KissMeData/214260/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201700	471824920	19820	19820	19820	19820	488
3	20231120	201600	471824920	19820	19820	19820	19820	0
4	20231120	201500	471824920	19820	19820	19820	19820	0
5	20231120	201400	471824920	19820	19820	19820	19820	0
6	20231120	201300	471824920	19820	19820	19820	19820	0
7	20231120	201200	471824920	19820	19820	19820	19820	0
8	20231120	201100	471824920	19820	19820	19820	19820	0
9	20231120	201000	471824920	19820	19820	19820	19820	0
10	20231120	200900	471824920	19820	19820	19820	19820	0
11	20231120	200800	471824920	19820	19820	19820	19820	0
12	20231120	200700	471824920	19820	19820	19820	19820	0
13	20231120	200600	471824920	19820	19820	19820	19820	0
14	20231120	200500	471824920	19820	19820	19820	19820	0
15	20231120	200400	471824920	19820	19820	19820	19820	0
16	20231120	200300	471824920	19820	19820	19820	19820	0
17	20231120	200200	471824920	19820	19820	19820	19820	0
18	20231120	200100	471824920	19820	19820	19820	19820	0
19	20231120	200000	471824920	19820	19820	19820	19820	0
20	20231120	195900	471824920	19820	19820	19820	19820	0
21	20231120	195800	471824920	19820	19820	19820	19820	0
22	20231120	195700	471824920	19820	19820	19820	19820	0
23	20231120	195600	471824920	19820	19820	19820	19820	0
24	20231120	195500	471824920	19820	19820	19820	19820	0
25	20231120	195400	471824920	19820	19820	19820	19820	0
26	20231120	195300	471824920	19820	19820	19820	19820	0
27	20231120	195200	471824920	19820	19820	19820	19820	0
28	20231120	195100	471824920	19820	19820	19820	19820	0
29	20231120	195000	471824920	19820	19820	19820	19820	0
30	20231120	194900	471824920	19820	19820	19820	19820	0
31	20231120	194800	471824920	19820	19820	19820	19820	0
32	20231120	194700	471824920	19820	19820	19820	19820	488
33	20231120	194600	471824920	19820	19820	19820	19820	0
34	20231120	194500	471824920	19820	19820	19820	19820	0
35	20231120	194400	471824920	19820	19820	19820	19820	0
36	20231120	194300	471824920	19820	19820	19820	19820	0
37	20231120	194200	471824920	19820	19820	19820	19820	0
38	20231120	194100	471824920	19820	19820	19820	19820	0
39	20231120	194000	471824920	19820	19820	19820	19820	0
40	20231120	193900	471824920	19820	19820	19820	19820	0
41	20231120	193800	471824920	19820	19820	19820	19820	0
42	20231120	193700	471824920	19820	19820	19820	19820	0
43	20231120	193600	471824920	19820	19820	19820	19820	0
44	20231120	193500	471824920	19820	19820	19820	19820	0
45	20231120	193400	471824920	19820	19820	19820	19820	0
46	20231120	193300	471824920	19820	19820	19820	19820	0
47	20231120	193200	471824920	19820	19820	19820	19820	0
48	20231120	193100	471824920	19820	19820	19820	19820	0
49	20231120	193000	471824920	19820	19820	19820	19820	0
50	20231120	192900	471824920	19820	19820	19820	19820	0
51	20231120	192800	471824920	19820	19820	19820	19820	0
52	20231120	192700	471824920	19820	19820	19820	19820	0
53	20231120	192600	471824920	19820	19820	19820	19820	0
54	20231120	192500	471824920	19820	19820	19820	19820	0
55	20231120	192400	471824920	19820	19820	19820	19820	0
56	20231120	192300	471824920	19820	19820	19820	19820	0
57	20231120	192200	471824920	19820	19820	19820	19820	0
58	20231120	192100	471824920	19820	19820	19820	19820	0
59	20231120	192000	471824920	19820	19820	19820	19820	0
60	20231120	191900	471824920	19820	19820	19820	19820	0
61	20231120	191800	471824920	19820	19820	19820	19820	0
62	20231120	191700	471824920	19820	19820	19820	19820	488
63	20231120	191600	471824920	19820	19820	19820	19820	0
64	20231120	191500	471824920	19820	19820	19820	19820	0
65	20231120	191400	471824920	19820	19820	19820	19820	0
66	20231120	191300	471824920	19820	19820	19820	19820	0
67	20231120	191200	471824920	19820	19820	19820	19820	0
68	20231120	191100	471824920	19820	19820	19820	19820	0
69	20231120	191000	471824920	19820	19820	19820	19820	0
70	20231120	190900	471824920	19820	19820	19820	19820	0
71	20231120	190800	471824920	19820	19820	19820	19820	0
72	20231120	190700	471824920	19820	19820	19820	19820	0
73	20231120	190600	471824920	19820	19820	19820	19820	0
74	20231120	190500	471824920	19820	19820	19820	19820	0
75	20231120	190400	471824920	19820	19820	19820	19820	0
76	20231120	190300	471824920	19820	19820	19820	19820	0
77	20231120	190200	471824920	19820	19820	19820	19820	0
78	20231120	190100	471824920	19820	19820	19820	19820	0
79	20231120	190000	471824920	19820	19820	19820	19820	0
80	20231120	185900	471824920	19820	19820	19820	19820	0
81	20231120	185800	471824920	19820	19820	19820	19820	0
82	20231120	185700	471824920	19820	19820	19820	19820	0
83	20231120	185600	471824920	19820	19820	19820	19820	0
84	20231120	185500	471824920	19820	19820	19820	19820	0
85	20231120	185400	471824920	19820	19820	19820	19820	0
86	20231120	185300	471824920	19820	19820	19820	19820	0
87	20231120	185200	471824920	19820	19820	19820	19820	0
88	20231120	185100	471824920	19820	19820	19820	19820	0
89	20231120	185000	471824920	19820	19820	19820	19820	0
90	20231120	184900	471824920	19820	19820	19820	19820	0
91	20231120	184800	471824920	19820	19820	19820	19820	0
92	20231120	184700	471824920	19820	19820	19820	19820	488
93	20231120	184600	471824920	19820	19820	19820	19820	0
94	20231120	184500	471824920	19820	19820	19820	19820	0
95	20231120	184400	471824920	19820	19820	19820	19820	0
96	20231120	184300	471824920	19820	19820	19820	19820	0
97	20231120	184200	471824920	19820	19820	19820	19820	0
98	20231120	184100	471824920	19820	19820	19820	19820	0
99	20231120	184000	471824920	19820	19820	19820	19820	0
100	20231120	183900	471824920	19820	19820	19820	19820	0
101	20231120	183800	471824920	19820	19820	19820	19820	0
102	20231120	183700	471824920	19820	19820	19820	19820	0
103	20231120	183600	471824920	19820	19820	19820	19820	0
104	20231120	183500	471824920	19820	19820	19820	19820	0
105	20231120	183400	471824920	19820	19820	19820	19820	0
106	20231120	183300	471824920	19820	19820	19820	19820	0
107	20231120	183200	471824920	19820	19820	19820	19820	0
108	20231120	183100	471824920	19820	19820	19820	19820	0
109	20231120	183000	471824920	19820	19820	19820	19820	0
110	20231120	182900	471824920	19820	19820	19820	19820	0
111	20231120	182800	471824920	19820	19820	19820	19820	0
112	20231120	182700	471824920	19820	19820	19820	19820	0
113	20231120	182600	471824920	19820	19820	19820	19820	0
114	20231120	182500	471824920	19820	19820	19820	19820	0
115	20231120	182400	471824920	19820	19820	19820	19820	0
116	20231120	182300	471824920	19820	19820	19820	19820	0
117	20231120	182200	471824920	19820	19820	19820	19820	0
118	20231120	182100	471824920	19820	19820	19820	19820	0
119	20231120	182000	471824920	19820	19820	19820	19820	0
120	20231120	181900	471824920	19820	19820	19820	19820	0
121	20231120	181800	471824920	19820	19820	19820	19820	0
122	20231120	181700	471824920	19820	19820	19820	19820	488
123	20231120	181600	471824920	19820	19820	19820	19820	0
124	20231120	181500	471824920	19820	19820	19820	19820	0
125	20231120	181400	471824920	19820	19820	19820	19820	0
126	20231120	181300	471824920	19820	19820	19820	19820	0
127	20231120	181200	471824920	19820	19820	19820	19820	0
128	20231120	181100	471824920	19820	19820	19820	19820	0
129	20231120	181000	471824920	19820	19820	19820	19820	0
130	20231120	180900	471824920	19820	19820	19820	19820	0
131	20231120	180800	471824920	19820	19820	19820	19820	0
132	20231120	180700	471824920	19820	19820	19820	19820	0
133	20231120	180600	471824920	19820	19820	19820	19820	0
134	20231120	180500	471824920	19820	19820	19820	19820	0
135	20231120	180400	471824920	19820	19820	19820	19820	0
136	20231120	180300	471824920	19820	19820	19820	19820	0
137	20231120	180200	471824920	19820	19820	19820	19820	0
138	20231120	180100	471824920	19820	19820	19820	19820	0
139	20231120	180000	471824920	19820	19820	19820	19820	0
140	20231120	175900	471824920	19820	19820	19820	19820	0
141	20231120	175800	471824920	19820	19820	19820	19820	0
142	20231120	175700	471824920	19820	19820	19820	19820	0
143	20231120	175600	471824920	19820	19820	19820	19820	0
144	20231120	175500	471824920	19820	19820	19820	19820	0
145	20231120	175400	471824920	19820	19820	19820	19820	0
146	20231120	175300	471824920	19820	19820	19820	19820	0
147	20231120	175200	471824920	19820	19820	19820	19820	0
148	20231120	175100	471824920	19820	19820	19820	19820	0
149	20231120	175000	471824920	19820	19820	19820	19820	0
150	20231120	174900	471824920	19820	19820	19820	19820	0
151	20231120	174800	471824920	19820	19820	19820	19820	0
152	20231120	174700	471824920	19820	19820	19820	19820	488
153	20231120	174600	471824920	19820	19820	19820	19820	0
154	20231120	174500	471824920	19820	19820	19820	19820	0
155	20231120	174400	471824920	19820	19820	19820	19820	0
156	20231120	174300	471824920	19820	19820	19820	19820	0
157	20231120	174200	471824920	19820	19820	19820	19820	0
158	20231120	174100	471824920	19820	19820	19820	19820	0
159	20231120	174000	471824920	19820	19820	19820	19820	0
160	20231120	173900	471824920	19820	19820	19820	19820	0
161	20231120	173800	471824920	19820	19820	19820	19820	0
162	20231120	173700	471824920	19820	19820	19820	19820	0
163	20231120	173600	471824920	19820	19820	19820	19820	0
164	20231120	173500	471824920	19820	19820	19820	19820	0
165	20231120	173400	471824920	19820	19820	19820	19820	0
166	20231120	173300	471824920	19820	19820	19820	19820	0
167	20231120	173200	471824920	19820	19820	19820	19820	0
168	20231120	173100	471824920	19820	19820	19820	19820	0
169	20231120	173000	471824920	19820	19820	19820	19820	0
170	20231120	172900	471824920	19820	19820	19820	19820	0
171	20231120	172800	471824920	19820	19820	19820	19820	0
172	20231120	172700	471824920	19820	19820	19820	19820	0
173	20231120	172600	471824920	19820	19820	19820	19820	0
174	20231120	172500	471824920	19820	19820	19820	19820	0
175	20231120	172400	471824920	19820	19820	19820	19820	0
176	20231120	172300	471824920	19820	19820	19820	19820	0
177	20231120	172200	471824920	19820	19820	19820	19820	0
178	20231120	172100	471824920	19820	19820	19820	19820	0
179	20231120	172000	471824920	19820	19820	19820	19820	0
180	20231120	171900	471824920	19820	19820	19820	19820	0
181	20231120	171800	471824920	19820	19820	19820	19820	0
182	20231120	171700	471824920	19820	19820	19820	19820	488
183	20231120	171600	471824920	19820	19820	19820	19820	0
184	20231120	171500	471824920	19820	19820	19820	19820	0
185	20231120	171400	471824920	19820	19820	19820	19820	0
186	20231120	171300	471824920	19820	19820	19820	19820	0
187	20231120	171200	471824920	19820	19820	19820	19820	0
188	20231120	171100	471824920	19820	19820	19820	19820	0
189	20231120	171000	471824920	19820	19820	19820	19820	0
190	20231120	170900	471824920	19820	19820	19820	19820	0
191	20231120	170800	471824920	19820	19820	19820	19820	0
192	20231120	170700	471824920	19820	19820	19820	19820	0
193	20231120	170600	471824920	19820	19820	19820	19820	0
194	20231120	170500	471824920	19820	19820	19820	19820	0
195	20231120	170400	471824920	19820	19820	19820	19820	0
196	20231120	170300	471824920	19820	19820	19820	19820	0
197	20231120	170200	471824920	19820	19820	19820	19820	0
198	20231120	170100	471824920	19820	19820	19820	19820	0
199	20231120	170000	471824920	19820	19820	19820	19820	0
200	20231120	165900	471824920	19820	19820	19820	19820	0
201	20231120	165800	471824920	19820	19820	19820	19820	0
202	20231120	165700	471824920	19820	19820	19820	19820	0
203	20231120	165600	471824920	19820	19820	19820	19820	0
204	20231120	165500	471824920	19820	19820	19820	19820	0
205	20231120	165400	471824920	19820	19820	19820	19820	0
206	20231120	165300	471824920	19820	19820	19820	19820	0
207	20231120	165200	471824920	19820	19820	19820	19820	0
208	20231120	165100	471824920	19820	19820	19820	19820	0
209	20231120	165000	471824920	19820	19820	19820	19820	0
210	20231120	164900	471824920	19820	19820	19820	19820	0
211	20231120	164800	471824920	19820	19820	19820	19820	0
212	20231120	164700	471824920	19820	19820	19820	19820	488
213	20231120	164600	471824920	19820	19820	19820	19820	0
214	20231120	164500	471824920	19820	19820	19820	19820	0
215	20231120	164400	471824920	19820	19820	19820	19820	0
216	20231120	164300	471824920	19820	19820	19820	19820	0
217	20231120	164200	471824920	19820	19820	19820	19820	0
218	20231120	164100	471824920	19820	19820	19820	19820	0
219	20231120	164000	471824920	19820	19820	19820	19820	0
220	20231120	163900	471824920	19820	19820	19820	19820	0
221	20231120	163800	471824920	19820	19820	19820	19820	0
222	20231120	163700	471824920	19820	19820	19820	19820	0
223	20231120	163600	471824920	19820	19820	19820	19820	0
224	20231120	163500	471824920	19820	19820	19820	19820	0
225	20231120	163400	471824920	19820	19820	19820	19820	0
226	20231120	163300	471824920	19820	19820	19820	19820	0
227	20231120	163200	471824920	19820	19820	19820	19820	0
228	20231120	163100	471824920	19820	19820	19820	19820	0
229	20231120	163000	471824920	19820	19820	19820	19820	0
230	20231120	162900	471824920	19820	19820	19820	19820	0
231	20231120	162800	471824920	19820	19820	19820	19820	0
232	20231120	162700	471824920	19820	19820	19820	19820	0
233	20231120	162600	471824920	19820	19820	19820	19820	0
234	20231120	162500	471824920	19820	19820	19820	19820	0
235	20231120	162400	471824920	19820	19820	19820	19820	0
236	20231120	162300	471824920	19820	19820	19820	19820	0
237	20231120	162200	471824920	19820	19820	19820	19820	0
238	20231120	162100	471824920	19820	19820	19820	19820	0
239	20231120	162000	471824920	19820	19820	19820	19820	0
240	20231120	161900	471824920	19820	19820	19820	19820	0
241	20231120	161800	471824920	19820	19820	19820	19820	0
242	20231120	161700	471824920	19820	19820	19820	19820	488
243	20231120	161600	471824920	19820	19820	19820	19820	0
244	20231120	161500	471824920	19820	19820	19820	19820	0
245	20231120	161400	471824920	19820	19820	19820	19820	0
246	20231120	161300	471824920	19820	19820	19820	19820	0
247	20231120	161200	471824920	19820	19820	19820	19820	0
248	20231120	161100	471824920	19820	19820	19820	19820	0
249	20231120	161000	471824920	19820	19820	19820	19820	0
250	20231120	160900	471824920	19820	19820	19820	19820	0
251	20231120	160800	471824920	19820	19820	19820	19820	0
252	20231120	160700	471824920	19820	19820	19820	19820	0
253	20231120	160600	471824920	19820	19820	19820	19820	0
254	20231120	160500	471824920	19820	19820	19820	19820	0
255	20231120	160400	471824920	19820	19820	19820	19820	0
256	20231120	160300	471824920	19820	19820	19820	19820	0
257	20231120	160200	471824920	19820	19820	19820	19820	0
258	20231120	160100	471824920	19820	19820	19820	19820	0
259	20231120	160000	471824920	19820	19820	19820	19820	0
260	20231120	155900	471824920	19820	19820	19820	19820	0
261	20231120	155800	471824920	19820	19820	19820	19820	0
262	20231120	155700	471824920	19820	19820	19820	19820	0
263	20231120	155600	471824920	19820	19820	19820	19820	0
264	20231120	155500	471824920	19820	19820	19820	19820	0
265	20231120	155400	471824920	19820	19820	19820	19820	0
266	20231120	155300	471824920	19820	19820	19820	19820	0
267	20231120	155200	471824920	19820	19820	19820	19820	0
268	20231120	155100	471824920	19820	19820	19820	19820	0
269	20231120	155000	471824920	19820	19820	19820	19820	0
270	20231120	154900	471824920	19820	19820	19820	19820	0
271	20231120	154800	471824920	19820	19820	19820	19820	0
272	20231120	154700	471824920	19820	19820	19820	19820	488
273	20231120	154600	471824920	19820	19820	19820	19820	0
274	20231120	154500	471824920	19820	19820	19820	19820	0
275	20231120	154400	471824920	19820	19820	19820	19820	0
276	20231120	154300	471824920	19820	19820	19820	19820	0
277	20231120	154200	471824920	19820	19820	19820	19820	0
278	20231120	154100	471824920	19820	19820	19820	19820	0
279	20231120	154000	471824920	19820	19820	19820	19820	0
280	20231120	153900	471824920	19820	19820	19820	19820	0
281	20231120	153800	471824920	19820	19820	19820	19820	0
282	20231120	153700	471824920	19820	19820	19820	19820	0
283	20231120	153600	471824920	19820	19820	19820	19820	0
284	20231120	153500	471824920	19820	19820	19820	19820	0
285	20231120	153400	471824920	19820	19820	19820	19820	0
286	20231120	153300	471824920	19820	19820	19820	19820	0
287	20231120	153200	471824920	19820	19820	19820	19820	0
288	20231120	153100	471824920	19820	19820	19820	19820	0
289	20231120	153000	471824920	19820	19820	19820	19820	488
290	20231120	152900	462152760	19820	19820	19820	19820	0
291	20231120	152800	462152760	19820	19820	19820	19820	0
292	20231120	152700	462152760	19820	19820	19820	19820	0
293	20231120	152600	462152760	19820	19820	19820	19820	0
294	20231120	152500	462152760	19820	19820	19820	19820	0
295	20231120	152400	462152760	19820	19820	19820	19820	0
296	20231120	152300	462152760	19820	19820	19820	19820	0
297	20231120	152200	462152760	19820	19820	19820	19820	0
298	20231120	152100	462152760	19820	19820	19820	19820	0
299	20231120	152000	462152760	19820	19820	19820	19820	0
300	20231120	151900	462152760	19820	19820	19820	19820	0
301	20231120	151800	462152760	19820	19820	19820	19820	9
302	20231120	151700	461974380	19830	19830	19830	19830	0
303	20231120	151600	461974380	19830	19830	19830	19830	0
304	20231120	151500	461974380	19830	19830	19830	19830	0
305	20231120	151400	461974380	19830	19830	19830	19780	811
306	20231120	151300	445928310	19830	19810	19830	19780	26
307	20231120	151200	445413730	19810	19810	19810	19810	9
308	20231120	151100	445235440	19840	19840	19840	19840	1
309	20231120	151000	445215600	19840	19800	19840	19800	2
310	20231120	150900	445175960	19840	19840	19840	19840	0
311	20231120	150800	445175960	19840	19840	19840	19840	0
312	20231120	150700	445175960	19840	19840	19840	19840	1
313	20231120	150600	445156120	19800	19800	19800	19800	1
314	20231120	150500	445136320	19800	19800	19800	19800	0
315	20231120	150400	445136320	19800	19800	19800	19800	2
316	20231120	150300	445096720	19780	19780	19780	19780	222
317	20231120	150200	440705560	19760	19760	19760	19760	0
318	20231120	150100	440705560	19760	19770	19770	19760	35
319	20231120	150000	440013760	19780	19780	19790	19780	344
320	20231120	145900	433208890	19780	19780	19780	19780	0
321	20231120	145800	433208890	19780	19780	19780	19780	0
322	20231120	145700	433208890	19780	19780	19780	19780	0
323	20231120	145600	433208890	19780	19780	19780	19780	0
324	20231120	145500	433208890	19780	19790	19790	19780	50
325	20231120	145400	432219400	19790	19790	19790	19790	0
326	20231120	145300	432219400	19790	19790	19790	19790	0
327	20231120	145200	432219400	19790	19790	19790	19790	0
328	20231120	145100	432219400	19790	19790	19790	19790	1
329	20231120	145000	432199610	19800	19800	19800	19800	0
330	20231120	144900	432199610	19800	19800	19800	19800	10
331	20231120	144800	432001610	19790	19790	19790	19790	5
332	20231120	144700	431902660	19800	19800	19800	19800	0
333	20231120	144600	431902660	19800	19800	19800	19800	0
334	20231120	144500	431902660	19800	19800	19800	19800	0
335	20231120	144400	431902660	19800	19810	19810	19800	152
336	20231120	144300	428892540	19800	19800	19800	19800	0
337	20231120	144200	428892540	19800	19800	19800	19800	0
338	20231120	144100	428892540	19800	19800	19800	19800	0
339	20231120	144000	428892540	19800	19770	19800	19770	111
340	20231120	143900	426695690	19770	19800	19800	19770	1008
341	20231120	143800	406763200	19810	19810	19810	19810	0
342	20231120	143700	406763200	19810	19820	19820	19800	124
343	20231120	143600	404307760	19840	19840	19840	19840	0
344	20231120	143500	404307760	19840	19840	19840	19840	0
345	20231120	143400	404307760	19840	19840	19840	19840	238
346	20231120	143300	399585840	19850	19840	19850	19840	14
347	20231120	143200	399307980	19840	19850	19850	19840	126
348	20231120	143100	396806920	19850	19850	19850	19850	1
349	20231120	143000	396787070	19890	19890	19890	19890	0
350	20231120	142900	396787070	19890	19890	19890	19890	0
351	20231120	142800	396787070	19890	19890	19890	19890	0
352	20231120	142700	396787070	19890	19890	19890	19890	0
353	20231120	142600	396787070	19890	19890	19890	19890	0
354	20231120	142500	396787070	19890	19890	19890	19890	0
355	20231120	142400	396787070	19890	19890	19890	19890	0
356	20231120	142300	396787070	19890	19890	19890	19890	0
357	20231120	142200	396787070	19890	19890	19890	19890	0
358	20231120	142100	396787070	19890	19890	19890	19890	0
359	20231120	142000	396787070	19890	19890	19890	19890	0
360	20231120	141900	396787070	19890	19890	19890	19890	0
361	20231120	141800	396787070	19890	19890	19890	19890	0
362	20231120	141700	396787070	19890	19890	19890	19890	0
363	20231120	141600	396787070	19890	19890	19890	19890	1
364	20231120	141500	396767180	19840	19900	19900	19840	68
365	20231120	141400	395415890	19900	19900	19900	19900	0
366	20231120	141300	395415890	19900	19900	19900	19900	0
367	20231120	141200	395415890	19900	19900	19900	19900	0
368	20231120	141100	395415890	19900	19900	19900	19900	0
369	20231120	141000	395415890	19900	19900	19900	19900	0
370	20231120	140900	395415890	19900	19900	19900	19880	48
371	20231120	140800	394460970	19900	19900	19900	19900	0
372	20231120	140700	394460970	19900	19900	19900	19900	0
373	20231120	140600	394460970	19900	19900	19900	19900	0
374	20231120	140500	394460970	19900	19900	19900	19900	0
375	20231120	140400	394460970	19900	19900	19900	19900	1
376	20231120	140300	394441070	19890	19890	19890	19890	1
377	20231120	140200	394421180	19890	19890	19890	19890	0
378	20231120	140100	394421180	19890	19890	19890	19890	60
379	20231120	140000	393227780	19910	19910	19910	19910	0
380	20231120	135900	393227780	19910	19910	19910	19910	0
381	20231120	135800	393227780	19910	19910	19910	19910	2
382	20231120	135700	393187960	19890	19890	19890	19890	1
383	20231120	135600	393168070	19920	19920	19920	19920	0
384	20231120	135500	393168070	19920	19920	19920	19920	0
385	20231120	135400	393168070	19920	19920	19920	19920	0
386	20231120	135300	393168070	19920	19920	19920	19920	0
387	20231120	135200	393168070	19920	19920	19920	19920	0
388	20231120	135100	393168070	19920	19920	19920	19920	0
389	20231120	135000	393168070	19920	19920	19920	19920	70
390	20231120	134900	391773670	19890	19890	19890	19890	95
391	20231120	134800	389884120	19890	19890	19890	19890	0
392	20231120	134700	389884120	19890	19890	19890	19890	0
393	20231120	134600	389884120	19890	19890	19890	19890	0
394	20231120	134500	389884120	19890	19890	19890	19890	1
395	20231120	134400	389864230	19880	19880	19880	19880	0
396	20231120	134300	389864230	19880	19880	19880	19880	1
397	20231120	134200	389844350	19880	19880	19880	19880	0
398	20231120	134100	389844350	19880	19880	19880	19880	0
399	20231120	134000	389844350	19880	19870	19880	19870	80
400	20231120	133900	388254050	19880	19880	19880	19880	0
401	20231120	133800	388254050	19880	19880	19880	19880	1
402	20231120	133700	388234170	19840	19830	19840	19830	238
403	20231120	133600	383512450	19810	19810	19810	19810	0
404	20231120	133500	383512450	19810	19810	19810	19810	42
405	20231120	133400	382680430	19810	19810	19810	19810	29
406	20231120	133300	382105940	19800	19800	19800	19800	1
407	20231120	133200	382086140	19820	19820	19820	19820	0
408	20231120	133100	382086140	19820	19820	19820	19820	0
409	20231120	133000	382086140	19820	19820	19820	19820	0
410	20231120	132900	382086140	19820	19820	19820	19820	0
411	20231120	132800	382086140	19820	19820	19820	19820	0
412	20231120	132700	382086140	19820	19820	19820	19820	0
413	20231120	132600	382086140	19820	19820	19820	19820	0
414	20231120	132500	382086140	19820	19820	19820	19820	0
415	20231120	132400	382086140	19820	19820	19820	19820	1
416	20231120	132300	382066320	19820	19820	19820	19820	0
417	20231120	132200	382066320	19820	19820	19820	19820	0
418	20231120	132100	382066320	19820	19820	19820	19820	0
419	20231120	132000	382066320	19820	19820	19820	19820	0
420	20231120	131900	382066320	19820	19820	19820	19820	0
421	20231120	131800	382066320	19820	19790	19820	19790	6
422	20231120	131700	381947550	19790	19790	19790	19790	0
423	20231120	131600	381947550	19790	19790	19790	19790	0
424	20231120	131500	381947550	19790	19790	19790	19790	9
425	20231120	131400	381769440	19790	19790	19790	19790	0
426	20231120	131300	381769440	19790	19790	19790	19790	20
427	20231120	131200	381373640	19800	19800	19800	19800	0
428	20231120	131100	381373640	19800	19800	19800	19800	0
429	20231120	131000	381373640	19800	19800	19800	19800	0
430	20231120	130900	381373640	19800	19760	19800	19760	72
431	20231120	130800	379948620	19760	19760	19760	19760	0
432	20231120	130700	379948620	19760	19760	19760	19760	0
433	20231120	130600	379948620	19760	19760	19760	19760	0
434	20231120	130500	379948620	19760	19760	19760	19760	0
435	20231120	130400	379948620	19760	19800	19800	19760	186
436	20231120	130300	376266620	19770	19770	19770	19770	0
437	20231120	130200	376266620	19770	19770	19770	19770	100
438	20231120	130100	374289620	19770	19790	19790	19770	420
439	20231120	130000	365983390	19800	19800	19800	19800	0
440	20231120	125900	365983390	19800	19830	19830	19800	400
441	20231120	125800	358062170	19830	19830	19830	19830	0
442	20231120	125700	358062170	19830	19830	19830	19830	0
443	20231120	125600	358062170	19830	19830	19830	19830	0
444	20231120	125500	358062170	19830	19830	19830	19830	0
445	20231120	125400	358062170	19830	19830	19830	19830	0
446	20231120	125300	358062170	19830	19840	19840	19830	151
447	20231120	125200	355067410	19880	19880	19880	19880	0
448	20231120	125100	355067410	19880	19880	19880	19880	0
449	20231120	125000	355067410	19880	19880	19880	19880	0
450	20231120	124900	355067410	19880	19880	19880	19880	0
451	20231120	124800	355067410	19880	19880	19880	19880	0
452	20231120	124700	355067410	19880	19880	19880	19880	0
453	20231120	124600	355067410	19880	19880	19880	19880	0
454	20231120	124500	355067410	19880	19880	19880	19880	0
455	20231120	124400	355067410	19880	19880	19880	19880	0
456	20231120	124300	355067410	19880	19880	19880	19880	0
457	20231120	124200	355067410	19880	19880	19880	19880	10
458	20231120	124100	354868610	19880	19880	19880	19880	0
459	20231120	124000	354868610	19880	19880	19880	19880	0
460	20231120	123900	354868610	19880	19880	19880	19880	11
461	20231120	123800	354649930	19880	19880	19880	19880	1
462	20231120	123700	354630050	19880	19880	19880	19880	0
463	20231120	123600	354630050	19880	19880	19880	19880	0
464	20231120	123500	354630050	19880	19880	19880	19880	0
465	20231120	123400	354630050	19880	19880	19880	19880	3
466	20231120	123300	354570410	19880	19880	19880	19880	1
467	20231120	123200	354550530	19840	19840	19840	19840	0
468	20231120	123100	354550530	19840	19840	19840	19840	0
469	20231120	123000	354550530	19840	19840	19840	19840	0
470	20231120	122900	354550530	19840	19840	19840	19840	0
471	20231120	122800	354550530	19840	19840	19840	19840	0
472	20231120	122700	354550530	19840	19840	19840	19840	0
473	20231120	122600	354550530	19840	19840	19840	19840	0
474	20231120	122500	354550530	19840	19840	19840	19840	8
475	20231120	122400	354391810	19890	19890	19890	19890	0
476	20231120	122300	354391810	19890	19890	19890	19890	0
477	20231120	122200	354391810	19890	19890	19890	19890	0
478	20231120	122100	354391810	19890	19890	19890	19890	0
479	20231120	122000	354391810	19890	19890	19890	19890	0
480	20231120	121900	354391810	19890	19890	19890	19890	0
481	20231120	121800	354391810	19890	19890	19890	19890	0
482	20231120	121700	354391810	19890	19880	19890	19880	7
483	20231120	121600	354252630	19880	19880	19880	19880	1
484	20231120	121500	354232750	19820	19820	19820	19820	0
485	20231120	121400	354232750	19820	19820	19820	19820	0
486	20231120	121300	354232750	19820	19820	19820	19820	0
487	20231120	121200	354232750	19820	19820	19820	19820	0
488	20231120	121100	354232750	19820	19820	19820	19820	0
489	20231120	121000	354232750	19820	19820	19820	19820	0
490	20231120	120900	354232750	19820	19820	19820	19820	0
491	20231120	120800	354232750	19820	19820	19820	19820	0
492	20231120	120700	354232750	19820	19820	19820	19810	68
493	20231120	120600	352885040	19850	19850	19850	19850	0
494	20231120	120500	352885040	19850	19850	19850	19850	0
495	20231120	120400	352885040	19850	19850	19850	19850	0
496	20231120	120300	352885040	19850	19850	19850	19850	8
497	20231120	120200	352726240	19850	19830	19850	19830	248
498	20231120	120100	347805540	19830	19830	19830	19830	0
499	20231120	120000	347805540	19830	19830	19830	19830	0
500	20231120	115900	347805540	19830	19830	19830	19830	0
501	20231120	115800	347805540	19830	19830	19830	19830	0
502	20231120	115700	347805540	19830	19830	19840	19830	13
503	20231120	115600	347547740	19830	19830	19830	19830	12
504	20231120	115500	347309780	19830	19830	19830	19830	42
505	20231120	115400	346476920	19830	19830	19830	19830	30
506	20231120	115300	345882020	19830	19830	19830	19800	31
507	20231120	115200	345267500	19830	19840	19840	19830	12
508	20231120	115100	345029480	19840	19840	19840	19840	3
509	20231120	115000	344969960	19840	19840	19840	19840	0
510	20231120	114900	344969960	19840	19840	19840	19840	6
511	20231120	114800	344850920	19850	19850	19850	19850	0
512	20231120	114700	344850920	19850	19850	19850	19850	3
513	20231120	114600	344791370	19850	19850	19850	19850	0
514	20231120	114500	344791370	19850	19850	19850	19850	0
515	20231120	114400	344791370	19850	19850	19850	19850	0
516	20231120	114300	344791370	19850	19850	19850	19850	20
517	20231120	114200	344394370	19750	19750	19750	19750	0
518	20231120	114100	344394370	19750	19750	19750	19750	0
519	20231120	114000	344394370	19750	19870	19870	19750	4
520	20231120	113900	344315130	19870	19870	19870	19870	0
521	20231120	113800	344315130	19870	19870	19870	19870	3
522	20231120	113700	344255520	19730	19730	19730	19730	40
523	20231120	113600	343466320	19800	19800	19800	19800	0
524	20231120	113500	343466320	19800	19720	19800	19720	217
525	20231120	113400	339171930	19740	19700	19740	19700	206
526	20231120	113300	335105610	19700	19700	19700	19700	0
527	20231120	113200	335105610	19700	19700	19700	19700	18
528	20231120	113100	334751010	19650	19800	19800	19650	1657
529	20231120	113000	302037130	19800	19800	19800	19800	0
530	20231120	112900	302037130	19800	19800	19800	19800	0
531	20231120	112800	302037130	19800	19800	19800	19800	0
532	20231120	112700	302037130	19800	19800	19800	19800	0
533	20231120	112600	302037130	19800	19810	19850	19800	187
534	20231120	112500	298332920	19810	19810	19810	19810	0
535	20231120	112400	298332920	19810	19810	19810	19810	10
536	20231120	112300	298134820	19810	19810	19810	19810	1
537	20231120	112200	298115010	19840	19840	19840	19840	0
538	20231120	112100	298115010	19840	19810	19840	19800	165
539	20231120	112000	294841540	19850	19850	19850	19820	757
540	20231120	111900	279824220	19890	19890	19890	19890	0
541	20231120	111800	279824220	19890	19860	19890	19850	13
542	20231120	111700	279565720	19860	19910	19910	19860	1000
543	20231120	111600	259697000	19930	19930	19930	19930	0
544	20231120	111500	259697000	19930	19930	19930	19930	0
545	20231120	111400	259697000	19930	19930	19930	19930	1
546	20231120	111300	259677070	19930	19930	19930	19930	12
547	20231120	111200	259437910	19930	19930	19930	19930	2
548	20231120	111100	259398050	19940	19930	19940	19930	11
549	20231120	111000	259178810	19930	19930	19930	19930	0
550	20231120	110900	259178810	19930	19930	19930	19930	1
551	20231120	110800	259158880	19940	19940	19940	19940	0
552	20231120	110700	259158880	19940	19940	19940	19940	0
553	20231120	110600	259158880	19940	19950	19950	19940	3
554	20231120	110500	259099050	19950	19950	19950	19950	0
555	20231120	110400	259099050	19950	19950	19950	19950	0
556	20231120	110300	259099050	19950	19950	19950	19950	0
557	20231120	110200	259099050	19950	19950	19950	19950	0
558	20231120	110100	259099050	19950	19950	19950	19950	0
559	20231120	110000	259099050	19950	19950	19950	19950	110
560	20231120	105900	256904550	19960	19960	19960	19960	0
561	20231120	105800	256904550	19960	19960	19960	19960	0
562	20231120	105700	256904550	19960	19960	19960	19960	0
563	20231120	105600	256904550	19960	19950	19960	19950	10
564	20231120	105500	256704960	19930	19930	19930	19930	0
565	20231120	105400	256704960	19930	19930	19930	19930	0
566	20231120	105300	256704960	19930	19930	19930	19930	69
567	20231120	105200	255329790	19930	19920	19930	19920	15
568	20231120	105100	255030910	19910	19900	19910	19900	17
569	20231120	105000	254692530	19900	19900	19900	19870	246
570	20231120	104900	249801410	19920	19920	19920	19920	1
571	20231120	104800	249781490	19920	19920	19920	19920	0
572	20231120	104700	249781490	19920	19920	19920	19920	100
573	20231120	104600	247789490	19920	19920	19920	19920	10
574	20231120	104500	247590290	19920	19920	19920	19920	0
575	20231120	104400	247590290	19920	19920	19920	19920	0
576	20231120	104300	247590290	19920	19920	19920	19920	0
577	20231120	104200	247590290	19920	19920	19920	19920	4
578	20231120	104100	247510610	19940	19920	19940	19920	10
579	20231120	104000	247311230	19940	19940	19940	19940	75
580	20231120	103900	245815730	19950	19950	19950	19950	0
581	20231120	103800	245815730	19950	19920	19950	19920	5
582	20231120	103700	245716010	19920	19920	19920	19920	0
583	20231120	103600	245716010	19920	19920	19920	19920	0
584	20231120	103500	245716010	19920	19920	19920	19920	0
585	20231120	103400	245716010	19920	19920	19920	19920	0
586	20231120	103300	245716010	19920	19920	19920	19920	0
587	20231120	103200	245716010	19920	19920	19920	19920	0
588	20231120	103100	245716010	19920	19920	19920	19920	0
589	20231120	103000	245716010	19920	19920	19920	19910	224
590	20231120	102900	241254080	19880	19880	19880	19880	0
591	20231120	102800	241254080	19880	19880	19880	19880	0
592	20231120	102700	241254080	19880	19880	19880	19880	500
593	20231120	102600	231314080	19900	19900	19900	19900	182
594	20231120	102500	227692280	19880	19880	19880	19880	0
595	20231120	102400	227692280	19880	19880	19900	19880	20
596	20231120	102300	227294320	19910	19910	19910	19910	0
597	20231120	102200	227294320	19910	19910	19910	19910	49
598	20231120	102100	226318730	19910	19890	19910	19880	772
599	20231120	102000	210964770	19880	19880	19880	19880	0
600	20231120	101900	210964770	19880	19890	19890	19880	400
601	20231120	101800	203012530	19890	19890	19890	19890	0
602	20231120	101700	203012530	19890	19890	19890	19890	1
603	20231120	101600	202992640	19880	19890	19890	19880	50
604	20231120	101500	201998470	19880	19880	19880	19880	0
605	20231120	101400	201998470	19880	19900	19900	19880	125
606	20231120	101300	199511300	19900	19900	19900	19900	5
607	20231120	101200	199411800	19920	19920	19920	19920	0
608	20231120	101100	199411800	19920	19920	19920	19920	26
609	20231120	101000	198893880	19900	19950	19950	19900	46
610	20231120	100900	197977890	19980	19980	19980	19980	2
611	20231120	100800	197937930	19980	19980	19980	19980	0
612	20231120	100700	197937930	19980	19980	19980	19980	22
613	20231120	100600	197498370	19980	19980	19980	19980	0
614	20231120	100500	197498370	19980	19980	19980	19980	0
615	20231120	100400	197498370	19980	19980	19980	19980	0
616	20231120	100300	197498370	19980	19980	19980	19980	1
617	20231120	100200	197478390	19950	19950	19950	19950	64
618	20231120	100100	196201590	19950	19950	19950	19950	0
619	20231120	100000	196201590	19950	19970	19970	19950	3
620	20231120	095900	196141720	19990	19990	19990	19990	1
621	20231120	095800	196121730	19930	19960	19960	19930	196
622	20231120	095700	192212990	20000	20000	20000	20000	0
623	20231120	095600	192212990	20000	20000	20000	20000	0
624	20231120	095500	192212990	20000	20000	20000	20000	0
625	20231120	095400	192212990	20000	20000	20000	20000	7
626	20231120	095300	192072990	19960	19960	19960	19960	7
627	20231120	095200	191933270	20050	20050	20050	20050	0
628	20231120	095100	191933270	20050	20050	20050	20050	0
629	20231120	095000	191933270	20050	20050	20050	20050	0
630	20231120	094900	191933270	20050	20050	20050	20050	0
631	20231120	094800	191933270	20050	20050	20050	20050	0
632	20231120	094700	191933270	20050	20050	20050	20050	0
633	20231120	094600	191933270	20050	20050	20050	20050	0
634	20231120	094500	191933270	20050	20050	20050	20050	0
635	20231120	094400	191933270	20050	20050	20050	20050	3
636	20231120	094300	191873120	20050	20050	20050	20050	2
637	20231120	094200	191833020	19970	19970	19970	19970	175
638	20231120	094100	188338270	20050	20050	20050	20050	0
639	20231120	094000	188338270	20050	19980	20050	19980	155
640	20231120	093900	185241300	20000	20050	20050	20000	353
641	20231120	093800	178180950	20100	20100	20100	20100	0
642	20231120	093700	178180950	20100	20100	20100	20100	2
643	20231120	093600	178140750	20050	20050	20050	20050	0
644	20231120	093500	178140750	20050	20050	20050	20050	453
645	20231120	093400	169058100	20100	20100	20100	20100	0
646	20231120	093300	169058100	20100	20100	20100	20100	14
647	20231120	093200	168776700	20150	20050	20150	20000	61
648	20231120	093100	167556050	20100	20050	20150	20050	439
649	20231120	093000	158743650	20100	20150	20150	20100	51
650	20231120	092900	157716850	20150	20100	20150	20050	185
651	20231120	092800	153996750	20100	20100	20100	20100	194
652	20231120	092700	150097350	20100	20100	20150	20100	132
653	20231120	092600	147442200	20100	20000	20100	20000	196
654	20231120	092500	143502700	20050	20050	20050	20050	113
655	20231120	092400	141237050	20050	20050	20050	20050	28
656	20231120	092300	140675650	20050	20000	20050	19990	431
657	20231120	092200	132046660	19940	20000	20000	19940	584
658	20231120	092100	120394820	20000	20000	20050	20000	521
659	20231120	092000	109969120	20000	19920	20050	19920	1414
660	20231120	091900	81720340	19850	19850	19850	19850	1
661	20231120	091800	81700490	19860	19930	19930	19860	172
662	20231120	091700	78284500	19950	19890	19950	19820	767
663	20231120	091600	63069600	19860	19840	19860	19770	1177
664	20231120	091500	39763650	19840	19840	19840	19840	0
665	20231120	091400	39763650	19840	19840	19840	19840	0
666	20231120	091300	39763650	19840	19830	19840	19830	35
667	20231120	091200	39069590	19830	19830	19830	19830	0
668	20231120	091100	39069590	19830	19770	19830	19770	76
669	20231120	091000	37565510	19770	19770	19770	19770	1
670	20231120	090900	37545740	19830	19850	19850	19770	27
671	20231120	090800	37010970	19850	19750	19890	19740	287
672	20231120	090700	31335130	19740	19690	19740	19680	643
673	20231120	090600	18679430	19780	19760	19780	19750	155
674	20231120	090500	15615060	19780	19780	19780	19780	0
675	20231120	090400	15615060	19780	19780	19780	19780	1
676	20231120	090300	15595280	19780	19810	19810	19680	72
677	20231120	090200	14176930	19680	19950	19950	19680	502
678	20231120	090100	4293110	19990	19900	20000	19900	122
679	20231120	090000	1854750	19900	19950	19950	19900	93