KissMeData/254490/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203200	1321004400	19900	19900	19900	19900	2584
3	20231123	203100	1321004400	19900	19900	19900	19900	0
4	20231123	203000	1321004400	19900	19900	19900	19900	0
5	20231123	202900	1321004400	19900	19900	19900	19900	0
6	20231123	202800	1321004400	19900	19900	19900	19900	0
7	20231123	202700	1321004400	19900	19900	19900	19900	0
8	20231123	202600	1321004400	19900	19900	19900	19900	0
9	20231123	202500	1321004400	19900	19900	19900	19900	0
10	20231123	202400	1321004400	19900	19900	19900	19900	0
11	20231123	202300	1321004400	19900	19900	19900	19900	0
12	20231123	202200	1321004400	19900	19900	19900	19900	0
13	20231123	202100	1321004400	19900	19900	19900	19900	0
14	20231123	202000	1321004400	19900	19900	19900	19900	0
15	20231123	201900	1321004400	19900	19900	19900	19900	0
16	20231123	201800	1321004400	19900	19900	19900	19900	0
17	20231123	201700	1321004400	19900	19900	19900	19900	0
18	20231123	201600	1321004400	19900	19900	19900	19900	0
19	20231123	201500	1321004400	19900	19900	19900	19900	0
20	20231123	201400	1321004400	19900	19900	19900	19900	0
21	20231123	201300	1321004400	19900	19900	19900	19900	0
22	20231123	201200	1321004400	19900	19900	19900	19900	0
23	20231123	201100	1321004400	19900	19900	19900	19900	0
24	20231123	201000	1321004400	19900	19900	19900	19900	0
25	20231123	200900	1321004400	19900	19900	19900	19900	0
26	20231123	200800	1321004400	19900	19900	19900	19900	0
27	20231123	200700	1321004400	19900	19900	19900	19900	0
28	20231123	200600	1321004400	19900	19900	19900	19900	0
29	20231123	200500	1321004400	19900	19900	19900	19900	0
30	20231123	200400	1321004400	19900	19900	19900	19900	0
31	20231123	200300	1321004400	19900	19900	19900	19900	0
32	20231123	200200	1321004400	19900	19900	19900	19900	2584
33	20231123	200100	1321004400	19900	19900	19900	19900	0
34	20231123	200000	1321004400	19900	19900	19900	19900	0
35	20231123	195900	1321004400	19900	19900	19900	19900	0
36	20231123	195800	1321004400	19900	19900	19900	19900	0
37	20231123	195700	1321004400	19900	19900	19900	19900	0
38	20231123	195600	1321004400	19900	19900	19900	19900	0
39	20231123	195500	1321004400	19900	19900	19900	19900	0
40	20231123	195400	1321004400	19900	19900	19900	19900	0
41	20231123	195300	1321004400	19900	19900	19900	19900	0
42	20231123	195200	1321004400	19900	19900	19900	19900	0
43	20231123	195100	1321004400	19900	19900	19900	19900	0
44	20231123	195000	1321004400	19900	19900	19900	19900	0
45	20231123	194900	1321004400	19900	19900	19900	19900	0
46	20231123	194800	1321004400	19900	19900	19900	19900	0
47	20231123	194700	1321004400	19900	19900	19900	19900	0
48	20231123	194600	1321004400	19900	19900	19900	19900	0
49	20231123	194500	1321004400	19900	19900	19900	19900	0
50	20231123	194400	1321004400	19900	19900	19900	19900	0
51	20231123	194300	1321004400	19900	19900	19900	19900	0
52	20231123	194200	1321004400	19900	19900	19900	19900	0
53	20231123	194100	1321004400	19900	19900	19900	19900	0
54	20231123	194000	1321004400	19900	19900	19900	19900	0
55	20231123	193900	1321004400	19900	19900	19900	19900	0
56	20231123	193800	1321004400	19900	19900	19900	19900	0
57	20231123	193700	1321004400	19900	19900	19900	19900	0
58	20231123	193600	1321004400	19900	19900	19900	19900	0
59	20231123	193500	1321004400	19900	19900	19900	19900	0
60	20231123	193400	1321004400	19900	19900	19900	19900	0
61	20231123	193300	1321004400	19900	19900	19900	19900	0
62	20231123	193200	1321004400	19900	19900	19900	19900	2584
63	20231123	193100	1321004400	19900	19900	19900	19900	0
64	20231123	193000	1321004400	19900	19900	19900	19900	0
65	20231123	192900	1321004400	19900	19900	19900	19900	0
66	20231123	192800	1321004400	19900	19900	19900	19900	0
67	20231123	192700	1321004400	19900	19900	19900	19900	0
68	20231123	192600	1321004400	19900	19900	19900	19900	0
69	20231123	192500	1321004400	19900	19900	19900	19900	0
70	20231123	192400	1321004400	19900	19900	19900	19900	0
71	20231123	192300	1321004400	19900	19900	19900	19900	0
72	20231123	192200	1321004400	19900	19900	19900	19900	0
73	20231123	192100	1321004400	19900	19900	19900	19900	0
74	20231123	192000	1321004400	19900	19900	19900	19900	0
75	20231123	191900	1321004400	19900	19900	19900	19900	0
76	20231123	191800	1321004400	19900	19900	19900	19900	0
77	20231123	191700	1321004400	19900	19900	19900	19900	0
78	20231123	191600	1321004400	19900	19900	19900	19900	0
79	20231123	191500	1321004400	19900	19900	19900	19900	0
80	20231123	191400	1321004400	19900	19900	19900	19900	0
81	20231123	191300	1321004400	19900	19900	19900	19900	0
82	20231123	191200	1321004400	19900	19900	19900	19900	0
83	20231123	191100	1321004400	19900	19900	19900	19900	0
84	20231123	191000	1321004400	19900	19900	19900	19900	0
85	20231123	190900	1321004400	19900	19900	19900	19900	0
86	20231123	190800	1321004400	19900	19900	19900	19900	0
87	20231123	190700	1321004400	19900	19900	19900	19900	0
88	20231123	190600	1321004400	19900	19900	19900	19900	0
89	20231123	190500	1321004400	19900	19900	19900	19900	0
90	20231123	190400	1321004400	19900	19900	19900	19900	0
91	20231123	190300	1321004400	19900	19900	19900	19900	0
92	20231123	190200	1321004400	19900	19900	19900	19900	2584
93	20231123	190100	1321004400	19900	19900	19900	19900	0
94	20231123	190000	1321004400	19900	19900	19900	19900	0
95	20231123	185900	1321004400	19900	19900	19900	19900	0
96	20231123	185800	1321004400	19900	19900	19900	19900	0
97	20231123	185700	1321004400	19900	19900	19900	19900	0
98	20231123	185600	1321004400	19900	19900	19900	19900	0
99	20231123	185500	1321004400	19900	19900	19900	19900	0
100	20231123	185400	1321004400	19900	19900	19900	19900	0
101	20231123	185300	1321004400	19900	19900	19900	19900	0
102	20231123	185200	1321004400	19900	19900	19900	19900	0
103	20231123	185100	1321004400	19900	19900	19900	19900	0
104	20231123	185000	1321004400	19900	19900	19900	19900	0
105	20231123	184900	1321004400	19900	19900	19900	19900	0
106	20231123	184800	1321004400	19900	19900	19900	19900	0
107	20231123	184700	1321004400	19900	19900	19900	19900	0
108	20231123	184600	1321004400	19900	19900	19900	19900	0
109	20231123	184500	1321004400	19900	19900	19900	19900	0
110	20231123	184400	1321004400	19900	19900	19900	19900	0
111	20231123	184300	1321004400	19900	19900	19900	19900	0
112	20231123	184200	1321004400	19900	19900	19900	19900	0
113	20231123	184100	1321004400	19900	19900	19900	19900	0
114	20231123	184000	1321004400	19900	19900	19900	19900	0
115	20231123	183900	1321004400	19900	19900	19900	19900	0
116	20231123	183800	1321004400	19900	19900	19900	19900	0
117	20231123	183700	1321004400	19900	19900	19900	19900	0
118	20231123	183600	1321004400	19900	19900	19900	19900	0
119	20231123	183500	1321004400	19900	19900	19900	19900	0
120	20231123	183400	1321004400	19900	19900	19900	19900	0
121	20231123	183300	1321004400	19900	19900	19900	19900	0
122	20231123	183200	1321004400	19900	19900	19900	19900	2584
123	20231123	183100	1321004400	19900	19900	19900	19900	0
124	20231123	183000	1321004400	19900	19900	19900	19900	0
125	20231123	182900	1321004400	19900	19900	19900	19900	0
126	20231123	182800	1321004400	19900	19900	19900	19900	0
127	20231123	182700	1321004400	19900	19900	19900	19900	0
128	20231123	182600	1321004400	19900	19900	19900	19900	0
129	20231123	182500	1321004400	19900	19900	19900	19900	0
130	20231123	182400	1321004400	19900	19900	19900	19900	0
131	20231123	182300	1321004400	19900	19900	19900	19900	0
132	20231123	182200	1321004400	19900	19900	19900	19900	0
133	20231123	182100	1321004400	19900	19900	19900	19900	0
134	20231123	182000	1321004400	19900	19900	19900	19900	0
135	20231123	181900	1321004400	19900	19900	19900	19900	0
136	20231123	181800	1321004400	19900	19900	19900	19900	0
137	20231123	181700	1321004400	19900	19900	19900	19900	0
138	20231123	181600	1321004400	19900	19900	19900	19900	0
139	20231123	181500	1321004400	19900	19900	19900	19900	0
140	20231123	181400	1321004400	19900	19900	19900	19900	0
141	20231123	181300	1321004400	19900	19900	19900	19900	0
142	20231123	181200	1321004400	19900	19900	19900	19900	0
143	20231123	181100	1321004400	19900	19900	19900	19900	0
144	20231123	181000	1321004400	19900	19900	19900	19900	0
145	20231123	180900	1321004400	19900	19900	19900	19900	0
146	20231123	180800	1321004400	19900	19900	19900	19900	0
147	20231123	180700	1321004400	19900	19900	19900	19900	0
148	20231123	180600	1321004400	19900	19900	19900	19900	0
149	20231123	180500	1321004400	19900	19900	19900	19900	0
150	20231123	180400	1321004400	19900	19900	19900	19900	0
151	20231123	180300	1321004400	19900	19900	19900	19900	0
152	20231123	180200	1321004400	19900	19900	19900	19900	2584
153	20231123	180100	1321004400	19900	19900	19900	19900	0
154	20231123	180000	1321004400	19900	19900	19900	19900	0
155	20231123	175900	1321004400	19900	19900	19900	19900	0
156	20231123	175800	1321004400	19900	19900	19900	19900	0
157	20231123	175700	1321004400	19900	19900	19900	19900	0
158	20231123	175600	1321004400	19900	19900	19900	19900	0
159	20231123	175500	1321004400	19900	19900	19900	19900	0
160	20231123	175400	1321004400	19900	19900	19900	19900	0
161	20231123	175300	1321004400	19900	19900	19900	19900	0
162	20231123	175200	1321004400	19900	19900	19900	19900	0
163	20231123	175100	1321004400	19900	19900	19900	19900	0
164	20231123	175000	1321004400	19900	19900	19900	19900	0
165	20231123	174900	1321004400	19900	19900	19900	19900	0
166	20231123	174800	1321004400	19900	19900	19900	19900	0
167	20231123	174700	1321004400	19900	19900	19900	19900	0
168	20231123	174600	1321004400	19900	19900	19900	19900	0
169	20231123	174500	1321004400	19900	19900	19900	19900	0
170	20231123	174400	1321004400	19900	19900	19900	19900	0
171	20231123	174300	1321004400	19900	19900	19900	19900	0
172	20231123	174200	1321004400	19900	19900	19900	19900	0
173	20231123	174100	1321004400	19900	19900	19900	19900	0
174	20231123	174000	1321004400	19900	19900	19900	19900	0
175	20231123	173900	1321004400	19900	19900	19900	19900	0
176	20231123	173800	1321004400	19900	19900	19900	19900	0
177	20231123	173700	1321004400	19900	19900	19900	19900	0
178	20231123	173600	1321004400	19900	19900	19900	19900	0
179	20231123	173500	1321004400	19900	19900	19900	19900	0
180	20231123	173400	1321004400	19900	19900	19900	19900	0
181	20231123	173300	1321004400	19900	19900	19900	19900	0
182	20231123	173200	1321004400	19900	19900	19900	19900	2584
183	20231123	173100	1321004400	19900	19900	19900	19900	0
184	20231123	173000	1321004400	19900	19900	19900	19900	0
185	20231123	172900	1321004400	19900	19900	19900	19900	0
186	20231123	172800	1321004400	19900	19900	19900	19900	0
187	20231123	172700	1321004400	19900	19900	19900	19900	0
188	20231123	172600	1321004400	19900	19900	19900	19900	0
189	20231123	172500	1321004400	19900	19900	19900	19900	0
190	20231123	172400	1321004400	19900	19900	19900	19900	0
191	20231123	172300	1321004400	19900	19900	19900	19900	0
192	20231123	172200	1321004400	19900	19900	19900	19900	0
193	20231123	172100	1321004400	19900	19900	19900	19900	0
194	20231123	172000	1321004400	19900	19900	19900	19900	0
195	20231123	171900	1321004400	19900	19900	19900	19900	0
196	20231123	171800	1321004400	19900	19900	19900	19900	0
197	20231123	171700	1321004400	19900	19900	19900	19900	0
198	20231123	171600	1321004400	19900	19900	19900	19900	0
199	20231123	171500	1321004400	19900	19900	19900	19900	0
200	20231123	171400	1321004400	19900	19900	19900	19900	0
201	20231123	171300	1321004400	19900	19900	19900	19900	0
202	20231123	171200	1321004400	19900	19900	19900	19900	0
203	20231123	171100	1321004400	19900	19900	19900	19900	0
204	20231123	171000	1321004400	19900	19900	19900	19900	0
205	20231123	170900	1321004400	19900	19900	19900	19900	0
206	20231123	170800	1321004400	19900	19900	19900	19900	0
207	20231123	170700	1321004400	19900	19900	19900	19900	0
208	20231123	170600	1321004400	19900	19900	19900	19900	0
209	20231123	170500	1321004400	19900	19900	19900	19900	0
210	20231123	170400	1321004400	19900	19900	19900	19900	0
211	20231123	170300	1321004400	19900	19900	19900	19900	0
212	20231123	170200	1321004400	19900	19900	19900	19900	2584
213	20231123	170100	1321004400	19900	19900	19900	19900	0
214	20231123	170000	1321004400	19900	19900	19900	19900	0
215	20231123	165900	1321004400	19900	19900	19900	19900	0
216	20231123	165800	1321004400	19900	19900	19900	19900	0
217	20231123	165700	1321004400	19900	19900	19900	19900	0
218	20231123	165600	1321004400	19900	19900	19900	19900	0
219	20231123	165500	1321004400	19900	19900	19900	19900	0
220	20231123	165400	1321004400	19900	19900	19900	19900	0
221	20231123	165300	1321004400	19900	19900	19900	19900	0
222	20231123	165200	1321004400	19900	19900	19900	19900	0
223	20231123	165100	1321004400	19900	19900	19900	19900	0
224	20231123	165000	1321004400	19900	19900	19900	19900	0
225	20231123	164900	1321004400	19900	19900	19900	19900	0
226	20231123	164800	1321004400	19900	19900	19900	19900	0
227	20231123	164700	1321004400	19900	19900	19900	19900	0
228	20231123	164600	1321004400	19900	19900	19900	19900	0
229	20231123	164500	1321004400	19900	19900	19900	19900	0
230	20231123	164400	1321004400	19900	19900	19900	19900	0
231	20231123	164300	1321004400	19900	19900	19900	19900	0
232	20231123	164200	1321004400	19900	19900	19900	19900	0
233	20231123	164100	1321004400	19900	19900	19900	19900	0
234	20231123	164000	1321004400	19900	19900	19900	19900	0
235	20231123	163900	1321004400	19900	19900	19900	19900	0
236	20231123	163800	1321004400	19900	19900	19900	19900	0
237	20231123	163700	1321004400	19900	19900	19900	19900	0
238	20231123	163600	1321004400	19900	19900	19900	19900	0
239	20231123	163500	1321004400	19900	19900	19900	19900	0
240	20231123	163400	1321004400	19900	19900	19900	19900	0
241	20231123	163300	1321004400	19900	19900	19900	19900	0
242	20231123	163200	1321004400	19900	19900	19900	19900	2584
243	20231123	163100	1321004400	19900	19900	19900	19900	0
244	20231123	163000	1321004400	19900	19900	19900	19900	0
245	20231123	162900	1321004400	19900	19900	19900	19900	0
246	20231123	162800	1321004400	19900	19900	19900	19900	0
247	20231123	162700	1321004400	19900	19900	19900	19900	0
248	20231123	162600	1321004400	19900	19900	19900	19900	0
249	20231123	162500	1321004400	19900	19900	19900	19900	0
250	20231123	162400	1321004400	19900	19900	19900	19900	0
251	20231123	162300	1321004400	19900	19900	19900	19900	0
252	20231123	162200	1321004400	19900	19900	19900	19900	0
253	20231123	162100	1321004400	19900	19900	19900	19900	0
254	20231123	162000	1321004400	19900	19900	19900	19900	0
255	20231123	161900	1321004400	19900	19900	19900	19900	0
256	20231123	161800	1321004400	19900	19900	19900	19900	0
257	20231123	161700	1321004400	19900	19900	19900	19900	0
258	20231123	161600	1321004400	19900	19900	19900	19900	0
259	20231123	161500	1321004400	19900	19900	19900	19900	0
260	20231123	161400	1321004400	19900	19900	19900	19900	0
261	20231123	161300	1321004400	19900	19900	19900	19900	0
262	20231123	161200	1321004400	19900	19900	19900	19900	0
263	20231123	161100	1321004400	19900	19900	19900	19900	0
264	20231123	161000	1321004400	19900	19900	19900	19900	0
265	20231123	160900	1321004400	19900	19900	19900	19900	0
266	20231123	160800	1321004400	19900	19900	19900	19900	0
267	20231123	160700	1321004400	19900	19900	19900	19900	0
268	20231123	160600	1321004400	19900	19900	19900	19900	0
269	20231123	160500	1321004400	19900	19900	19900	19900	0
270	20231123	160400	1321004400	19900	19900	19900	19900	0
271	20231123	160300	1321004400	19900	19900	19900	19900	0
272	20231123	160200	1321004400	19900	19900	19900	19900	2584
273	20231123	160100	1321004400	19900	19900	19900	19900	0
274	20231123	160000	1321004400	19900	19900	19900	19900	0
275	20231123	155900	1321004400	19900	19900	19900	19900	0
276	20231123	155800	1321004400	19900	19900	19900	19900	0
277	20231123	155700	1321004400	19900	19900	19900	19900	0
278	20231123	155600	1321004400	19900	19900	19900	19900	0
279	20231123	155500	1321004400	19900	19900	19900	19900	0
280	20231123	155400	1321004400	19900	19900	19900	19900	0
281	20231123	155300	1321004400	19900	19900	19900	19900	0
282	20231123	155200	1321004400	19900	19900	19900	19900	0
283	20231123	155100	1321004400	19900	19900	19900	19900	0
284	20231123	155000	1321004400	19900	19900	19900	19900	0
285	20231123	154900	1321004400	19900	19900	19900	19900	0
286	20231123	154800	1321004400	19900	19900	19900	19900	0
287	20231123	154700	1321004400	19900	19900	19900	19900	0
288	20231123	154600	1321004400	19900	19900	19900	19900	0
289	20231123	154500	1321004400	19900	19900	19900	19900	0
290	20231123	154400	1321004400	19900	19900	19900	19900	0
291	20231123	154300	1321004400	19900	19900	19900	19900	0
292	20231123	154200	1321004400	19900	19900	19900	19900	0
293	20231123	154100	1321004400	19900	19900	19900	19900	0
294	20231123	154000	1321004400	19900	19900	19900	19900	0
295	20231123	153900	1321004400	19900	19900	19900	19900	0
296	20231123	153800	1321004400	19900	19900	19900	19900	0
297	20231123	153700	1321004400	19900	19900	19900	19900	0
298	20231123	153600	1321004400	19900	19900	19900	19900	0
299	20231123	153500	1321004400	19900	19900	19900	19900	0
300	20231123	153400	1321004400	19900	19900	19900	19900	0
301	20231123	153300	1321004400	19900	19900	19900	19900	0
302	20231123	153200	1321004400	19900	19900	19900	19900	2584
303	20231123	153100	1321004400	19900	19900	19900	19900	0
304	20231123	153000	1321004400	19900	19900	19900	19900	2584
305	20231123	152900	1269582800	19920	19920	19920	19920	0
306	20231123	152800	1269582800	19920	19920	19920	19920	0
307	20231123	152700	1269582800	19920	19920	19920	19920	0
308	20231123	152600	1269582800	19920	19920	19920	19920	0
309	20231123	152500	1269582800	19920	19920	19920	19920	0
310	20231123	152400	1269582800	19920	19920	19920	19920	0
311	20231123	152300	1269582800	19920	19920	19920	19920	0
312	20231123	152200	1269582800	19920	19920	19920	19920	0
313	20231123	152100	1269582800	19920	19920	19920	19920	0
314	20231123	152000	1269582800	19920	19920	19920	19920	0
315	20231123	151900	1269582800	19920	19920	19920	19920	160
316	20231123	151800	1266395600	19910	19910	19920	19900	146
317	20231123	151700	1263489720	19920	19900	19920	19900	558
318	20231123	151600	1252385460	19910	19920	19920	19900	1416
319	20231123	151500	1224191010	19920	19920	19920	19920	626
320	20231123	151400	1211721090	19930	19930	19930	19920	366
321	20231123	151300	1204427210	19930	19930	19930	19930	46
322	20231123	151200	1203510430	19930	19930	19930	19920	525
323	20231123	151100	1193047290	19930	19930	19930	19920	185
324	20231123	151000	1189360250	19930	19940	19940	19930	749
325	20231123	150900	1174430790	19940	19950	19950	19940	101
326	20231123	150800	1172416840	19940	19940	19940	19940	1
327	20231123	150700	1172396900	19950	19950	19950	19950	111
328	20231123	150600	1170182450	19950	19940	19950	19940	254
329	20231123	150500	1165117610	19950	19960	19960	19950	139
330	20231123	150400	1162344180	19960	19990	19990	19960	29
331	20231123	150300	1161764500	19990	19990	19990	19990	18
332	20231123	150200	1161404680	19990	19950	19990	19950	89
333	20231123	150100	1159629090	19950	19940	19950	19940	54
334	20231123	150000	1158552320	19940	19950	19950	19940	234
335	20231123	145900	1153886240	19990	19950	19990	19950	105
336	20231123	145800	1151791450	19950	19940	19950	19940	33
337	20231123	145700	1151133350	19940	19940	19940	19940	116
338	20231123	145600	1148820310	19940	19940	19940	19940	142
339	20231123	145500	1145988830	19940	19940	19940	19940	70
340	20231123	145400	1144593030	19940	19950	19950	19940	418
341	20231123	145300	1136258090	19940	19940	19940	19940	31
342	20231123	145200	1135639950	19940	19940	19940	19940	361
343	20231123	145100	1128441610	19950	19950	19950	19950	114
344	20231123	145000	1126167310	19960	19960	19960	19960	9
345	20231123	144900	1125987670	19950	19950	19950	19950	0
346	20231123	144800	1125987670	19950	19950	19950	19950	21
347	20231123	144700	1125568720	19950	19960	19960	19950	16
348	20231123	144600	1125249400	19970	19970	19970	19970	3
349	20231123	144500	1125189490	19970	19970	19970	19970	0
350	20231123	144400	1125189490	19970	19970	19970	19970	5
351	20231123	144300	1125089640	19970	19950	19970	19950	6
352	20231123	144200	1124969920	19950	19950	19950	19950	259
353	20231123	144100	1119802870	19950	19950	19950	19950	249
354	20231123	144000	1114835320	19960	19960	19960	19960	174
355	20231123	143900	1111362280	19960	19940	19960	19940	26
356	20231123	143800	1110843740	19940	19940	19940	19940	1
357	20231123	143700	1110823800	19930	19930	19930	19930	56
358	20231123	143600	1109707720	19940	19940	19970	19930	283
359	20231123	143500	1104066550	19940	19970	19970	19940	3423
360	20231123	143400	1035754390	20000	20000	20000	20000	0
361	20231123	143300	1035754390	20000	20000	20000	20000	0
362	20231123	143200	1035754390	20000	20000	20000	20000	0
363	20231123	143100	1035754390	20000	19980	20000	19980	16
364	20231123	143000	1035434590	19980	19980	19980	19980	5
365	20231123	142900	1035334690	19970	19970	19970	19970	100
366	20231123	142800	1033337690	19970	19970	19970	19970	3
367	20231123	142700	1033277780	19970	19980	19980	19970	20
368	20231123	142600	1032878330	19980	19980	20000	19980	101
369	20231123	142500	1030860330	19980	19980	19980	19980	0
370	20231123	142400	1030860330	19980	19980	19980	19980	0
371	20231123	142300	1030860330	19980	20000	20000	19980	134
372	20231123	142200	1028182330	20000	20000	20000	20000	50
373	20231123	142100	1027182330	20000	20000	20050	20000	201
374	20231123	142000	1023162280	20050	20050	20050	20050	0
375	20231123	141900	1023162280	20050	20050	20050	20050	0
376	20231123	141800	1023162280	20050	20050	20050	20050	1
377	20231123	141700	1023142230	20000	20000	20000	20000	179
378	20231123	141600	1019562230	20050	20050	20050	20050	2
379	20231123	141500	1019522130	20000	20000	20000	20000	0
380	20231123	141400	1019522130	20000	19980	20000	19980	1069
381	20231123	141300	998149150	19970	19970	19970	19970	130
382	20231123	141200	995553050	19980	19970	19980	19970	29
383	20231123	141100	994973880	19970	19980	19980	19970	869
384	20231123	141000	977614950	19990	19990	19990	19990	105
385	20231123	140900	975516000	19980	19980	19980	19980	0
386	20231123	140800	975516000	19980	19980	19980	19980	160
387	20231123	140700	972319200	20000	19970	20000	19970	38
388	20231123	140600	971560310	19980	20000	20000	19980	211
389	20231123	140500	967344430	20000	20000	20000	20000	0
390	20231123	140400	967344430	20000	20000	20000	20000	0
391	20231123	140300	967344430	20000	19980	20000	19980	101
392	20231123	140200	965326430	20000	20000	20000	20000	0
393	20231123	140100	965326430	20000	20000	20000	20000	2
394	20231123	140000	965286430	20000	20000	20000	20000	0
395	20231123	135900	965286430	20000	20000	20000	20000	120
396	20231123	135800	962886430	20000	20000	20000	20000	1
397	20231123	135700	962866430	19980	19980	19980	19980	0
398	20231123	135600	962866430	19980	19980	19980	19980	184
399	20231123	135500	959190110	19980	19980	19980	19980	50
400	20231123	135400	958191110	19970	19970	19970	19970	3
401	20231123	135300	958131200	19970	19970	19970	19970	100
402	20231123	135200	956134200	19970	19980	19980	19970	104
403	20231123	135100	954056300	19980	19980	19980	19980	220
404	20231123	135000	949660700	19970	19970	19970	19970	0
405	20231123	134900	949660700	19970	19980	19980	19970	100
406	20231123	134800	947662870	19970	19970	19970	19970	0
407	20231123	134700	947662870	19970	19980	20000	19970	156
408	20231123	134600	944546180	19980	19990	19990	19980	1243
409	20231123	134500	919710960	19990	20000	20000	19990	112
410	20231123	134400	917471960	20000	20000	20000	20000	140
411	20231123	134300	914671960	20000	20000	20000	20000	156
412	20231123	134200	911551960	20000	20000	20000	20000	110
413	20231123	134100	909351960	20000	20000	20000	20000	0
414	20231123	134000	909351960	20000	20000	20000	20000	0
415	20231123	133900	909351960	20000	20000	20000	20000	0
416	20231123	133800	909351960	20000	20000	20000	20000	0
417	20231123	133700	909351960	20000	20000	20000	20000	0
418	20231123	133600	909351960	20000	20000	20000	20000	108
419	20231123	133500	907191960	20000	20000	20000	20000	1
420	20231123	133400	907171960	19990	20000	20000	19990	123
421	20231123	133300	904713160	20000	20000	20000	20000	100
422	20231123	133200	902713160	20000	20000	20000	20000	22
423	20231123	133100	902273160	20000	20000	20000	20000	131
424	20231123	133000	899653160	20000	20000	20000	20000	11
425	20231123	132900	899433160	19990	19990	19990	19990	25
426	20231123	132800	898933410	19990	19990	19990	19990	0
427	20231123	132700	898933410	19990	19990	19990	19990	50
428	20231123	132600	897933910	19990	19990	19990	19990	52
429	20231123	132500	896894430	20050	19980	20050	19980	251
430	20231123	132400	891878870	20000	20000	20000	20000	101
431	20231123	132300	889858870	20000	20000	20000	19980	462
432	20231123	132200	880623110	20000	19990	20000	19990	2
433	20231123	132100	880583120	19980	20000	20000	19980	145
434	20231123	132000	877684680	20050	20050	20050	20050	0
435	20231123	131900	877684680	20050	20050	20050	20050	0
436	20231123	131800	877684680	20050	20050	20050	20050	1
437	20231123	131700	877664630	20000	20050	20050	20000	50
438	20231123	131600	876663130	20050	20000	20050	20000	2
439	20231123	131500	876623080	19990	19990	19990	19990	18
440	20231123	131400	876263260	19990	20000	20050	19990	6258
441	20231123	131300	751114800	20050	20050	20050	20050	10
442	20231123	131200	750914300	20050	20050	20050	20050	0
443	20231123	131100	750914300	20050	20000	20050	20000	301
444	20231123	131000	744894250	20050	20050	20050	20050	0
445	20231123	130900	744894250	20050	20000	20050	20000	945
446	20231123	130800	725993650	20050	20050	20050	20050	0
447	20231123	130700	725993650	20050	20050	20050	20050	0
448	20231123	130600	725993650	20050	20000	20050	20000	14
449	20231123	130500	725713050	20050	20050	20050	20050	0
450	20231123	130400	725713050	20050	20050	20050	20050	20
451	20231123	130300	725312050	20100	20100	20100	20100	0
452	20231123	130200	725312050	20100	20050	20100	20050	80
453	20231123	130100	723707800	20050	20050	20050	20050	1
454	20231123	130000	723687750	20050	20050	20050	20050	0
455	20231123	125900	723687750	20050	20050	20050	20050	7
456	20231123	125800	723547400	20100	20100	20100	20100	2
457	20231123	125700	723507200	20000	20000	20100	20000	12
458	20231123	125600	723267100	20050	20050	20050	20050	14
459	20231123	125500	722986400	20050	20000	20050	20000	106
460	20231123	125400	720861400	20000	20000	20000	20000	10
461	20231123	125300	720661400	20000	20050	20050	20000	31
462	20231123	125200	720040350	20000	20000	20000	20000	75
463	20231123	125100	718540350	20000	20000	20000	20000	0
464	20231123	125000	718540350	20000	20000	20000	20000	0
465	20231123	124900	718540350	20000	20000	20000	20000	0
466	20231123	124800	718540350	20000	20050	20050	20000	4
467	20231123	124700	718460200	20050	20050	20050	20050	6
468	20231123	124600	718339900	20050	20050	20050	20050	0
469	20231123	124500	718339900	20050	20050	20050	20050	51
470	20231123	124400	717317350	20050	20050	20050	20050	0
471	20231123	124300	717317350	20050	20050	20050	20050	10
472	20231123	124200	717116850	20050	20050	20050	20050	0
473	20231123	124100	717116850	20050	20050	20050	20050	1
474	20231123	124000	717096800	20050	20000	20050	20000	266
475	20231123	123900	711776300	20100	20100	20100	20100	40
476	20231123	123800	710972300	20050	20050	20050	20050	200
477	20231123	123700	706962300	20100	20000	20100	20000	105
478	20231123	123600	704861800	20000	20000	20000	20000	823
479	20231123	123500	688401800	20100	20100	20100	20100	0
480	20231123	123400	688401800	20100	20100	20100	20100	0
481	20231123	123300	688401800	20100	20050	20100	20050	2062
482	20231123	123200	647056150	20050	20050	20050	20050	2
483	20231123	123100	647016050	20050	20050	20050	20050	0
484	20231123	123000	647016050	20050	20050	20050	20050	50
485	20231123	122900	646013550	20050	20050	20050	20050	2
486	20231123	122800	645973450	20100	20100	20100	20100	0
487	20231123	122700	645973450	20100	20050	20100	20050	157
488	20231123	122600	642825550	20150	20150	20150	20150	0
489	20231123	122500	642825550	20150	20150	20150	20050	54
490	20231123	122400	641737550	20100	20150	20150	20100	3
491	20231123	122300	641677150	20050	20050	20050	20050	10
492	20231123	122200	641476650	20150	20150	20150	20150	0
493	20231123	122100	641476650	20150	20150	20150	20150	0
494	20231123	122000	641476650	20150	20150	20150	20150	0
495	20231123	121900	641476650	20150	20150	20150	20150	1
496	20231123	121800	641456500	20050	20050	20050	20050	348
497	20231123	121700	634479100	20150	20150	20150	20150	0
498	20231123	121600	634479100	20150	20050	20150	20050	10
499	20231123	121500	634278500	20150	20150	20150	20150	1
500	20231123	121400	634258350	20100	20100	20100	20100	100
501	20231123	121300	632248350	20150	20150	20150	20150	0
502	20231123	121200	632248350	20150	20150	20150	20150	50
503	20231123	121100	631240850	20150	20100	20150	20100	51
504	20231123	121000	630215700	20150	20100	20150	20100	138
505	20231123	120900	627440000	20100	20100	20100	20100	0
506	20231123	120800	627440000	20100	20100	20100	20100	10
507	20231123	120700	627239000	20100	20100	20100	20100	0
508	20231123	120600	627239000	20100	20050	20100	20050	132
509	20231123	120500	624592350	20100	20100	20100	20100	50
510	20231123	120400	623587350	20150	20100	20150	20100	23
511	20231123	120300	623125000	20100	20100	20100	20100	0
512	20231123	120200	623125000	20100	20100	20100	20100	0
513	20231123	120100	623125000	20100	20100	20100	20100	0
514	20231123	120000	623125000	20100	20100	20100	20100	0
515	20231123	115900	623125000	20100	20150	20150	20100	7
516	20231123	115800	622984250	20050	20100	20100	20050	287
517	20231123	115700	617228900	20150	20150	20150	20150	0
518	20231123	115600	617228900	20150	20150	20150	20150	0
519	20231123	115500	617228900	20150	20150	20150	20150	0
520	20231123	115400	617228900	20150	20150	20150	20150	0
521	20231123	115300	617228900	20150	20150	20150	20150	2
522	20231123	115200	617188600	20150	20150	20150	20150	0
523	20231123	115100	617188600	20150	20150	20150	20150	2
524	20231123	115000	617148300	20100	20100	20100	20100	5
525	20231123	114900	617047800	20050	20050	20050	20050	0
526	20231123	114800	617047800	20050	20150	20150	20050	116
527	20231123	114700	614712000	20150	20150	20150	20150	5
528	20231123	114600	614611250	20150	20100	20150	20100	73
529	20231123	114500	613143900	20100	20100	20100	20100	4
530	20231123	114400	613063500	20150	20150	20150	20150	5
531	20231123	114300	612962750	20150	20150	20150	20150	0
532	20231123	114200	612962750	20150	20150	20150	20150	0
533	20231123	114100	612962750	20150	20150	20150	20150	5
534	20231123	114000	612862000	20150	20150	20150	20150	5
535	20231123	113900	612761250	20150	20150	20150	20150	46
536	20231123	113800	611834350	20150	20150	20150	20150	0
537	20231123	113700	611834350	20150	20150	20150	20150	2
538	20231123	113600	611794050	20150	20150	20150	20150	0
539	20231123	113500	611794050	20150	20150	20150	20150	0
540	20231123	113400	611794050	20150	20150	20150	20150	300
541	20231123	113300	605749050	20100	20100	20100	20100	59
542	20231123	113200	604563150	20100	20100	20100	20100	38
543	20231123	113100	603799350	20100	20100	20100	20100	14
544	20231123	113000	603517950	20050	20050	20050	20050	9
545	20231123	112900	603337500	20100	20100	20100	20100	0
546	20231123	112800	603337500	20100	20050	20100	20050	15
547	20231123	112700	603036700	20100	20100	20100	20100	15
548	20231123	112600	602735200	20100	20100	20100	20100	3
549	20231123	112500	602674900	20100	20100	20100	20100	0
550	20231123	112400	602674900	20100	20100	20100	20100	0
551	20231123	112300	602674900	20100	20100	20100	20100	1
552	20231123	112200	602654800	20050	20050	20050	20050	37
553	20231123	112100	601912950	20100	20100	20100	20100	1
554	20231123	112000	601892850	20100	20100	20100	20100	5
555	20231123	111900	601792350	20100	20100	20100	20100	0
556	20231123	111800	601792350	20100	20100	20100	20100	1
557	20231123	111700	601772250	20050	20050	20050	20050	300
558	20231123	111600	595757250	20100	20100	20100	20100	0
559	20231123	111500	595757250	20100	20100	20100	20100	0
560	20231123	111400	595757250	20100	20050	20100	20050	1131
561	20231123	111300	573074150	20100	20100	20100	20100	72
562	20231123	111200	571626950	20100	20100	20100	20100	34
563	20231123	111100	570943550	20100	20100	20100	20100	1
564	20231123	111000	570923450	20050	20100	20100	20050	550
565	20231123	110900	559875400	20150	20150	20150	20150	0
566	20231123	110800	559875400	20150	20150	20150	20150	0
567	20231123	110700	559875400	20150	20150	20150	20150	1
568	20231123	110600	559855250	20150	20100	20150	20100	91
569	20231123	110500	558025100	20150	20150	20150	20150	0
570	20231123	110400	558025100	20150	20150	20150	20150	1
571	20231123	110300	558004950	20100	20100	20100	20100	149
572	20231123	110200	555010050	20150	20150	20150	20150	0
573	20231123	110100	555010050	20150	20150	20150	20100	17
574	20231123	110000	554667950	20150	20150	20150	20150	3
575	20231123	105900	554607500	20100	20100	20100	20100	0
576	20231123	105800	554607500	20100	20100	20100	20100	0
577	20231123	105700	554607500	20100	20100	20100	20100	1
578	20231123	105600	554587400	20100	20100	20100	20100	0
579	20231123	105500	554587400	20100	20100	20100	20100	0
580	20231123	105400	554587400	20100	20100	20100	20100	10
581	20231123	105300	554386400	20150	20150	20150	20150	0
582	20231123	105200	554386400	20150	20150	20150	20150	0
583	20231123	105100	554386400	20150	20150	20150	20150	0
584	20231123	105000	554386400	20150	20150	20150	20150	2
585	20231123	104900	554346100	20050	20100	20100	20050	500
586	20231123	104800	544309700	20150	20150	20150	20150	0
587	20231123	104700	544309700	20150	20150	20150	20150	0
588	20231123	104600	544309700	20150	20150	20150	20150	165
589	20231123	104500	540984950	20150	20200	20200	20150	24
590	20231123	104400	540500200	20200	20150	20200	20150	97
591	20231123	104300	538545500	20100	20100	20100	20100	0
592	20231123	104200	538545500	20100	20100	20100	20100	6
593	20231123	104100	538424900	20100	20100	20100	20100	117
594	20231123	104000	536073200	20100	20100	20100	20100	0
595	20231123	103900	536073200	20100	20100	20100	20100	4
596	20231123	103800	535992800	20100	20100	20100	20100	0
597	20231123	103700	535992800	20100	20100	20100	20100	16
598	20231123	103600	535671200	20100	20100	20100	20100	0
599	20231123	103500	535671200	20100	20100	20100	20100	8
600	20231123	103400	535510400	20100	20100	20100	20100	24
601	20231123	103300	535028000	20100	20100	20100	20100	0
602	20231123	103200	535028000	20100	20100	20100	20100	0
603	20231123	103100	535028000	20100	20100	20100	20100	21
604	20231123	103000	534605900	20100	20100	20100	20100	0
605	20231123	102900	534605900	20100	20100	20100	20100	0
606	20231123	102800	534605900	20100	20100	20100	20100	0
607	20231123	102700	534605900	20100	20100	20100	20100	58
608	20231123	102600	533440100	20100	20100	20100	20100	200
609	20231123	102500	529420100	20100	20100	20100	20100	0
610	20231123	102400	529420100	20100	20100	20100	20100	6
611	20231123	102300	529299500	20050	20050	20050	20050	100
612	20231123	102200	527294500	20050	20050	20050	20050	8
613	20231123	102100	527134100	20050	20050	20050	20050	0
614	20231123	102000	527134100	20050	20050	20050	20050	0
615	20231123	101900	527134100	20050	20050	20050	20050	0
616	20231123	101800	527134100	20050	20050	20050	20050	50
617	20231123	101700	526131600	20050	20100	20100	20050	22
618	20231123	101600	525690400	20100	20100	20100	20100	0
619	20231123	101500	525690400	20100	20100	20100	20100	1
620	20231123	101400	525670300	20100	20100	20100	20100	151
621	20231123	101300	522635200	20100	20100	20100	20100	3
622	20231123	101200	522574900	20100	20100	20100	20100	73
623	20231123	101100	521107600	20100	20100	20100	20100	10
624	20231123	101000	520906600	20100	20100	20100	20100	0
625	20231123	100900	520906600	20100	20100	20100	20100	121
626	20231123	100800	518474500	20100	20100	20100	20100	100
627	20231123	100700	516464500	20050	20050	20100	20050	538
628	20231123	100600	505674600	20050	20050	20050	20050	0
629	20231123	100500	505674600	20050	20050	20050	20050	46
630	20231123	100400	504752300	20050	20050	20050	20050	25
631	20231123	100300	504251050	20100	20100	20100	20100	18
632	20231123	100200	503889250	20100	20050	20100	20050	21
633	20231123	100100	503468150	20050	20100	20100	20050	210
634	20231123	100000	499257150	20050	20050	20050	20050	0
635	20231123	095900	499257150	20050	20050	20050	20050	50
636	20231123	095800	498254650	20050	20050	20050	20050	3
637	20231123	095700	498194500	20050	20050	20050	20050	109
638	20231123	095600	496009050	20050	20050	20050	20050	20
639	20231123	095500	495608050	20050	20050	20050	20000	1105
640	20231123	095400	473478900	20050	20050	20050	20050	20
641	20231123	095300	473077900	20100	20050	20100	20050	303
642	20231123	095200	467002600	20100	20050	20100	20050	4
643	20231123	095100	466922250	20000	20050	20050	20000	232
644	20231123	095000	462270700	20050	20050	20050	20050	200
645	20231123	094900	458260700	20050	20100	20100	20050	49
646	20231123	094800	457275850	20100	20100	20100	20100	11
647	20231123	094700	457054750	20100	20100	20100	20100	82
648	20231123	094600	455406550	20050	20150	20150	20050	122
649	20231123	094500	452950450	20150	20100	20150	20100	55
650	20231123	094400	451843750	20000	20050	20050	20000	611
651	20231123	094300	439623350	20050	20050	20050	20050	2
652	20231123	094200	439583250	20000	20000	20000	20000	70
653	20231123	094100	438183250	20000	20050	20050	20000	100
654	20231123	094000	436181950	20100	20100	20100	20100	120
655	20231123	093900	433769950	20100	20100	20100	20100	111
656	20231123	093800	431538850	20100	20100	20100	20100	0
657	20231123	093700	431538850	20100	20050	20100	20050	506
658	20231123	093600	421376550	20050	20050	20050	20050	13
659	20231123	093500	421115900	20000	20050	20050	20000	14
660	20231123	093400	420835350	20050	20000	20100	20000	1304
661	20231123	093300	394753150	20000	20000	20000	20000	2385
662	20231123	093200	347053150	20000	20000	20000	20000	2
663	20231123	093100	347013150	19990	20000	20000	19990	3609
664	20231123	093000	274834550	20050	20050	20050	20000	53
665	20231123	092900	273773900	20050	20050	20050	20050	886
666	20231123	092800	256009600	20050	20050	20050	20050	35
667	20231123	092700	255307850	20050	20050	20050	20050	1001
668	20231123	092600	235237800	20050	20050	20050	20050	400
669	20231123	092500	227217800	20100	20150	20150	20050	612
670	20231123	092400	214918550	20150	20150	20150	20150	2
671	20231123	092300	214878250	20150	20100	20150	20100	146
672	20231123	092200	211943300	20100	20150	20150	20100	602
673	20231123	092100	199840500	20100	20100	20100	20100	220
674	20231123	092000	195418500	20100	20100	20100	20100	15
675	20231123	091900	195117000	20200	20150	20200	20050	852
676	20231123	091800	177986000	20150	20150	20150	20100	815
677	20231123	091700	161599950	20150	20150	20150	20150	911
678	20231123	091600	143243300	20150	20150	20150	20150	10
679	20231123	091500	143041800	20200	20200	20200	20150	3125
680	20231123	091400	80005200	20250	20250	20250	20250	104
681	20231123	091300	77899200	20200	20200	20200	20200	67
682	20231123	091200	76545800	20350	20200	20350	20200	669
683	20231123	091100	62948750	20150	20200	20200	20150	529
684	20231123	091000	52287950	20150	20200	20200	20150	26
685	20231123	090900	51762800	20150	20200	20200	20150	194
686	20231123	090800	47849250	20150	20150	20150	20150	9
687	20231123	090700	47667900	20150	20150	20150	20150	1
688	20231123	090600	47647750	20200	20200	20200	20200	21
689	20231123	090500	47223550	20200	20200	20200	20200	6
690	20231123	090400	47102350	20200	20200	20200	20150	52
691	20231123	090300	46052950	20200	20250	20250	20200	272
692	20231123	090200	40558500	20200	20200	20200	20200	98
693	20231123	090100	38578900	20250	20400	20400	20250	1291
694	20231123	090000	12250800	20400	20350	20400	20300	602