KissMeData/079960/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193900	1119177480	20550	20550	20550	20550	1239
3	20231120	193800	1119177480	20550	20550	20550	20550	0
4	20231120	193700	1119177480	20550	20550	20550	20550	0
5	20231120	193600	1119177480	20550	20550	20550	20550	0
6	20231120	193500	1119177480	20550	20550	20550	20550	0
7	20231120	193400	1119177480	20550	20550	20550	20550	0
8	20231120	193300	1119177480	20550	20550	20550	20550	0
9	20231120	193200	1119177480	20550	20550	20550	20550	0
10	20231120	193100	1119177480	20550	20550	20550	20550	0
11	20231120	193000	1119177480	20550	20550	20550	20550	0
12	20231120	192900	1119177480	20550	20550	20550	20550	0
13	20231120	192800	1119177480	20550	20550	20550	20550	0
14	20231120	192700	1119177480	20550	20550	20550	20550	0
15	20231120	192600	1119177480	20550	20550	20550	20550	0
16	20231120	192500	1119177480	20550	20550	20550	20550	0
17	20231120	192400	1119177480	20550	20550	20550	20550	0
18	20231120	192300	1119177480	20550	20550	20550	20550	0
19	20231120	192200	1119177480	20550	20550	20550	20550	0
20	20231120	192100	1119177480	20550	20550	20550	20550	0
21	20231120	192000	1119177480	20550	20550	20550	20550	0
22	20231120	191900	1119177480	20550	20550	20550	20550	0
23	20231120	191800	1119177480	20550	20550	20550	20550	0
24	20231120	191700	1119177480	20550	20550	20550	20550	0
25	20231120	191600	1119177480	20550	20550	20550	20550	0
26	20231120	191500	1119177480	20550	20550	20550	20550	0
27	20231120	191400	1119177480	20550	20550	20550	20550	0
28	20231120	191300	1119177480	20550	20550	20550	20550	0
29	20231120	191200	1119177480	20550	20550	20550	20550	0
30	20231120	191100	1119177480	20550	20550	20550	20550	0
31	20231120	191000	1119177480	20550	20550	20550	20550	0
32	20231120	190900	1119177480	20550	20550	20550	20550	1239
33	20231120	190800	1119177480	20550	20550	20550	20550	0
34	20231120	190700	1119177480	20550	20550	20550	20550	0
35	20231120	190600	1119177480	20550	20550	20550	20550	0
36	20231120	190500	1119177480	20550	20550	20550	20550	0
37	20231120	190400	1119177480	20550	20550	20550	20550	0
38	20231120	190300	1119177480	20550	20550	20550	20550	0
39	20231120	190200	1119177480	20550	20550	20550	20550	0
40	20231120	190100	1119177480	20550	20550	20550	20550	0
41	20231120	190000	1119177480	20550	20550	20550	20550	0
42	20231120	185900	1119177480	20550	20550	20550	20550	0
43	20231120	185800	1119177480	20550	20550	20550	20550	0
44	20231120	185700	1119177480	20550	20550	20550	20550	0
45	20231120	185600	1119177480	20550	20550	20550	20550	0
46	20231120	185500	1119177480	20550	20550	20550	20550	0
47	20231120	185400	1119177480	20550	20550	20550	20550	0
48	20231120	185300	1119177480	20550	20550	20550	20550	0
49	20231120	185200	1119177480	20550	20550	20550	20550	0
50	20231120	185100	1119177480	20550	20550	20550	20550	0
51	20231120	185000	1119177480	20550	20550	20550	20550	0
52	20231120	184900	1119177480	20550	20550	20550	20550	0
53	20231120	184800	1119177480	20550	20550	20550	20550	0
54	20231120	184700	1119177480	20550	20550	20550	20550	0
55	20231120	184600	1119177480	20550	20550	20550	20550	0
56	20231120	184500	1119177480	20550	20550	20550	20550	0
57	20231120	184400	1119177480	20550	20550	20550	20550	0
58	20231120	184300	1119177480	20550	20550	20550	20550	0
59	20231120	184200	1119177480	20550	20550	20550	20550	0
60	20231120	184100	1119177480	20550	20550	20550	20550	0
61	20231120	184000	1119177480	20550	20550	20550	20550	0
62	20231120	183900	1119177480	20550	20550	20550	20550	1239
63	20231120	183800	1119177480	20550	20550	20550	20550	0
64	20231120	183700	1119177480	20550	20550	20550	20550	0
65	20231120	183600	1119177480	20550	20550	20550	20550	0
66	20231120	183500	1119177480	20550	20550	20550	20550	0
67	20231120	183400	1119177480	20550	20550	20550	20550	0
68	20231120	183300	1119177480	20550	20550	20550	20550	0
69	20231120	183200	1119177480	20550	20550	20550	20550	0
70	20231120	183100	1119177480	20550	20550	20550	20550	0
71	20231120	183000	1119177480	20550	20550	20550	20550	0
72	20231120	182900	1119177480	20550	20550	20550	20550	0
73	20231120	182800	1119177480	20550	20550	20550	20550	0
74	20231120	182700	1119177480	20550	20550	20550	20550	0
75	20231120	182600	1119177480	20550	20550	20550	20550	0
76	20231120	182500	1119177480	20550	20550	20550	20550	0
77	20231120	182400	1119177480	20550	20550	20550	20550	0
78	20231120	182300	1119177480	20550	20550	20550	20550	0
79	20231120	182200	1119177480	20550	20550	20550	20550	0
80	20231120	182100	1119177480	20550	20550	20550	20550	0
81	20231120	182000	1119177480	20550	20550	20550	20550	0
82	20231120	181900	1119177480	20550	20550	20550	20550	0
83	20231120	181800	1119177480	20550	20550	20550	20550	0
84	20231120	181700	1119177480	20550	20550	20550	20550	0
85	20231120	181600	1119177480	20550	20550	20550	20550	0
86	20231120	181500	1119177480	20550	20550	20550	20550	0
87	20231120	181400	1119177480	20550	20550	20550	20550	0
88	20231120	181300	1119177480	20550	20550	20550	20550	0
89	20231120	181200	1119177480	20550	20550	20550	20550	0
90	20231120	181100	1119177480	20550	20550	20550	20550	0
91	20231120	181000	1119177480	20550	20550	20550	20550	0
92	20231120	180900	1119177480	20550	20550	20550	20550	1239
93	20231120	180800	1119177480	20550	20550	20550	20550	0
94	20231120	180700	1119177480	20550	20550	20550	20550	0
95	20231120	180600	1119177480	20550	20550	20550	20550	0
96	20231120	180500	1119177480	20550	20550	20550	20550	0
97	20231120	180400	1119177480	20550	20550	20550	20550	0
98	20231120	180300	1119177480	20550	20550	20550	20550	0
99	20231120	180200	1119177480	20550	20550	20550	20550	0
100	20231120	180100	1119177480	20550	20550	20550	20550	0
101	20231120	180000	1119177480	20550	20550	20550	20550	0
102	20231120	175900	1119177480	20550	20550	20550	20550	0
103	20231120	175800	1119177480	20550	20550	20550	20550	0
104	20231120	175700	1119177480	20550	20550	20550	20550	0
105	20231120	175600	1119177480	20550	20550	20550	20550	0
106	20231120	175500	1119177480	20550	20550	20550	20550	0
107	20231120	175400	1119177480	20550	20550	20550	20550	0
108	20231120	175300	1119177480	20550	20550	20550	20550	0
109	20231120	175200	1119177480	20550	20550	20550	20550	0
110	20231120	175100	1119177480	20550	20550	20550	20550	0
111	20231120	175000	1119177480	20550	20550	20550	20550	0
112	20231120	174900	1119177480	20550	20550	20550	20550	0
113	20231120	174800	1119177480	20550	20550	20550	20550	0
114	20231120	174700	1119177480	20550	20550	20550	20550	0
115	20231120	174600	1119177480	20550	20550	20550	20550	0
116	20231120	174500	1119177480	20550	20550	20550	20550	0
117	20231120	174400	1119177480	20550	20550	20550	20550	0
118	20231120	174300	1119177480	20550	20550	20550	20550	0
119	20231120	174200	1119177480	20550	20550	20550	20550	0
120	20231120	174100	1119177480	20550	20550	20550	20550	0
121	20231120	174000	1119177480	20550	20550	20550	20550	0
122	20231120	173900	1119177480	20550	20550	20550	20550	1239
123	20231120	173800	1119177480	20550	20550	20550	20550	0
124	20231120	173700	1119177480	20550	20550	20550	20550	0
125	20231120	173600	1119177480	20550	20550	20550	20550	0
126	20231120	173500	1119177480	20550	20550	20550	20550	0
127	20231120	173400	1119177480	20550	20550	20550	20550	0
128	20231120	173300	1119177480	20550	20550	20550	20550	0
129	20231120	173200	1119177480	20550	20550	20550	20550	0
130	20231120	173100	1119177480	20550	20550	20550	20550	0
131	20231120	173000	1119177480	20550	20550	20550	20550	0
132	20231120	172900	1119177480	20550	20550	20550	20550	0
133	20231120	172800	1119177480	20550	20550	20550	20550	0
134	20231120	172700	1119177480	20550	20550	20550	20550	0
135	20231120	172600	1119177480	20550	20550	20550	20550	0
136	20231120	172500	1119177480	20550	20550	20550	20550	0
137	20231120	172400	1119177480	20550	20550	20550	20550	0
138	20231120	172300	1119177480	20550	20550	20550	20550	0
139	20231120	172200	1119177480	20550	20550	20550	20550	0
140	20231120	172100	1119177480	20550	20550	20550	20550	0
141	20231120	172000	1119177480	20550	20550	20550	20550	0
142	20231120	171900	1119177480	20550	20550	20550	20550	0
143	20231120	171800	1119177480	20550	20550	20550	20550	0
144	20231120	171700	1119177480	20550	20550	20550	20550	0
145	20231120	171600	1119177480	20550	20550	20550	20550	0
146	20231120	171500	1119177480	20550	20550	20550	20550	0
147	20231120	171400	1119177480	20550	20550	20550	20550	0
148	20231120	171300	1119177480	20550	20550	20550	20550	0
149	20231120	171200	1119177480	20550	20550	20550	20550	0
150	20231120	171100	1119177480	20550	20550	20550	20550	0
151	20231120	171000	1119177480	20550	20550	20550	20550	0
152	20231120	170900	1119177480	20550	20550	20550	20550	1239
153	20231120	170800	1119177480	20550	20550	20550	20550	0
154	20231120	170700	1119177480	20550	20550	20550	20550	0
155	20231120	170600	1119177480	20550	20550	20550	20550	0
156	20231120	170500	1119177480	20550	20550	20550	20550	0
157	20231120	170400	1119177480	20550	20550	20550	20550	0
158	20231120	170300	1119177480	20550	20550	20550	20550	0
159	20231120	170200	1119177480	20550	20550	20550	20550	0
160	20231120	170100	1119177480	20550	20550	20550	20550	0
161	20231120	170000	1119177480	20550	20550	20550	20550	0
162	20231120	165900	1119177480	20550	20550	20550	20550	0
163	20231120	165800	1119177480	20550	20550	20550	20550	0
164	20231120	165700	1119177480	20550	20550	20550	20550	0
165	20231120	165600	1119177480	20550	20550	20550	20550	0
166	20231120	165500	1119177480	20550	20550	20550	20550	0
167	20231120	165400	1119177480	20550	20550	20550	20550	0
168	20231120	165300	1119177480	20550	20550	20550	20550	0
169	20231120	165200	1119177480	20550	20550	20550	20550	0
170	20231120	165100	1119177480	20550	20550	20550	20550	0
171	20231120	165000	1119177480	20550	20550	20550	20550	0
172	20231120	164900	1119177480	20550	20550	20550	20550	0
173	20231120	164800	1119177480	20550	20550	20550	20550	0
174	20231120	164700	1119177480	20550	20550	20550	20550	0
175	20231120	164600	1119177480	20550	20550	20550	20550	0
176	20231120	164500	1119177480	20550	20550	20550	20550	0
177	20231120	164400	1119177480	20550	20550	20550	20550	0
178	20231120	164300	1119177480	20550	20550	20550	20550	0
179	20231120	164200	1119177480	20550	20550	20550	20550	0
180	20231120	164100	1119177480	20550	20550	20550	20550	0
181	20231120	164000	1119177480	20550	20550	20550	20550	0
182	20231120	163900	1119177480	20550	20550	20550	20550	1239
183	20231120	163800	1119177480	20550	20550	20550	20550	0
184	20231120	163700	1119177480	20550	20550	20550	20550	0
185	20231120	163600	1119177480	20550	20550	20550	20550	0
186	20231120	163500	1119177480	20550	20550	20550	20550	0
187	20231120	163400	1119177480	20550	20550	20550	20550	0
188	20231120	163300	1119177480	20550	20550	20550	20550	0
189	20231120	163200	1119177480	20550	20550	20550	20550	0
190	20231120	163100	1119177480	20550	20550	20550	20550	0
191	20231120	163000	1119177480	20550	20550	20550	20550	0
192	20231120	162900	1119177480	20550	20550	20550	20550	0
193	20231120	162800	1119177480	20550	20550	20550	20550	0
194	20231120	162700	1119177480	20550	20550	20550	20550	0
195	20231120	162600	1119177480	20550	20550	20550	20550	0
196	20231120	162500	1119177480	20550	20550	20550	20550	0
197	20231120	162400	1119177480	20550	20550	20550	20550	0
198	20231120	162300	1119177480	20550	20550	20550	20550	0
199	20231120	162200	1119177480	20550	20550	20550	20550	0
200	20231120	162100	1119177480	20550	20550	20550	20550	0
201	20231120	162000	1119177480	20550	20550	20550	20550	0
202	20231120	161900	1119177480	20550	20550	20550	20550	0
203	20231120	161800	1119177480	20550	20550	20550	20550	0
204	20231120	161700	1119177480	20550	20550	20550	20550	0
205	20231120	161600	1119177480	20550	20550	20550	20550	0
206	20231120	161500	1119177480	20550	20550	20550	20550	0
207	20231120	161400	1119177480	20550	20550	20550	20550	0
208	20231120	161300	1119177480	20550	20550	20550	20550	0
209	20231120	161200	1119177480	20550	20550	20550	20550	0
210	20231120	161100	1119177480	20550	20550	20550	20550	0
211	20231120	161000	1119177480	20550	20550	20550	20550	0
212	20231120	160900	1119177480	20550	20550	20550	20550	1239
213	20231120	160800	1119177480	20550	20550	20550	20550	0
214	20231120	160700	1119177480	20550	20550	20550	20550	0
215	20231120	160600	1119177480	20550	20550	20550	20550	0
216	20231120	160500	1119177480	20550	20550	20550	20550	0
217	20231120	160400	1119177480	20550	20550	20550	20550	0
218	20231120	160300	1119177480	20550	20550	20550	20550	0
219	20231120	160200	1119177480	20550	20550	20550	20550	0
220	20231120	160100	1119177480	20550	20550	20550	20550	0
221	20231120	160000	1119177480	20550	20550	20550	20550	0
222	20231120	155900	1119177480	20550	20550	20550	20550	0
223	20231120	155800	1119177480	20550	20550	20550	20550	0
224	20231120	155700	1119177480	20550	20550	20550	20550	0
225	20231120	155600	1119177480	20550	20550	20550	20550	0
226	20231120	155500	1119177480	20550	20550	20550	20550	0
227	20231120	155400	1119177480	20550	20550	20550	20550	0
228	20231120	155300	1119177480	20550	20550	20550	20550	0
229	20231120	155200	1119177480	20550	20550	20550	20550	0
230	20231120	155100	1119177480	20550	20550	20550	20550	0
231	20231120	155000	1119177480	20550	20550	20550	20550	0
232	20231120	154900	1119177480	20550	20550	20550	20550	0
233	20231120	154800	1119177480	20550	20550	20550	20550	0
234	20231120	154700	1119177480	20550	20550	20550	20550	0
235	20231120	154600	1119177480	20550	20550	20550	20550	0
236	20231120	154500	1119177480	20550	20550	20550	20550	0
237	20231120	154400	1119177480	20550	20550	20550	20550	0
238	20231120	154300	1119177480	20550	20550	20550	20550	0
239	20231120	154200	1119177480	20550	20550	20550	20550	0
240	20231120	154100	1119177480	20550	20550	20550	20550	0
241	20231120	154000	1119177480	20550	20550	20550	20550	0
242	20231120	153900	1119177480	20550	20550	20550	20550	1239
243	20231120	153800	1119177480	20550	20550	20550	20550	0
244	20231120	153700	1119177480	20550	20550	20550	20550	0
245	20231120	153600	1119177480	20550	20550	20550	20550	0
246	20231120	153500	1119177480	20550	20550	20550	20550	0
247	20231120	153400	1119177480	20550	20550	20550	20550	0
248	20231120	153300	1119177480	20550	20550	20550	20550	0
249	20231120	153200	1119177480	20550	20550	20550	20550	0
250	20231120	153100	1119177480	20550	20550	20550	20550	0
251	20231120	153000	1119177480	20550	20550	20550	20550	1239
252	20231120	152900	1093716030	20550	20550	20550	20550	0
253	20231120	152800	1093716030	20550	20550	20550	20550	0
254	20231120	152700	1093716030	20550	20550	20550	20550	0
255	20231120	152600	1093716030	20550	20550	20550	20550	0
256	20231120	152500	1093716030	20550	20550	20550	20550	0
257	20231120	152400	1093716030	20550	20550	20550	20550	0
258	20231120	152300	1093716030	20550	20550	20550	20550	0
259	20231120	152200	1093716030	20550	20550	20550	20550	0
260	20231120	152100	1093716030	20550	20550	20550	20550	0
261	20231120	152000	1093716030	20550	20550	20550	20550	0
262	20231120	151900	1093716030	20550	20500	20550	20500	153
263	20231120	151800	1090572230	20550	20550	20550	20550	50
264	20231120	151700	1089544730	20500	20450	20500	20450	400
265	20231120	151600	1081344830	20400	20400	20450	20400	130
266	20231120	151500	1078687830	20450	20450	20450	20450	5
267	20231120	151400	1078585580	20400	20450	20450	20400	67
268	20231120	151300	1077216280	20450	20450	20450	20450	0
269	20231120	151200	1077216280	20450	20450	20450	20400	175
270	20231120	151100	1073637780	20450	20450	20450	20450	75
271	20231120	151000	1072104030	20450	20450	20450	20450	100
272	20231120	150900	1070059030	20450	20450	20450	20450	0
273	20231120	150800	1070059030	20450	20450	20450	20450	0
274	20231120	150700	1070059030	20450	20450	20450	20450	10
275	20231120	150600	1069854530	20450	20450	20450	20450	0
276	20231120	150500	1069854530	20450	20450	20450	20450	86
277	20231120	150400	1068095830	20450	20500	20500	20450	46
278	20231120	150300	1067152930	20450	20500	20500	20450	16
279	20231120	150200	1066825030	20500	20500	20500	20500	9
280	20231120	150100	1066640530	20450	20450	20450	20450	0
281	20231120	150000	1066640530	20450	20450	20450	20450	0
282	20231120	145900	1066640530	20450	20450	20450	20450	3
283	20231120	145800	1066579180	20450	20450	20450	20450	0
284	20231120	145700	1066579180	20450	20500	20600	20450	30
285	20231120	145600	1065962530	20450	20450	20450	20450	2
286	20231120	145500	1065921630	20450	20450	20450	20450	0
287	20231120	145400	1065921630	20450	20450	20450	20450	3
288	20231120	145300	1065860280	20450	20450	20450	20450	2
289	20231120	145200	1065819380	20450	20500	20500	20450	325
290	20231120	145100	1059158030	20500	20500	20500	20500	100
291	20231120	145000	1057108030	20500	20500	20500	20500	2
292	20231120	144900	1057067030	20500	20550	20550	20450	302
293	20231120	144800	1050889530	20550	20500	20550	20450	292
294	20231120	144700	1044894430	20450	20450	20450	20450	2
295	20231120	144600	1044853530	20450	20450	20450	20450	2
296	20231120	144500	1044812630	20450	20450	20450	20450	3
297	20231120	144400	1044751280	20350	20450	20450	20350	118
298	20231120	144300	1042344330	20400	20400	20400	20400	3
299	20231120	144200	1042283130	20400	20400	20400	20400	3
300	20231120	144100	1042221930	20400	20400	20400	20400	0
301	20231120	144000	1042221930	20400	20400	20400	20400	110
302	20231120	143900	1039977930	20400	20400	20400	20400	0
303	20231120	143800	1039977930	20400	20450	20450	20400	11
304	20231120	143700	1039753380	20400	20400	20400	20400	12
305	20231120	143600	1039508580	20450	20450	20450	20450	43
306	20231120	143500	1038629230	20450	20450	20450	20450	133
307	20231120	143400	1035909380	20450	20450	20450	20450	3
308	20231120	143300	1035848030	20500	20500	20500	20500	0
309	20231120	143200	1035848030	20500	20450	20500	20450	76
310	20231120	143100	1034292130	20450	20450	20450	20450	0
311	20231120	143000	1034292130	20450	20450	20500	20450	14
312	20231120	142900	1034005330	20500	20450	20500	20450	38
313	20231120	142800	1033227380	20450	20450	20450	20450	3
314	20231120	142700	1033166030	20450	20450	20450	20450	42
315	20231120	142600	1032307130	20450	20400	20450	20400	108
316	20231120	142500	1030098680	20450	20450	20500	20400	133
317	20231120	142400	1027377780	20450	20450	20450	20450	2
318	20231120	142300	1027336880	20400	20450	20600	20400	951
319	20231120	142200	1007774680	20450	20550	20550	20450	107
320	20231120	142100	1005576830	20550	20550	20550	20550	262
321	20231120	142000	1000192730	20550	20500	20550	20500	65
322	20231120	141900	998859530	20500	20500	20500	20500	47
323	20231120	141800	997896030	20450	20400	20650	20400	547
324	20231120	141700	986657430	20500	20500	20500	20350	285
325	20231120	141600	980826780	20400	20700	21000	20400	13533
326	20231120	141500	698547130	20500	20500	20750	20300	4254
327	20231120	141400	610784480	20300	20500	20500	20300	602
328	20231120	141300	598454080	20500	20250	20500	20250	2036
329	20231120	141200	556911530	20250	20250	20250	20250	0
330	20231120	141100	556911530	20250	20250	20250	20250	3
331	20231120	141000	556850780	20250	20250	20250	20250	3
332	20231120	140900	556790030	20200	20200	20200	20200	0
333	20231120	140800	556790030	20200	20300	20300	20150	5088
334	20231120	140700	453990080	20300	20300	20350	20300	303
335	20231120	140600	447829380	20250	20250	20250	20250	52
336	20231120	140500	446776380	20250	20250	20250	20250	3
337	20231120	140400	446715630	20250	20300	20300	20250	87
338	20231120	140300	444949980	20300	20300	20300	20300	42
339	20231120	140200	444097380	20250	20300	20300	20250	307
340	20231120	140100	437866330	20250	20300	20300	20250	229
341	20231120	140000	433218580	20300	20200	20300	20200	51
342	20231120	135900	432183480	20300	20200	20350	20200	675
343	20231120	135800	418479280	20250	20200	20250	20200	617
344	20231120	135700	405985130	20200	20200	20200	20200	129
345	20231120	135600	403379330	20100	20150	20150	20100	33
346	20231120	135500	402714780	20150	20200	20200	20150	251
347	20231120	135400	397645030	20150	20150	20150	20150	3
348	20231120	135300	397584580	20150	20200	20200	20150	223
349	20231120	135200	393080730	20150	20200	20200	20150	44
350	20231120	135100	392192030	20100	20150	20200	20100	696
351	20231120	135000	378156780	20150	20150	20150	20150	0
352	20231120	134900	378156780	20150	20150	20150	20150	18
353	20231120	134800	377794080	20150	20150	20150	20150	200
354	20231120	134700	373764080	20150	20200	20200	20150	6
355	20231120	134600	373643030	20200	20150	20200	20150	4
356	20231120	134500	373562380	20150	20150	20150	20150	1
357	20231120	134400	373542230	20150	20150	20150	20150	216
358	20231120	134300	369189830	20150	20150	20150	20150	3
359	20231120	134200	369129380	20150	20150	20150	20150	0
360	20231120	134100	369129380	20150	20150	20150	20150	2
361	20231120	134000	369089080	20150	20150	20150	20150	0
362	20231120	133900	369089080	20150	20150	20150	20150	0
363	20231120	133800	369089080	20150	20150	20150	20150	52
364	20231120	133700	368041280	20150	20150	20150	20150	0
365	20231120	133600	368041280	20150	20150	20150	20150	0
366	20231120	133500	368041280	20150	20150	20150	20150	0
367	20231120	133400	368041280	20150	20150	20150	20150	0
368	20231120	133300	368041280	20150	20150	20150	20150	56
369	20231120	133200	366912880	20150	20150	20150	20150	0
370	20231120	133100	366912880	20150	20150	20150	20150	0
371	20231120	133000	366912880	20150	20150	20150	20150	0
372	20231120	132900	366912880	20150	20150	20150	20150	0
373	20231120	132800	366912880	20150	20150	20150	20150	0
374	20231120	132700	366912880	20150	20150	20150	20150	0
375	20231120	132600	366912880	20150	20150	20150	20150	0
376	20231120	132500	366912880	20150	20150	20150	20150	0
377	20231120	132400	366912880	20150	20150	20150	20150	0
378	20231120	132300	366912880	20150	20150	20150	20150	0
379	20231120	132200	366912880	20150	20150	20150	20150	37
380	20231120	132100	366167330	20100	20100	20100	20100	0
381	20231120	132000	366167330	20100	20100	20100	20100	0
382	20231120	131900	366167330	20100	20150	20150	20100	339
383	20231120	131800	359337630	20150	20150	20150	20150	2
384	20231120	131700	359297330	20150	20150	20150	20150	0
385	20231120	131600	359297330	20150	20150	20150	20150	165
386	20231120	131500	355972580	20200	20200	20200	20200	4
387	20231120	131400	355891780	20150	20150	20150	20150	0
388	20231120	131300	355891780	20150	20150	20150	20150	0
389	20231120	131200	355891780	20150	20150	20150	20150	53
390	20231120	131100	354823830	20200	20200	20200	20200	0
391	20231120	131000	354823830	20200	20200	20200	20200	50
392	20231120	130900	353813830	20200	20200	20200	20200	12
393	20231120	130800	353571430	20200	20200	20200	20200	0
394	20231120	130700	353571430	20200	20200	20200	20200	52
395	20231120	130600	352521030	20150	20150	20150	20150	120
396	20231120	130500	350103030	20200	20200	20200	20200	51
397	20231120	130400	349072830	20250	20250	20250	20250	0
398	20231120	130300	349072830	20250	20250	20250	20250	0
399	20231120	130200	349072830	20250	20250	20250	20250	30
400	20231120	130100	348465330	20200	20200	20200	20200	20
401	20231120	130000	348061330	20150	20150	20150	20150	0
402	20231120	125900	348061330	20150	20150	20150	20150	0
403	20231120	125800	348061330	20150	20150	20150	20150	0
404	20231120	125700	348061330	20150	20150	20150	20150	10
405	20231120	125600	347859830	20150	20150	20150	20150	100
406	20231120	125500	345844830	20100	20100	20100	20100	0
407	20231120	125400	345844830	20100	20100	20100	20100	0
408	20231120	125300	345844830	20100	20100	20100	20100	0
409	20231120	125200	345844830	20100	20100	20100	20100	0
410	20231120	125100	345844830	20100	20100	20100	20100	0
411	20231120	125000	345844830	20100	20100	20100	20100	0
412	20231120	124900	345844830	20100	20100	20100	20100	0
413	20231120	124800	345844830	20100	20150	20150	20100	894
414	20231120	124700	327846480	20150	20150	20150	20150	0
415	20231120	124600	327846480	20150	20150	20150	20150	0
416	20231120	124500	327846480	20150	20150	20150	20150	0
417	20231120	124400	327846480	20150	20150	20150	20150	0
418	20231120	124300	327846480	20150	20150	20150	20150	0
419	20231120	124200	327846480	20150	20150	20150	20150	0
420	20231120	124100	327846480	20150	20150	20150	20150	2
421	20231120	124000	327806180	20200	20200	20200	20200	0
422	20231120	123900	327806180	20200	20200	20200	20200	1
423	20231120	123800	327785980	20200	20200	20200	20200	0
424	20231120	123700	327785980	20200	20200	20200	20200	60
425	20231120	123600	326573980	20200	20200	20200	20200	170
426	20231120	123500	323139980	20200	20150	20200	20150	337
427	20231120	123400	316333830	20150	20150	20150	20150	682
428	20231120	123300	302591530	20150	20150	20150	20150	0
429	20231120	123200	302591530	20150	20150	20150	20150	0
430	20231120	123100	302591530	20150	20150	20150	20150	43
431	20231120	123000	301725080	20200	20200	20200	20200	1
432	20231120	122900	301704880	20150	20150	20150	20150	0
433	20231120	122800	301704880	20150	20150	20150	20150	0
434	20231120	122700	301704880	20150	20150	20150	20150	5
435	20231120	122600	301604130	20200	20200	20200	20200	110
436	20231120	122500	299382130	20200	20200	20200	20200	0
437	20231120	122400	299382130	20200	20200	20200	20200	3
438	20231120	122300	299321530	20150	20150	20150	20150	0
439	20231120	122200	299321530	20150	20150	20150	20150	0
440	20231120	122100	299321530	20150	20150	20150	20150	26
441	20231120	122000	298797630	20150	20150	20150	20150	32
442	20231120	121900	298152830	20200	20200	20200	20200	5
443	20231120	121800	298051830	20200	20200	20200	20200	0
444	20231120	121700	298051830	20200	20200	20200	20200	2
445	20231120	121600	298011430	20200	20200	20200	20200	0
446	20231120	121500	298011430	20200	20200	20200	20200	0
447	20231120	121400	298011430	20200	20200	20200	20200	1
448	20231120	121300	297991230	20150	20150	20150	20150	836
449	20231120	121200	281145830	20200	20200	20200	20200	80
450	20231120	121100	279529830	20200	20200	20200	20200	1
451	20231120	121000	279509630	20150	20150	20150	20150	0
452	20231120	120900	279509630	20150	20150	20150	20150	0
453	20231120	120800	279509630	20150	20150	20150	20150	0
454	20231120	120700	279509630	20150	20150	20150	20150	0
455	20231120	120600	279509630	20150	20150	20150	20150	0
456	20231120	120500	279509630	20150	20150	20150	20150	1
457	20231120	120400	279489480	20150	20150	20150	20150	0
458	20231120	120300	279489480	20150	20150	20150	20150	0
459	20231120	120200	279489480	20150	20150	20150	20150	0
460	20231120	120100	279489480	20150	20150	20150	20150	0
461	20231120	120000	279489480	20150	20150	20150	20150	0
462	20231120	115900	279489480	20150	20150	20150	20150	0
463	20231120	115800	279489480	20150	20150	20150	20150	0
464	20231120	115700	279489480	20150	20150	20150	20150	0
465	20231120	115600	279489480	20150	20150	20150	20150	0
466	20231120	115500	279489480	20150	20150	20150	20150	0
467	20231120	115400	279489480	20150	20150	20150	20150	0
468	20231120	115300	279489480	20150	20150	20150	20150	0
469	20231120	115200	279489480	20150	20150	20150	20150	0
470	20231120	115100	279489480	20150	20150	20150	20150	0
471	20231120	115000	279489480	20150	20150	20150	20150	0
472	20231120	114900	279489480	20150	20150	20150	20150	1
473	20231120	114800	279469330	20200	20200	20200	20200	0
474	20231120	114700	279469330	20200	20200	20200	20200	280
475	20231120	114600	273813330	20200	20200	20200	20200	0
476	20231120	114500	273813330	20200	20200	20200	20200	0
477	20231120	114400	273813330	20200	20200	20200	20200	0
478	20231120	114300	273813330	20200	20200	20200	20200	0
479	20231120	114200	273813330	20200	20200	20200	20200	5
480	20231120	114100	273712330	20200	20200	20200	20200	0
481	20231120	114000	273712330	20200	20200	20200	20200	1
482	20231120	113900	273692130	20200	20200	20200	20200	0
483	20231120	113800	273692130	20200	20200	20200	20200	20
484	20231120	113700	273288130	20200	20200	20200	20200	1
485	20231120	113600	273267930	20200	20200	20200	20200	0
486	20231120	113500	273267930	20200	20200	20200	20200	0
487	20231120	113400	273267930	20200	20200	20200	20200	50
488	20231120	113300	272257930	20250	20250	20250	20250	0
489	20231120	113200	272257930	20250	20200	20250	20200	151
490	20231120	113100	269207630	20200	20200	20200	20200	0
491	20231120	113000	269207630	20200	20200	20250	20200	636
492	20231120	112900	256357680	20200	20200	20200	20200	0
493	20231120	112800	256357680	20200	20200	20200	20200	0
494	20231120	112700	256357680	20200	20200	20200	20200	10
495	20231120	112600	256155680	20150	20150	20150	20150	0
496	20231120	112500	256155680	20150	20200	20200	20150	183
497	20231120	112400	252459330	20200	20200	20200	20200	100
498	20231120	112300	250439330	20150	20200	20200	20150	2
499	20231120	112200	250398980	20150	20150	20150	20150	0
500	20231120	112100	250398980	20150	20150	20150	20150	350
501	20231120	112000	243346480	20050	20100	20100	20050	57
502	20231120	111900	242200930	20050	20050	20050	20050	0
503	20231120	111800	242200930	20050	20050	20050	20050	0
504	20231120	111700	242200930	20050	20050	20050	20050	33
505	20231120	111600	241539280	20050	20050	20050	20050	0
506	20231120	111500	241539280	20050	20050	20050	20050	0
507	20231120	111400	241539280	20050	20050	20050	20050	1
508	20231120	111300	241519230	20100	20100	20100	20100	0
509	20231120	111200	241519230	20100	20100	20100	20100	30
510	20231120	111100	240916230	20100	20100	20100	20100	120
511	20231120	111000	238504230	20050	20050	20050	20050	67
512	20231120	110900	237160880	20000	20000	20000	20000	0
513	20231120	110800	237160880	20000	20000	20000	20000	123
514	20231120	110700	234700880	19990	19990	19990	19990	2
515	20231120	110600	234660900	20000	20000	20000	20000	0
516	20231120	110500	234660900	20000	20000	20000	20000	0
517	20231120	110400	234660900	20000	20000	20000	20000	1
518	20231120	110300	234640900	19950	19950	19950	19950	0
519	20231120	110200	234640900	19950	19950	19950	19950	0
520	20231120	110100	234640900	19950	19950	19950	19950	0
521	20231120	110000	234640900	19950	19950	19950	19950	1
522	20231120	105900	234620950	19960	19960	19960	19960	0
523	20231120	105800	234620950	19960	19960	19960	19960	0
524	20231120	105700	234620950	19960	20000	20000	19960	977
525	20231120	105600	215118270	20000	20000	20000	20000	575
526	20231120	105500	203618270	20000	20100	20100	20000	1510
527	20231120	105400	173417270	20100	20100	20100	20100	0
528	20231120	105300	173417270	20100	20100	20100	20100	0
529	20231120	105200	173417270	20100	20100	20100	20100	25
530	20231120	105100	172914770	20100	20100	20100	20100	315
531	20231120	105000	166583270	20000	20050	20050	20000	100
532	20231120	104900	164578670	20100	20100	20100	20100	0
533	20231120	104800	164578670	20100	20100	20100	20100	165
534	20231120	104700	161262170	20100	20100	20100	20100	0
535	20231120	104600	161262170	20100	20100	20100	20100	19
536	20231120	104500	160880270	20100	20100	20100	20100	311
537	20231120	104400	154629170	20100	20100	20100	20100	0
538	20231120	104300	154629170	20100	20100	20100	20100	157
539	20231120	104200	151473470	20100	20100	20100	20100	0
540	20231120	104100	151473470	20100	20100	20100	20100	0
541	20231120	104000	151473470	20100	20100	20100	20100	0
542	20231120	103900	151473470	20100	20150	20150	20100	122
543	20231120	103800	149020770	20150	20150	20150	20150	18
544	20231120	103700	148658070	20150	20150	20150	20150	0
545	20231120	103600	148658070	20150	20150	20150	20150	100
546	20231120	103500	146643070	20100	20100	20100	20100	3
547	20231120	103400	146582770	20100	20100	20100	20100	0
548	20231120	103300	146582770	20100	20100	20100	20100	100
549	20231120	103200	144572770	20050	20050	20150	20050	616
550	20231120	103100	132163070	20100	20100	20100	20100	0
551	20231120	103000	132163070	20100	20100	20100	20100	8
552	20231120	102900	132002270	20100	20100	20100	20100	209
553	20231120	102800	127801370	20100	20000	20100	20000	90
554	20231120	102700	125998370	20000	20000	20000	20000	4
555	20231120	102600	125918370	20000	20050	20100	20000	281
556	20231120	102500	120288270	20000	20000	20000	20000	4
557	20231120	102400	120208270	20000	20000	20000	20000	3
558	20231120	102300	120148270	20050	20050	20050	20050	0
559	20231120	102200	120148270	20050	20050	20050	20050	1
560	20231120	102100	120128220	20000	20000	20000	20000	22
561	20231120	102000	119688220	19960	19960	19960	19960	0
562	20231120	101900	119688220	19960	19960	19960	19960	1
563	20231120	101800	119668260	19960	19960	19960	19960	0
564	20231120	101700	119668260	19960	19960	19960	19960	40
565	20231120	101600	118869860	19960	19960	19960	19960	1
566	20231120	101500	118849900	20000	20000	20000	20000	142
567	20231120	101400	116009900	20000	20000	20000	20000	0
568	20231120	101300	116009900	20000	20000	20000	20000	0
569	20231120	101200	116009900	20000	20000	20000	20000	0
570	20231120	101100	116009900	20000	20000	20000	20000	0
571	20231120	101000	116009900	20000	20000	20000	20000	72
572	20231120	100900	114569900	19950	19950	19950	19950	0
573	20231120	100800	114569900	19950	19950	19950	19950	0
574	20231120	100700	114569900	19950	19950	19950	19950	0
575	20231120	100600	114569900	19950	19950	19950	19950	5
576	20231120	100500	114470150	19950	19950	19950	19950	80
577	20231120	100400	112874150	19950	19950	19950	19950	117
578	20231120	100300	110540000	19940	20000	20000	19940	310
579	20231120	100200	104349830	20000	20000	20000	20000	0
580	20231120	100100	104349830	20000	20000	20000	20000	56
581	20231120	100000	103229830	20000	20000	20000	20000	14
582	20231120	095900	102949830	20000	20000	20000	20000	1
583	20231120	095800	102929830	20000	20000	20000	20000	81
584	20231120	095700	101309830	20050	20000	20050	19990	546
585	20231120	095600	90390280	20000	19950	20000	19950	358
586	20231120	095500	83236430	19920	19950	19950	19920	13
587	20231120	095400	82977140	19950	19950	19950	19950	2
588	20231120	095300	82937240	19920	19920	19920	19920	2
589	20231120	095200	82897400	19950	19940	19950	19940	41
590	20231120	095100	82079470	19900	19900	19900	19900	50
591	20231120	095000	81084470	19870	19870	19870	19870	0
592	20231120	094900	81084470	19870	19870	19870	19870	0
593	20231120	094800	81084470	19870	19870	19870	19870	0
594	20231120	094700	81084470	19870	19870	19870	19870	0
595	20231120	094600	81084470	19870	19870	19870	19870	0
596	20231120	094500	81084470	19870	19870	19870	19870	40
597	20231120	094400	80289670	19940	19940	19940	19940	0
598	20231120	094300	80289670	19940	19940	19940	19940	0
599	20231120	094200	80289670	19940	19940	19940	19860	75
600	20231120	094100	78798270	19940	19960	19960	19940	30
601	20231120	094000	78199490	19950	19950	19950	19950	0
602	20231120	093900	78199490	19950	19950	19950	19950	0
603	20231120	093800	78199490	19950	19950	19950	19950	46
604	20231120	093700	77281790	19950	19940	19950	19940	51
605	20231120	093600	76264610	19940	19940	19940	19940	3
606	20231120	093500	76204790	19930	19880	19930	19880	378
607	20231120	093400	68685400	19880	19880	19880	19880	1
608	20231120	093300	68665520	19830	19830	19830	19830	0
609	20231120	093200	68665520	19830	19830	19830	19830	0
610	20231120	093100	68665520	19830	19830	19830	19830	2
611	20231120	093000	68625860	19830	19830	19830	19830	60
612	20231120	092900	67436060	19840	19840	19840	19840	60
613	20231120	092800	66245660	19840	19830	19840	19830	290
614	20231120	092700	60494660	19830	19830	19830	19830	3
615	20231120	092600	60435170	19790	19790	19790	19790	0
616	20231120	092500	60435170	19790	19790	19790	19790	26
617	20231120	092400	59920630	19790	19800	19800	19790	113
618	20231120	092300	57683630	19790	19790	19790	19790	0
619	20231120	092200	57683630	19790	19790	19790	19790	0
620	20231120	092100	57683630	19790	19800	19800	19790	70
621	20231120	092000	56298230	19800	19800	19800	19800	0
622	20231120	091900	56298230	19800	19810	19810	19800	259
623	20231120	091800	51169030	19890	19890	19890	19890	0
624	20231120	091700	51169030	19890	19890	19890	19890	3
625	20231120	091600	51109360	19890	19890	19890	19890	1
626	20231120	091500	51089470	19900	19900	19900	19900	1
627	20231120	091400	51069570	19800	19800	19800	19800	0
628	20231120	091300	51069570	19800	19870	19870	19800	1000
629	20231120	091200	31264730	19880	19880	19880	19880	0
630	20231120	091100	31264730	19880	19880	19880	19880	1
631	20231120	091000	31244850	19880	19880	19880	19880	1
632	20231120	090900	31224970	19980	19870	19980	19870	154
633	20231120	090800	28164880	19800	19870	19870	19800	581
634	20231120	090700	16623340	19870	19950	19950	19850	101
635	20231120	090600	14617580	19980	19920	19980	19920	76
636	20231120	090500	13102010	19910	19910	19910	19910	23
637	20231120	090400	12644080	19830	19830	19830	19830	0
638	20231120	090300	12644080	19830	19910	19920	19830	219
639	20231120	090200	8283890	19870	19870	19870	19870	10
640	20231120	090100	8085190	19810	19850	19850	19810	205
641	20231120	090000	4022560	19850	19810	19850	19810	203