040	18990	19040	18980	26
380	20231123	123500	744531270	19020	19020	19020	19020	147
381	20231123	123400	741735330	19060	19060	19060	19060	1
382	20231123	123300	741716270	19060	19060	19060	19060	2
383	20231123	123200	741678150	19020	19020	19020	19020	0
384	20231123	123100	741678150	19020	19020	19020	19020	28
385	20231123	123000	741145590	19020	19020	19020	19020	0
386	20231123	122900	741145590	19020	19020	19020	19020	0
387	20231123	122800	741145590	19020	19020	19020	19020	0
388	20231123	122700	741145590	19020	19020	19020	19020	138
389	20231123	122600	738520830	18980	18980	18980	18980	0
390	20231123	122500	738520830	18980	18980	18980	18980	102
391	20231123	122400	736584870	18980	18980	18980	18980	3
392	20231123	122300	736527930	18950	18970	18980	18950	240
393	20231123	122200	731975240	19020	19020	19020	18960	53
394	20231123	122100	730967510	18980	19040	19040	18960	2648
395	20231123	122000	680629430	19040	19050	19050	19040	158
396	20231123	121900	677620030	19060	19100	19100	19060	158
397	20231123	121800	674602270	19060	19060	19060	19060	0
398	20231123	121700	674602270	19060	19060	19060	19060	0
399	20231123	121600	674602270	19060	19050	19060	19050	66
400	20231123	121500	673344680	19060	19060	19060	19060	1
401	20231123	121400	673325620	19050	19050	19050	19050	0
402	20231123	121300	673325620	19050	19050	19050	19050	0
403	20231123	121200	673325620	19050	19050	19050	19050	18
404	20231123	121100	672982720	19050	19060	19060	19050	29
405	20231123	121000	672430070	19060	19060	19060	19050	75
406	20231123	120900	671000960	19060	19050	19060	19040	152
407	20231123	120800	668105750	19040	19050	19050	19040	171
408	20231123	120700	664849490	19050	19050	19050	19050	48
409	20231123	120600	663935090	19050	19050	19050	19050	0
410	20231123	120500	663935090	19050	19050	19050	19050	162
411	20231123	120400	660848990	19060	19060	19060	19060	1
412	20231123	120300	660829930	19060	19060	19060	19060	3
413	20231123	120200	660772750	19060	19060	19060	19060	0
414	20231123	120100	660772750	19060	19060	19060	19060	9
415	20231123	120000	660601210	19060	19070	19070	19060	4
416	20231123	115900	660524940	19070	19100	19100	19070	4
417	20231123	115800	660448600	19060	19090	19090	19060	45
418	20231123	115700	659590860	19120	19120	19120	19120	0
419	20231123	115600	659590860	19120	19070	19120	19070	53
420	20231123	115500	658580020	19060	19060	19070	19060	36
421	20231123	115400	657893820	19060	19090	19090	19060	56
422	20231123	115300	656826390	19070	19090	19100	19070	4
423	20231123	115200	656750060	19120	19090	19120	19060	5
424	20231123	115100	656654630	19120	19120	19120	19060	36
425	20231123	115000	655968180	19120	19100	19120	19090	103
426	20231123	114900	654000870	19120	19120	19120	19120	1
427	20231123	114800	653981750	19090	19100	19120	19090	5
428	20231123	114700	653886220	19070	19070	19070	19070	39
429	20231123	114600	653142490	19080	19080	19080	19080	0
430	20231123	114500	653142490	19080	19080	19080	19080	12
431	20231123	114400	652913530	19080	19080	19080	19050	680
432	20231123	114300	639947600	19080	19100	19100	19080	645
433	20231123	114200	627632730	19100	19100	19100	19100	0
434	20231123	114100	627632730	19100	19120	19120	19100	7
435	20231123	114000	627499010	19100	19100	19100	19100	0
436	20231123	113900	627499010	19100	19100	19100	19100	33
437	20231123	113800	626868710	19120	19120	19120	19120	1
438	20231123	113700	626849590	19110	19110	19110	19100	37
439	20231123	113600	626142840	19110	19100	19110	19100	113
440	20231123	113500	623984530	19100	19110	19110	19100	268
441	20231123	113400	618863930	19110	19110	19110	19110	2
442	20231123	113300	618825710	19110	19110	19110	19110	1
443	20231123	113200	618806600	19110	19110	19110	19110	200
444	20231123	113100	614984600	19100	19100	19100	19090	94
445	20231123	113000	613189580	19100	19100	19100	19100	26
446	20231123	112900	612692980	19100	19100	19100	19100	24
447	20231123	112800	612234580	19110	19110	19110	19110	1
448	20231123	112700	612215470	19100	19100	19100	19100	23
449	20231123	112600	611776170	19100	19090	19100	19090	55
450	20231123	112500	610725940	19100	19090	19100	19090	16
451	20231123	112400	610420490	19090	19100	19100	19090	324
452	20231123	112300	604232480	19100	19100	19100	19100	34
453	20231123	112200	603583080	19110	19100	19110	19100	336
454	20231123	112100	597163870	19100	19100	19100	19100	110
455	20231123	112000	595062870	19100	19090	19100	19090	24
456	20231123	111900	594604700	19100	19100	19110	19090	89
457	20231123	111800	592905060	19110	19110	19110	19110	0
458	20231123	111700	592905060	19110	19110	19110	19110	1
459	20231123	111600	592885950	19110	19110	19110	19110	0
460	20231123	111500	592885950	19110	19120	19120	19110	28
461	20231123	111400	592350610	19120	19120	19120	19120	36
462	20231123	111300	591662290	19120	19110	19120	19090	313
463	20231123	111200	585685580	19100	19120	19120	19100	122
464	20231123	111100	583355340	19100	19120	19130	19100	80
465	20231123	111000	581826150	19130	19120	19130	19120	3
466	20231123	110900	581768780	19130	19130	19130	19120	3
467	20231123	110800	581711400	19100	19130	19130	19100	596
468	20231123	110700	570322350	19120	19200	19200	19120	1319
469	20231123	110600	545075720	19200	19200	19200	19200	0
470	20231123	110500	545075720	19200	19200	19200	19200	1
471	20231123	110400	545056520	19160	19160	19160	19160	0
472	20231123	110300	545056520	19160	19160	19160	19160	22
473	20231123	110200	544635000	19160	19160	19160	19160	27
474	20231123	110100	544117680	19200	19150	19200	19150	40
475	20231123	110000	543351380	19200	19210	19210	19150	2132
476	20231123	105900	502500450	19200	19200	19200	19200	40
477	20231123	105800	501732450	19240	19220	19240	19220	2
478	20231123	105700	501693990	19200	19200	19200	19200	8
479	20231123	105600	501540390	19210	19210	19210	19210	20
480	20231123	105500	501156190	19210	19220	19240	19180	75
481	20231123	105400	499715010	19210	19230	19230	19180	5709
482	20231123	105300	389999790	19230	19230	19230	19230	0
483	20231123	105200	389999790	19230	19230	19230	19230	0
484	20231123	105100	389999790	19230	19230	19230	19230	88
485	20231123	105000	388307550	19230	19230	19230	19230	0
486	20231123	104900	388307550	19230	19220	19230	19220	112
487	20231123	104800	386154390	19220	19220	19220	19220	22
488	20231123	104700	385731550	19240	19240	19240	19240	2
489	20231123	104600	385693070	19220	19220	19220	19220	0
490	20231123	104500	385693070	19220	19220	19220	19220	0
491	20231123	104400	385693070	19220	19220	19220	19220	34
492	20231123	104300	385039590	19250	19250	19250	19250	0
493	20231123	104200	385039590	19250	19250	19250	19250	0
494	20231123	104100	385039590	19250	19250	19250	19250	5
495	20231123	104000	384943340	19220	19220	19220	19220	48
496	20231123	103900	384020780	19220	19220	19220	19220	0
497	20231123	103800	384020780	19220	19220	19220	19220	0
498	20231123	103700	384020780	19220	19220	19220	19220	53
499	20231123	103600	383002120	19250	19220	19250	19220	33
500	20231123	103500	382367830	19220	19220	19220	19220	5
501	20231123	103400	382271730	19220	19220	19220	19220	29
502	20231123	103300	381714350	19220	19220	19220	19220	0
503	20231123	103200	381714350	19220	19220	19220	19220	29
504	20231123	103100	381156970	19250	19250	19250	19250	560
505	20231123	103000	370376970	19250	19240	19250	19240	2
506	20231123	102900	370338480	19220	19220	19220	19220	0
507	20231123	102800	370338480	19220	19210	19220	19210	242
508	20231123	102700	365687950	19220	19220	19220	19210	22
509	20231123	102600	365265210	19210	19210	19210	19210	71
510	20231123	102500	363901300	19200	19200	19200	19200	54
511	20231123	102400	362864500	19200	19200	19200	19200	24
512	20231123	102300	362403700	19210	19210	19210	19210	0
513	20231123	102200	362403700	19210	19200	19220	19200	26
514	20231123	102100	361904470	19180	19180	19180	19180	0
515	20231123	102000	361904470	19180	19200	19200	19180	72
516	20231123	101900	360523110	19210	19220	19220	19210	17
517	20231123	101800	360196470	19220	19220	19220	19220	0
518	20231123	101700	360196470	19220	19220	19220	19220	1
519	20231123	101600	360177250	19180	19180	19180	19180	42
520	20231123	101500	359371690	19190	19220	19220	19190	210
521	20231123	101400	355338490	19230	19170	19230	19170	45
522	20231123	101300	354473240	19180	19180	19180	19180	0
523	20231123	101200	354473240	19180	19210	19230	19180	236
524	20231123	101100	349938700	19210	19200	19210	19150	2544
525	20231123	101000	301161110	19220	19220	19220	19220	0
526	20231123	100900	301161110	19220	19220	19220	19220	0
527	20231123	100800	301161110	19220	19200	19220	19200	22
528	20231123	100700	300738690	19220	19200	19220	19190	494
529	20231123	100600	291252180	19190	19200	19200	19190	2
530	20231123	100500	291213790	19180	19190	19190	19180	32
531	20231123	100400	290599720	19200	19210	19210	19200	68
532	20231123	100300	289293620	19210	19210	19210	19210	10
533	20231123	100200	289101520	19210	19210	19210	19210	0
534	20231123	100100	289101520	19210	19220	19220	19210	42
535	20231123	100000	288294360	19230	19220	19230	19220	27
536	20231123	095900	287775160	19220	19220	19220	19220	0
537	20231123	095800	287775160	19220	19230	19230	19220	15
538	20231123	095700	287486830	19230	19240	19240	19230	5
539	20231123	095600	287390670	19240	19250	19250	19240	473
540	20231123	095500	278288110	19280	19280	19280	19280	3
541	20231123	095400	278230270	19290	19290	19290	19290	0
542	20231123	095300	278230270	19290	19290	19290	19290	0
543	20231123	095200	278230270	19290	19290	19290	19290	0
544	20231123	095100	278230270	19290	19290	19290	19290	0
545	20231123	095000	278230270	19290	19260	19290	19260	6
546	20231123	094900	278114680	19290	19290	19290	19290	10
547	20231123	094800	277921780	19290	19290	19290	19290	2
548	20231123	094700	277883200	19250	19280	19290	19250	161
549	20231123	094600	274783540	19250	19250	19250	19250	0
550	20231123	094500	274783540	19250	19250	19250	19250	0
551	20231123	094400	274783540	19250	19250	19250	19250	0
552	20231123	094300	274783540	19250	19250	19250	19250	19
553	20231123	094200	274417790	19250	19250	19250	19250	32
554	20231123	094100	273801790	19250	19240	19250	19240	2
555	20231123	094000	273763300	19240	19240	19240	19240	11
556	20231123	093900	273551660	19250	19250	19250	19250	53
557	20231123	093800	272531410	19250	19210	19250	19210	150
558	20231123	093700	269648610	19210	19210	19210	19210	1
559	20231123	093600	269629400	19210	19210	19210	19210	14
560	20231123	093500	269360460	19210	19210	19210	19210	19
561	20231123	093400	268995470	19170	19170	19210	19170	213
562	20231123	093300	264912220	19170	19170	19170	19150	125
563	20231123	093200	262517090	19170	19210	19210	19170	1136
564	20231123	093100	240730350	19200	19200	19200	19200	11
565	20231123	093000	240519150	19180	19180	19180	19180	0
566	20231123	092900	240519150	19180	19220	19220	19180	786
567	20231123	092800	225434730	19230	19250	19250	19230	45
568	20231123	092700	224568830	19240	19240	19240	19240	0
569	20231123	092600	224568830	19240	19240	19240	19240	0
570	20231123	092500	224568830	19240	19270	19270	19240	170
571	20231123	092400	221296240	19250	19270	19270	19250	154
572	20231123	092300	218330750	19270	19300	19300	19270	6
573	20231123	092200	218215040	19330	19290	19330	19290	15
574	20231123	092100	217925430	19300	19340	19340	19300	480
575	20231123	092000	208646480	19340	19310	19350	19310	506
576	20231123	091900	198861770	19300	19290	19310	19290	86
577	20231123	091800	197201680	19290	19280	19290	19280	11
578	20231123	091700	196989590	19220	19220	19220	19220	1
579	20231123	091600	196970370	19290	19330	19330	19170	2333
580	20231123	091500	152118720	19320	19320	19320	19320	76
581	20231123	091400	150650400	19330	19320	19330	19320	33
582	20231123	091300	150012610	19320	19270	19320	19250	579
583	20231123	091200	138859700	19280	19290	19290	19280	500
584	20231123	091100	129215140	19300	19380	19390	19300	705
585	20231123	091000	115589590	19400	19340	19400	19340	257
586	20231123	090900	110608340	19340	19320	19340	19300	350
587	20231123	090800	103847860	19320	19320	19320	19320	149
588	20231123	090700	100969180	19290	19260	19310	19250	618
589	20231123	090600	89055400	19300	19310	19310	19300	6
590	20231123	090500	88939590	19250	19320	19320	19250	797
591	20231123	090400	73576390	19320	19330	19390	19310	360
592	20231123	090300	66610870	19360	19300	19370	19300	162
593	20231123	090200	63482110	19370	19300	19370	19270	266
594	20231123	090100	58349650	19270	19440	19440	19270	585
595	20231123	090000	47041560	19450	19400	19450	19330	2423