KissMeData/011760/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185200	520709220	19130	19130	19130	19130	1194
3	20231122	185100	520709220	19130	19130	19130	19130	0
4	20231122	185000	520709220	19130	19130	19130	19130	0
5	20231122	184900	520709220	19130	19130	19130	19130	0
6	20231122	184800	520709220	19130	19130	19130	19130	0
7	20231122	184700	520709220	19130	19130	19130	19130	0
8	20231122	184600	520709220	19130	19130	19130	19130	0
9	20231122	184500	520709220	19130	19130	19130	19130	0
10	20231122	184400	520709220	19130	19130	19130	19130	0
11	20231122	184300	520709220	19130	19130	19130	19130	0
12	20231122	184200	520709220	19130	19130	19130	19130	0
13	20231122	184100	520709220	19130	19130	19130	19130	0
14	20231122	184000	520709220	19130	19130	19130	19130	0
15	20231122	183900	520709220	19130	19130	19130	19130	0
16	20231122	183800	520709220	19130	19130	19130	19130	0
17	20231122	183700	520709220	19130	19130	19130	19130	0
18	20231122	183600	520709220	19130	19130	19130	19130	0
19	20231122	183500	520709220	19130	19130	19130	19130	0
20	20231122	183400	520709220	19130	19130	19130	19130	0
21	20231122	183300	520709220	19130	19130	19130	19130	0
22	20231122	183200	520709220	19130	19130	19130	19130	0
23	20231122	183100	520709220	19130	19130	19130	19130	0
24	20231122	183000	520709220	19130	19130	19130	19130	0
25	20231122	182900	520709220	19130	19130	19130	19130	0
26	20231122	182800	520709220	19130	19130	19130	19130	0
27	20231122	182700	520709220	19130	19130	19130	19130	0
28	20231122	182600	520709220	19130	19130	19130	19130	0
29	20231122	182500	520709220	19130	19130	19130	19130	0
30	20231122	182400	520709220	19130	19130	19130	19130	0
31	20231122	182300	520709220	19130	19130	19130	19130	0
32	20231122	182200	520709220	19130	19130	19130	19130	1194
33	20231122	182100	520709220	19130	19130	19130	19130	0
34	20231122	182000	520709220	19130	19130	19130	19130	0
35	20231122	181900	520709220	19130	19130	19130	19130	0
36	20231122	181800	520709220	19130	19130	19130	19130	0
37	20231122	181700	520709220	19130	19130	19130	19130	0
38	20231122	181600	520709220	19130	19130	19130	19130	0
39	20231122	181500	520709220	19130	19130	19130	19130	0
40	20231122	181400	520709220	19130	19130	19130	19130	0
41	20231122	181300	520709220	19130	19130	19130	19130	0
42	20231122	181200	520709220	19130	19130	19130	19130	0
43	20231122	181100	520709220	19130	19130	19130	19130	0
44	20231122	181000	520709220	19130	19130	19130	19130	0
45	20231122	180900	520709220	19130	19130	19130	19130	0
46	20231122	180800	520709220	19130	19130	19130	19130	0
47	20231122	180700	520709220	19130	19130	19130	19130	0
48	20231122	180600	520709220	19130	19130	19130	19130	0
49	20231122	180500	520709220	19130	19130	19130	19130	0
50	20231122	180400	520709220	19130	19130	19130	19130	0
51	20231122	180300	520709220	19130	19130	19130	19130	0
52	20231122	180200	520709220	19130	19130	19130	19130	0
53	20231122	180100	520709220	19130	19130	19130	19130	0
54	20231122	180000	520709220	19130	19130	19130	19130	0
55	20231122	175900	520709220	19130	19130	19130	19130	0
56	20231122	175800	520709220	19130	19130	19130	19130	0
57	20231122	175700	520709220	19130	19130	19130	19130	0
58	20231122	175600	520709220	19130	19130	19130	19130	0
59	20231122	175500	520709220	19130	19130	19130	19130	0
60	20231122	175400	520709220	19130	19130	19130	19130	0
61	20231122	175300	520709220	19130	19130	19130	19130	0
62	20231122	175200	520709220	19130	19130	19130	19130	1194
63	20231122	175100	520709220	19130	19130	19130	19130	0
64	20231122	175000	520709220	19130	19130	19130	19130	0
65	20231122	174900	520709220	19130	19130	19130	19130	0
66	20231122	174800	520709220	19130	19130	19130	19130	0
67	20231122	174700	520709220	19130	19130	19130	19130	0
68	20231122	174600	520709220	19130	19130	19130	19130	0
69	20231122	174500	520709220	19130	19130	19130	19130	0
70	20231122	174400	520709220	19130	19130	19130	19130	0
71	20231122	174300	520709220	19130	19130	19130	19130	0
72	20231122	174200	520709220	19130	19130	19130	19130	0
73	20231122	174100	520709220	19130	19130	19130	19130	0
74	20231122	174000	520709220	19130	19130	19130	19130	0
75	20231122	173900	520709220	19130	19130	19130	19130	0
76	20231122	173800	520709220	19130	19130	19130	19130	0
77	20231122	173700	520709220	19130	19130	19130	19130	0
78	20231122	173600	520709220	19130	19130	19130	19130	0
79	20231122	173500	520709220	19130	19130	19130	19130	0
80	20231122	173400	520709220	19130	19130	19130	19130	0
81	20231122	173300	520709220	19130	19130	19130	19130	0
82	20231122	173200	520709220	19130	19130	19130	19130	0
83	20231122	173100	520709220	19130	19130	19130	19130	0
84	20231122	173000	520709220	19130	19130	19130	19130	0
85	20231122	172900	520709220	19130	19130	19130	19130	0
86	20231122	172800	520709220	19130	19130	19130	19130	0
87	20231122	172700	520709220	19130	19130	19130	19130	0
88	20231122	172600	520709220	19130	19130	19130	19130	0
89	20231122	172500	520709220	19130	19130	19130	19130	0
90	20231122	172400	520709220	19130	19130	19130	19130	0
91	20231122	172300	520709220	19130	19130	19130	19130	0
92	20231122	172200	520709220	19130	19130	19130	19130	1194
93	20231122	172100	520709220	19130	19130	19130	19130	0
94	20231122	172000	520709220	19130	19130	19130	19130	0
95	20231122	171900	520709220	19130	19130	19130	19130	0
96	20231122	171800	520709220	19130	19130	19130	19130	0
97	20231122	171700	520709220	19130	19130	19130	19130	0
98	20231122	171600	520709220	19130	19130	19130	19130	0
99	20231122	171500	520709220	19130	19130	19130	19130	0
100	20231122	171400	520709220	19130	19130	19130	19130	0
101	20231122	171300	520709220	19130	19130	19130	19130	0
102	20231122	171200	520709220	19130	19130	19130	19130	0
103	20231122	171100	520709220	19130	19130	19130	19130	0
104	20231122	171000	520709220	19130	19130	19130	19130	0
105	20231122	170900	520709220	19130	19130	19130	19130	0
106	20231122	170800	520709220	19130	19130	19130	19130	0
107	20231122	170700	520709220	19130	19130	19130	19130	0
108	20231122	170600	520709220	19130	19130	19130	19130	0
109	20231122	170500	520709220	19130	19130	19130	19130	0
110	20231122	170400	520709220	19130	19130	19130	19130	0
111	20231122	170300	520709220	19130	19130	19130	19130	0
112	20231122	170200	520709220	19130	19130	19130	19130	0
113	20231122	170100	520709220	19130	19130	19130	19130	0
114	20231122	170000	520709220	19130	19130	19130	19130	0
115	20231122	165900	520709220	19130	19130	19130	19130	0
116	20231122	165800	520709220	19130	19130	19130	19130	0
117	20231122	165700	520709220	19130	19130	19130	19130	0
118	20231122	165600	520709220	19130	19130	19130	19130	0
119	20231122	165500	520709220	19130	19130	19130	19130	0
120	20231122	165400	520709220	19130	19130	19130	19130	0
121	20231122	165300	520709220	19130	19130	19130	19130	0
122	20231122	165200	520709220	19130	19130	19130	19130	1194
123	20231122	165100	520709220	19130	19130	19130	19130	0
124	20231122	165000	520709220	19130	19130	19130	19130	0
125	20231122	164900	520709220	19130	19130	19130	19130	0
126	20231122	164800	520709220	19130	19130	19130	19130	0
127	20231122	164700	520709220	19130	19130	19130	19130	0
128	20231122	164600	520709220	19130	19130	19130	19130	0
129	20231122	164500	520709220	19130	19130	19130	19130	0
130	20231122	164400	520709220	19130	19130	19130	19130	0
131	20231122	164300	520709220	19130	19130	19130	19130	0
132	20231122	164200	520709220	19130	19130	19130	19130	0
133	20231122	164100	520709220	19130	19130	19130	19130	0
134	20231122	164000	520709220	19130	19130	19130	19130	0
135	20231122	163900	520709220	19130	19130	19130	19130	0
136	20231122	163800	520709220	19130	19130	19130	19130	0
137	20231122	163700	520709220	19130	19130	19130	19130	0
138	20231122	163600	520709220	19130	19130	19130	19130	0
139	20231122	163500	520709220	19130	19130	19130	19130	0
140	20231122	163400	520709220	19130	19130	19130	19130	0
141	20231122	163300	520709220	19130	19130	19130	19130	0
142	20231122	163200	520709220	19130	19130	19130	19130	0
143	20231122	163100	520709220	19130	19130	19130	19130	0
144	20231122	163000	520709220	19130	19130	19130	19130	0
145	20231122	162900	520709220	19130	19130	19130	19130	0
146	20231122	162800	520709220	19130	19130	19130	19130	0
147	20231122	162700	520709220	19130	19130	19130	19130	0
148	20231122	162600	520709220	19130	19130	19130	19130	0
149	20231122	162500	520709220	19130	19130	19130	19130	0
150	20231122	162400	520709220	19130	19130	19130	19130	0
151	20231122	162300	520709220	19130	19130	19130	19130	0
152	20231122	162200	520709220	19130	19130	19130	19130	1194
153	20231122	162100	520709220	19130	19130	19130	19130	0
154	20231122	162000	520709220	19130	19130	19130	19130	0
155	20231122	161900	520709220	19130	19130	19130	19130	0
156	20231122	161800	520709220	19130	19130	19130	19130	0
157	20231122	161700	520709220	19130	19130	19130	19130	0
158	20231122	161600	520709220	19130	19130	19130	19130	0
159	20231122	161500	520709220	19130	19130	19130	19130	0
160	20231122	161400	520709220	19130	19130	19130	19130	0
161	20231122	161300	520709220	19130	19130	19130	19130	0
162	20231122	161200	520709220	19130	19130	19130	19130	0
163	20231122	161100	520709220	19130	19130	19130	19130	0
164	20231122	161000	520709220	19130	19130	19130	19130	0
165	20231122	160900	520709220	19130	19130	19130	19130	0
166	20231122	160800	520709220	19130	19130	19130	19130	0
167	20231122	160700	520709220	19130	19130	19130	19130	0
168	20231122	160600	520709220	19130	19130	19130	19130	0
169	20231122	160500	520709220	19130	19130	19130	19130	0
170	20231122	160400	520709220	19130	19130	19130	19130	0
171	20231122	160300	520709220	19130	19130	19130	19130	0
172	20231122	160200	520709220	19130	19130	19130	19130	0
173	20231122	160100	520709220	19130	19130	19130	19130	0
174	20231122	160000	520709220	19130	19130	19130	19130	0
175	20231122	155900	520709220	19130	19130	19130	19130	0
176	20231122	155800	520709220	19130	19130	19130	19130	0
177	20231122	155700	520709220	19130	19130	19130	19130	0
178	20231122	155600	520709220	19130	19130	19130	19130	0
179	20231122	155500	520709220	19130	19130	19130	19130	0
180	20231122	155400	520709220	19130	19130	19130	19130	0
181	20231122	155300	520709220	19130	19130	19130	19130	0
182	20231122	155200	520709220	19130	19130	19130	19130	1194
183	20231122	155100	520709220	19130	19130	19130	19130	0
184	20231122	155000	520709220	19130	19130	19130	19130	0
185	20231122	154900	520709220	19130	19130	19130	19130	0
186	20231122	154800	520709220	19130	19130	19130	19130	0
187	20231122	154700	520709220	19130	19130	19130	19130	0
188	20231122	154600	520709220	19130	19130	19130	19130	0
189	20231122	154500	520709220	19130	19130	19130	19130	0
190	20231122	154400	520709220	19130	19130	19130	19130	0
191	20231122	154300	520709220	19130	19130	19130	19130	0
192	20231122	154200	520709220	19130	19130	19130	19130	0
193	20231122	154100	520709220	19130	19130	19130	19130	0
194	20231122	154000	520709220	19130	19130	19130	19130	0
195	20231122	153900	520709220	19130	19130	19130	19130	0
196	20231122	153800	520709220	19130	19130	19130	19130	0
197	20231122	153700	520709220	19130	19130	19130	19130	0
198	20231122	153600	520709220	19130	19130	19130	19130	0
199	20231122	153500	520709220	19130	19130	19130	19130	0
200	20231122	153400	520709220	19130	19130	19130	19130	0
201	20231122	153300	520709220	19130	19130	19130	19130	0
202	20231122	153200	520709220	19130	19130	19130	19130	0
203	20231122	153100	520709220	19130	19130	19130	19130	0
204	20231122	153000	520709220	19130	19130	19130	19130	1194
205	20231122	152900	497868000	19120	19120	19120	19120	0
206	20231122	152800	497868000	19120	19120	19120	19120	0
207	20231122	152700	497868000	19120	19120	19120	19120	0
208	20231122	152600	497868000	19120	19120	19120	19120	0
209	20231122	152500	497868000	19120	19120	19120	19120	0
210	20231122	152400	497868000	19120	19120	19120	19120	0
211	20231122	152300	497868000	19120	19120	19120	19120	0
212	20231122	152200	497868000	19120	19120	19120	19120	0
213	20231122	152100	497868000	19120	19120	19120	19120	0
214	20231122	152000	497868000	19120	19120	19120	19120	0
215	20231122	151900	497868000	19120	19080	19130	19000	407
216	20231122	151800	490090160	19080	19080	19080	19080	1
217	20231122	151700	490071080	18990	18990	19080	18990	5
218	20231122	151600	489975910	19080	18990	19090	18990	5
219	20231122	151500	489880770	18990	18990	19090	18990	8
220	20231122	151400	489728450	19090	19000	19090	18990	1658
221	20231122	151300	458226040	19000	19000	19000	19000	28
222	20231122	151200	457694040	19000	19000	19040	19000	9
223	20231122	151100	457522840	19030	19080	19080	19030	7
224	20231122	151000	457389430	19000	19000	19000	19000	3
225	20231122	150900	457332430	19000	19000	19000	19000	2
226	20231122	150800	457294430	19000	19040	19090	19000	234
227	20231122	150700	452834470	19000	19030	19030	19000	311
228	20231122	150600	446923120	19030	19060	19060	19030	585
229	20231122	150500	435778590	19060	19060	19060	19060	3
230	20231122	150400	435721410	19060	19060	19060	19060	13
231	20231122	150300	435473630	19060	19070	19070	19060	3
232	20231122	150200	435416440	19070	19060	19100	19060	9
233	20231122	150100	435244830	19060	19060	19060	19060	3
234	20231122	150000	435187650	19060	19060	19060	19060	4
235	20231122	145900	435111410	19060	19070	19070	19060	11
236	20231122	145800	434901680	19070	19080	19090	19070	519
237	20231122	145700	425003730	19070	19070	19070	19070	3
238	20231122	145600	424946520	19080	19080	19080	19080	5
239	20231122	145500	424851120	19090	19090	19090	19090	1
240	20231122	145400	424832030	19100	19100	19100	19100	3
241	20231122	145300	424774730	19100	19100	19100	19100	0
242	20231122	145200	424774730	19100	19100	19100	19100	46
243	20231122	145100	423896130	19100	19090	19100	19090	3
244	20231122	145000	423838840	19100	19110	19110	19100	58
245	20231122	144900	422731020	19100	19100	19100	19100	0
246	20231122	144800	422731020	19100	19100	19100	19100	0
247	20231122	144700	422731020	19100	19070	19100	19070	4
248	20231122	144600	422654680	19100	19100	19100	19100	45
249	20231122	144500	421795180	19100	19100	19100	19100	52
250	20231122	144400	420801980	19100	19100	19100	19100	0
251	20231122	144300	420801980	19100	19100	19100	19100	36
252	20231122	144200	420114380	19070	19100	19100	19070	198
253	20231122	144100	416335280	19110	19100	19110	19100	53
254	20231122	144000	415322790	19100	19120	19120	19100	39
255	20231122	143900	414577840	19120	19120	19120	19120	90
256	20231122	143800	412857040	19120	19120	19120	19120	0
257	20231122	143700	412857040	19120	19120	19120	19120	0
258	20231122	143600	412857040	19120	19100	19120	19100	51
259	20231122	143500	411882920	19120	19100	19120	19100	16
260	20231122	143400	411577020	19120	19130	19130	19120	7
261	20231122	143300	411443170	19120	19110	19120	19110	127
262	20231122	143200	409015060	19100	19100	19100	19100	140
263	20231122	143100	406341060	19100	19090	19100	19090	198
264	20231122	143000	402559330	19100	19100	19100	19100	0
265	20231122	142900	402559330	19100	19090	19100	19090	2
266	20231122	142800	402521140	19100	19100	19100	19100	0
267	20231122	142700	402521140	19100	19100	19100	19100	0
268	20231122	142600	402521140	19100	19100	19100	19100	100
269	20231122	142500	400611140	19100	19100	19100	19100	1
270	20231122	142400	400592040	19100	19070	19100	19070	400
271	20231122	142300	392959850	19090	19090	19090	19090	0
272	20231122	142200	392959850	19090	19090	19090	19090	2
273	20231122	142100	392921670	19090	19090	19090	19090	0
274	20231122	142000	392921670	19090	19070	19090	19070	73
275	20231122	141900	391528200	19070	19090	19090	19070	6
276	20231122	141800	391413680	19080	19070	19080	19070	49
277	20231122	141700	390479030	19080	19080	19080	19080	150
278	20231122	141600	387617030	19070	19080	19080	19070	57
279	20231122	141500	386530000	19080	19080	19080	19080	1
280	20231122	141400	386510920	19070	19070	19070	19070	1
281	20231122	141300	386491850	19060	19060	19060	19060	0
282	20231122	141200	386491850	19060	19080	19080	19060	3
283	20231122	141100	386434650	19060	19060	19060	19060	0
284	20231122	141000	386434650	19060	19060	19060	19060	13
285	20231122	140900	386186870	19050	19050	19050	19050	1
286	20231122	140800	386167820	19050	19050	19050	19050	1
287	20231122	140700	386148770	19050	19050	19050	19050	0
288	20231122	140600	386148770	19050	19050	19050	19050	0
289	20231122	140500	386148770	19050	19050	19050	19050	1
290	20231122	140400	386129720	19050	19050	19050	19050	0
291	20231122	140300	386129720	19050	19080	19080	19050	4
292	20231122	140200	386053460	19080	19080	19080	19080	0
293	20231122	140100	386053460	19080	19080	19080	19080	0
294	20231122	140000	386053460	19080	19080	19080	19080	0
295	20231122	135900	386053460	19080	19080	19080	19080	0
296	20231122	135800	386053460	19080	19080	19080	19080	1
297	20231122	135700	386034380	19080	19080	19080	19080	0
298	20231122	135600	386034380	19080	19080	19080	19080	1
299	20231122	135500	386015300	19090	19090	19090	19090	0
300	20231122	135400	386015300	19090	19090	19090	19090	0
301	20231122	135300	386015300	19090	19090	19090	19090	0
302	20231122	135200	386015300	19090	19090	19090	19090	0
303	20231122	135100	386015300	19090	19090	19090	19090	3
304	20231122	135000	385958030	19060	19060	19060	19050	6
305	20231122	134900	385843680	19060	19060	19060	19060	0
306	20231122	134800	385843680	19060	19060	19060	19060	20
307	20231122	134700	385462480	19090	19090	19090	19090	0
308	20231122	134600	385462480	19090	19090	19090	19090	0
309	20231122	134500	385462480	19090	19060	19090	19060	11
310	20231122	134400	385252760	19090	19090	19090	19090	0
311	20231122	134300	385252760	19090	19090	19090	19090	0
312	20231122	134200	385252760	19090	19090	19090	19090	0
313	20231122	134100	385252760	19090	19060	19090	19060	61
314	20231122	134000	384088320	19060	19060	19070	19060	3
315	20231122	133900	384031130	19090	19090	19090	19090	6
316	20231122	133800	383916590	19090	19090	19090	19090	72
317	20231122	133700	382542110	19090	19090	19090	19090	0
318	20231122	133600	382542110	19090	19090	19090	19090	0
319	20231122	133500	382542110	19090	19090	19090	19090	0
320	20231122	133400	382542110	19090	19100	19100	19090	97
321	20231122	133300	380690280	19110	19090	19110	19090	107
322	20231122	133200	378647630	19090	19100	19100	19090	170
323	20231122	133100	375402310	19090	19090	19100	19090	24
324	20231122	133000	374944120	19090	19090	19090	19090	121
325	20231122	132900	372634230	19090	19110	19110	19090	45
326	20231122	132800	371774300	19110	19110	19110	19110	8
327	20231122	132700	371621420	19110	19100	19110	19100	251
328	20231122	132600	366824960	19110	19110	19110	19110	1
329	20231122	132500	366805850	19110	19100	19110	19100	6
330	20231122	132400	366691240	19100	19090	19110	19090	40
331	20231122	132300	365927570	19100	19090	19100	19090	377
332	20231122	132200	358726920	19100	19100	19100	19100	320
333	20231122	132100	352614920	19090	19090	19090	19090	4
334	20231122	132000	352538560	19100	19090	19100	19090	3
335	20231122	131900	352481270	19090	19090	19090	19090	12
336	20231122	131800	352252190	19100	19090	19100	19090	202
337	20231122	131700	348394120	19090	19070	19090	19070	154
338	20231122	131600	345454480	19090	19090	19090	19090	0
339	20231122	131500	345454480	19090	19090	19090	19090	1
340	20231122	131400	345435390	19100	19100	19100	19100	0
341	20231122	131300	345435390	19100	19070	19100	19070	1000
342	20231122	131200	326338210	19070	19040	19070	19040	655
343	20231122	131100	313855410	19040	19030	19040	19030	15
344	20231122	131000	313569900	19030	19020	19030	19020	26
345	20231122	130900	313075250	19010	19010	19010	19010	0
346	20231122	130800	313075250	19010	19010	19010	19010	109
347	20231122	130700	311003160	19010	19010	19010	19010	0
348	20231122	130600	311003160	19010	19010	19010	19010	5
349	20231122	130500	310908110	19030	19030	19030	19030	0
350	20231122	130400	310908110	19030	19030	19030	19030	0
351	20231122	130300	310908110	19030	19030	19030	19030	1
352	20231122	130200	310889080	19010	19010	19010	19010	2
353	20231122	130100	310851060	19030	19030	19030	19030	1
354	20231122	130000	310832030	19030	19030	19030	19020	42
355	20231122	125900	310032780	19030	19030	19030	19030	0
356	20231122	125800	310032780	19030	19030	19030	19000	10
357	20231122	125700	309842620	19030	19010	19030	19010	8
358	20231122	125600	309690500	18990	18990	18990	18990	20
359	20231122	125500	309310700	19040	19020	19040	19020	324
360	20231122	125400	303143630	19020	19000	19020	19000	18
361	20231122	125300	302801420	19010	19010	19020	19010	6
362	20231122	125200	302687340	19010	19010	19020	19010	49
363	20231122	125100	301755610	19000	19000	19000	19000	6
364	20231122	125000	301641610	18990	18980	18990	18980	7
365	20231122	124900	301508710	18980	18980	18980	18980	4
366	20231122	124800	301432790	18990	18980	18990	18980	5
367	20231122	124700	301337880	18980	18990	18990	18980	6
368	20231122	124600	301223990	19000	18990	19000	18990	32
369	20231122	124500	300616270	18990	19020	19020	18990	214
370	20231122	124400	296546290	19010	19000	19010	19000	108
371	20231122	124300	294493220	19000	19000	19000	19000	4
372	20231122	124200	294417220	19000	19000	19000	19000	5
373	20231122	124100	294322220	19000	19020	19040	19000	462
374	20231122	124000	285530170	18990	18980	19010	18980	74
375	20231122	123900	284124980	18970	19030	19030	18970	218
376	20231122	123800	279983980	19030	19030	19040	19020	130
377	20231122	123700	277510140	19020	19020	19020	19020	6
378	20231122	123600	277396020	18970	18970	19020	18970	629
379	20231122	123500	265452060	18960	18940	18960	18940	235
380	20231122	123400	260997460	18930	18940	18950	18930	459
381	20231122	123300	252299640	18940	18930	18940	18930	721
382	20231122	123200	238648390	18920	18910	18930	18910	204
383	20231122	123100	234787780	18920	18920	18920	18920	1
384	20231122	123000	234768860	18920	18880	18920	18880	1147
385	20231122	122900	213094870	18870	18870	18870	18870	8
386	20231122	122800	212943910	18870	18880	18880	18870	13
387	20231122	122700	212698490	18870	18870	18870	18870	4
388	20231122	122600	212623010	18840	18870	18870	18840	35
389	20231122	122500	211963070	18870	18870	18870	18870	2
390	20231122	122400	211925330	18840	18870	18880	18840	342
391	20231122	122300	205468470	18870	18870	18870	18870	2
392	20231122	122200	205430730	18840	18850	18850	18840	4
393	20231122	122100	205355350	18840	18870	18870	18840	3
394	20231122	122000	205298800	18870	18870	18880	18870	3
395	20231122	121900	205242180	18840	18860	18860	18840	4
396	20231122	121800	205166780	18860	18860	18860	18860	19
397	20231122	121700	204808440	18860	18860	18860	18860	2
398	20231122	121600	204770720	18860	18860	18860	18860	2
399	20231122	121500	204733000	18860	18860	18860	18860	4
400	20231122	121400	204657560	18860	18840	18860	18840	23
401	20231122	121300	204223820	18860	18860	18860	18840	14
402	20231122	121200	203959860	18860	18860	18860	18860	12
403	20231122	121100	203733540	18840	18870	18870	18840	242
404	20231122	121000	199167180	18860	18860	18860	18860	37
405	20231122	120900	198469360	18860	18830	18860	18830	530
406	20231122	120800	188479670	18830	18820	18830	18820	26
407	20231122	120700	187990110	18820	18830	18830	18820	5
408	20231122	120600	187895980	18810	18810	18820	18810	5
409	20231122	120500	187801920	18810	18810	18810	18810	3
410	20231122	120400	187745490	18800	18800	18800	18800	4
411	20231122	120300	187670290	18800	18810	18810	18770	196
412	20231122	120200	183983670	18790	18790	18790	18790	0
413	20231122	120100	183983670	18790	18790	18790	18790	2
414	20231122	120000	183946090	18770	18770	18770	18770	0
415	20231122	115900	183946090	18770	18770	18770	18770	0
416	20231122	115800	183946090	18770	18780	18780	18770	136
417	20231122	115700	181392410	18780	18780	18780	18780	2
418	20231122	115600	181354850	18780	18780	18780	18780	5
419	20231122	115500	181260950	18790	18790	18790	18790	2
420	20231122	115400	181223370	18790	18780	18790	18780	9
421	20231122	115300	181054310	18780	18780	18780	18780	7
422	20231122	115200	180922850	18780	18780	18780	18780	6
423	20231122	115100	180810170	18780	18780	18780	18780	4
424	20231122	115000	180735050	18790	18790	18790	18790	30
425	20231122	114900	180171350	18780	18780	18780	18780	5
426	20231122	114800	180077450	18790	18790	18790	18780	85
427	20231122	114700	178480340	18780	18780	18780	18780	6
428	20231122	114600	178367660	18780	18790	18790	18780	35
429	20231122	114500	177710080	18790	18790	18790	18790	4
430	20231122	114400	177634920	18790	18790	18790	18790	1
431	20231122	114300	177616130	18800	18800	18800	18800	0
432	20231122	114200	177616130	18800	18800	18800	18800	6
433	20231122	114100	177503330	18800	18790	18800	18790	15
434	20231122	114000	177221370	18790	18790	18790	18790	7
435	20231122	113900	177089840	18790	18790	18790	18790	7
436	20231122	113800	176958310	18790	18790	18790	18790	8
437	20231122	113700	176807990	18790	18790	18790	18790	8
438	20231122	113600	176657670	18800	18790	18800	18790	8
439	20231122	113500	176507290	18790	18790	18790	18790	1
440	20231122	113400	176488500	18800	18790	18800	18790	8
441	20231122	113300	176338120	18790	18790	18790	18790	6
442	20231122	113200	176225380	18790	18790	18790	18790	5
443	20231122	113100	176131430	18790	18790	18790	18790	5
444	20231122	113000	176037480	18790	18800	18800	18790	9
445	20231122	112900	175868300	18800	18790	18800	18790	12
446	20231122	112800	175642780	18790	18790	18800	18790	9
447	20231122	112700	175473640	18790	18790	18790	18790	8
448	20231122	112600	175323320	18790	18790	18790	18790	8
449	20231122	112500	175173000	18790	18790	18790	18790	10
450	20231122	112400	174985100	18780	18810	18810	18780	1112
451	20231122	112300	154086650	18810	18810	18810	18810	10
452	20231122	112200	153898550	18810	18810	18810	18810	14
453	20231122	112100	153635210	18780	18780	18780	18780	5
454	20231122	112000	153541310	18780	18780	18780	18780	17
455	20231122	111900	153222050	18780	18810	18810	18780	828
456	20231122	111800	137668410	18810	18810	18810	18810	0
457	20231122	111700	137668410	18810	18800	18810	18800	5
458	20231122	111600	137574400	18800	18800	18800	18800	4
459	20231122	111500	137499200	18820	18800	18820	18800	90
460	20231122	111400	135805580	18800	18800	18820	18800	114
461	20231122	111300	133660380	18800	18800	18800	18800	12
462	20231122	111200	133434780	18800	18800	18800	18800	17
463	20231122	111100	133115180	18800	18800	18800	18800	14
464	20231122	111000	132851980	18800	18800	18800	18800	13
465	20231122	110900	132607580	18800	18800	18800	18800	149
466	20231122	110800	129806380	18800	18800	18800	18800	23
467	20231122	110700	129373980	18800	18800	18800	18800	8
468	20231122	110600	129223580	18800	18800	18800	18800	10
469	20231122	110500	129035580	18800	18800	18800	18800	8
470	20231122	110400	128885180	18810	18800	18830	18800	181
471	20231122	110300	125477170	18800	18800	18800	18800	6
472	20231122	110200	125364370	18800	18800	18850	18800	20
473	20231122	110100	124988010	18800	18820	18820	18790	513
474	20231122	110000	115341580	18820	18790	18850	18790	10
475	20231122	105900	115153450	18810	18820	18830	18810	251
476	20231122	105800	110431950	18820	18840	18840	18820	101
477	20231122	105700	108530600	18840	18840	18840	18840	0
478	20231122	105600	108530600	18840	18840	18840	18840	0
479	20231122	105500	108530600	18840	18850	18850	18840	10
480	20231122	105400	108342110	18850	18850	18850	18850	6
481	20231122	105300	108229010	18860	18860	18860	18860	0
482	20231122	105200	108229010	18860	18860	18860	18860	11
483	20231122	105100	108021550	18870	18870	18870	18870	0
484	20231122	105000	108021550	18870	18870	18870	18870	0
485	20231122	104900	108021550	18870	18870	18870	18870	75
486	20231122	104800	106606300	18840	18840	18840	18840	1
487	20231122	104700	106587460	18850	18850	18850	18850	0
488	20231122	104600	106587460	18850	18880	18880	18850	110
489	20231122	104500	104512970	18880	18880	18880	18880	0
490	20231122	104400	104512970	18880	18880	18880	18880	0
491	20231122	104300	104512970	18880	18880	18880	18880	1
492	20231122	104200	104494090	18910	18910	18910	18910	0
493	20231122	104100	104494090	18910	18910	18910	18910	0
494	20231122	104000	104494090	18910	18910	18910	18910	0
495	20231122	103900	104494090	18910	18900	18910	18880	17
496	20231122	103800	104172770	18900	18890	18900	18890	732
497	20231122	103700	90344280	18890	18870	18890	18870	2
498	20231122	103600	90306520	18850	18850	18850	18850	1
499	20231122	103500	90287670	18840	18840	18840	18840	0
500	20231122	103400	90287670	18840	18840	18840	18840	0
501	20231122	103300	90287670	18840	18840	18840	18840	0
502	20231122	103200	90287670	18840	18870	18870	18840	53
503	20231122	103100	89288610	18890	18890	18890	18890	0
504	20231122	103000	89288610	18890	18890	18890	18890	0
505	20231122	102900	89288610	18890	18890	18890	18890	1
506	20231122	102800	89269720	18890	18890	18890	18890	0
507	20231122	102700	89269720	18890	18890	18890	18890	0
508	20231122	102600	89269720	18890	18880	18890	18880	7
509	20231122	102500	89137550	18890	18890	18890	18890	0
510	20231122	102400	89137550	18890	18890	18890	18890	0
511	20231122	102300	89137550	18890	18890	18890	18890	0
512	20231122	102200	89137550	18890	18890	18890	18890	0
513	20231122	102100	89137550	18890	18890	18890	18890	0
514	20231122	102000	89137550	18890	18890	18890	18890	30
515	20231122	101900	88570850	18910	18910	18910	18910	0
516	20231122	101800	88570850	18910	18910	18910	18910	0
517	20231122	101700	88570850	18910	18910	18910	18910	0
518	20231122	101600	88570850	18910	18910	18910	18910	106
519	20231122	101500	86566390	18890	18890	18890	18890	55
520	20231122	101400	85527440	18880	18830	18880	18830	34
521	20231122	101300	84886550	18810	18810	18810	18800	254
522	20231122	101200	80108820	18810	18810	18810	18810	0
523	20231122	101100	80108820	18810	18810	18810	18810	1
524	20231122	101000	80090010	18770	18770	18770	18770	150
525	20231122	100900	77274510	18770	18770	18770	18770	0
526	20231122	100800	77274510	18770	18770	18770	18770	5
527	20231122	100700	77180660	18810	18810	18810	18810	0
528	20231122	100600	77180660	18810	18810	18810	18810	0
529	20231122	100500	77180660	18810	18810	18810	18810	1
530	20231122	100400	77161850	18800	18800	18800	18800	0
531	20231122	100300	77161850	18800	18800	18800	18800	0
532	20231122	100200	77161850	18800	18800	18800	18800	1
533	20231122	100100	77143050	18750	18800	18800	18750	27
534	20231122	100000	76636250	18800	18800	18800	18800	1
535	20231122	095900	76617450	18800	18800	18800	18800	0
536	20231122	095800	76617450	18800	18800	18800	18800	0
537	20231122	095700	76617450	18800	18800	18800	18800	1
538	20231122	095600	76598650	18740	18800	18800	18740	326
539	20231122	095500	70479000	18840	18840	18840	18840	7
540	20231122	095400	70347120	18830	18830	18830	18830	0
541	20231122	095300	70347120	18830	18830	18830	18830	4
542	20231122	095200	70271800	18820	18780	18820	18780	168
543	20231122	095100	67113390	18730	18770	18800	18730	572
544	20231122	095000	56367470	18750	18750	18750	18750	0
545	20231122	094900	56367470	18750	18770	18770	18750	59
546	20231122	094800	55260220	18790	18790	18790	18790	1
547	20231122	094700	55241430	18770	18780	18790	18770	3
548	20231122	094600	55185090	18780	18780	18780	18750	66
549	20231122	094500	53946800	18790	18790	18790	18790	1
550	20231122	094400	53928010	18780	18820	18820	18780	152
551	20231122	094300	51069930	18830	18860	18860	18830	75
552	20231122	094200	49656890	18880	18880	18880	18880	0
553	20231122	094100	49656890	18880	18880	18880	18880	1
554	20231122	094000	49638010	18850	18860	18860	18850	41
555	20231122	093900	48864760	18870	18870	18870	18870	0
556	20231122	093800	48864760	18870	18870	18870	18870	0
557	20231122	093700	48864760	18870	18880	18880	18860	171
558	20231122	093600	45638680	18870	18870	18870	18870	0
559	20231122	093500	45638680	18870	18870	18870	18870	32
560	20231122	093400	45034840	18870	18880	18880	18870	31
561	20231122	093300	44449600	18880	18910	18910	18880	2
562	20231122	093200	44411810	18920	18920	18920	18920	0
563	20231122	093100	44411810	18920	18920	18920	18920	0
564	20231122	093000	44411810	18920	18920	18920	18920	1
565	20231122	092900	44392890	18920	18900	18920	18900	2
566	20231122	092800	44355070	18870	18870	18870	18870	0
567	20231122	092700	44355070	18870	18870	18870	18870	0
568	20231122	092600	44355070	18870	18870	18870	18870	0
569	20231122	092500	44355070	18870	18880	18880	18870	31
570	20231122	092400	43770080	18880	18930	18930	18880	134
571	20231122	092300	41234140	18930	18930	18940	18930	82
572	20231122	092200	39681860	18930	18930	18930	18930	0
573	20231122	092100	39681860	18930	18930	18930	18930	0
574	20231122	092000	39681860	18930	18930	18930	18930	0
575	20231122	091900	39681860	18930	18930	18930	18930	1
576	20231122	091800	39662930	18900	18940	18940	18900	2
577	20231122	091700	39625090	18900	18930	18930	18900	61
578	20231122	091600	38470690	18950	18950	18950	18950	0
579	20231122	091500	38470690	18950	18950	18950	18950	0
580	20231122	091400	38470690	18950	18950	18950	18950	0
581	20231122	091300	38470690	18950	18950	18950	18950	0
582	20231122	091200	38470690	18950	18940	18950	18940	3
583	20231122	091100	38413860	18950	18950	18950	18910	88
584	20231122	091000	36747050	18910	18910	18940	18910	323
585	20231122	090900	30635990	18910	18890	18910	18890	368
586	20231122	090800	23683820	18890	18880	18890	18880	29
587	20231122	090700	23136290	18860	18860	18860	18860	0
588	20231122	090600	23136290	18860	18860	18860	18860	42
589	20231122	090500	22344170	18860	18870	18900	18860	394
590	20231122	090400	14904130	18860	18850	18860	18810	249
591	20231122	090300	10216300	18850	18840	18850	18840	82
592	20231122	090200	8671410	18810	18810	18810	18810	0
593	20231122	090100	8671410	18810	18810	18810	18810	0
594	20231122	090000	8671410	18810	18810	18810	18810	461