KissMeData/214260/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201800	466048700	20150	20150	20150	20150	762
3	20231122	201700	466048700	20150	20150	20150	20150	0
4	20231122	201600	466048700	20150	20150	20150	20150	0
5	20231122	201500	466048700	20150	20150	20150	20150	0
6	20231122	201400	466048700	20150	20150	20150	20150	0
7	20231122	201300	466048700	20150	20150	20150	20150	0
8	20231122	201200	466048700	20150	20150	20150	20150	0
9	20231122	201100	466048700	20150	20150	20150	20150	0
10	20231122	201000	466048700	20150	20150	20150	20150	0
11	20231122	200900	466048700	20150	20150	20150	20150	0
12	20231122	200800	466048700	20150	20150	20150	20150	0
13	20231122	200700	466048700	20150	20150	20150	20150	0
14	20231122	200600	466048700	20150	20150	20150	20150	0
15	20231122	200500	466048700	20150	20150	20150	20150	0
16	20231122	200400	466048700	20150	20150	20150	20150	0
17	20231122	200300	466048700	20150	20150	20150	20150	0
18	20231122	200200	466048700	20150	20150	20150	20150	0
19	20231122	200100	466048700	20150	20150	20150	20150	0
20	20231122	200000	466048700	20150	20150	20150	20150	0
21	20231122	195900	466048700	20150	20150	20150	20150	0
22	20231122	195800	466048700	20150	20150	20150	20150	0
23	20231122	195700	466048700	20150	20150	20150	20150	0
24	20231122	195600	466048700	20150	20150	20150	20150	0
25	20231122	195500	466048700	20150	20150	20150	20150	0
26	20231122	195400	466048700	20150	20150	20150	20150	0
27	20231122	195300	466048700	20150	20150	20150	20150	0
28	20231122	195200	466048700	20150	20150	20150	20150	0
29	20231122	195100	466048700	20150	20150	20150	20150	0
30	20231122	195000	466048700	20150	20150	20150	20150	0
31	20231122	194900	466048700	20150	20150	20150	20150	0
32	20231122	194800	466048700	20150	20150	20150	20150	762
33	20231122	194700	466048700	20150	20150	20150	20150	0
34	20231122	194600	466048700	20150	20150	20150	20150	0
35	20231122	194500	466048700	20150	20150	20150	20150	0
36	20231122	194400	466048700	20150	20150	20150	20150	0
37	20231122	194300	466048700	20150	20150	20150	20150	0
38	20231122	194200	466048700	20150	20150	20150	20150	0
39	20231122	194100	466048700	20150	20150	20150	20150	0
40	20231122	194000	466048700	20150	20150	20150	20150	0
41	20231122	193900	466048700	20150	20150	20150	20150	0
42	20231122	193800	466048700	20150	20150	20150	20150	0
43	20231122	193700	466048700	20150	20150	20150	20150	0
44	20231122	193600	466048700	20150	20150	20150	20150	0
45	20231122	193500	466048700	20150	20150	20150	20150	0
46	20231122	193400	466048700	20150	20150	20150	20150	0
47	20231122	193300	466048700	20150	20150	20150	20150	0
48	20231122	193200	466048700	20150	20150	20150	20150	0
49	20231122	193100	466048700	20150	20150	20150	20150	0
50	20231122	193000	466048700	20150	20150	20150	20150	0
51	20231122	192900	466048700	20150	20150	20150	20150	0
52	20231122	192800	466048700	20150	20150	20150	20150	0
53	20231122	192700	466048700	20150	20150	20150	20150	0
54	20231122	192600	466048700	20150	20150	20150	20150	0
55	20231122	192500	466048700	20150	20150	20150	20150	0
56	20231122	192400	466048700	20150	20150	20150	20150	0
57	20231122	192300	466048700	20150	20150	20150	20150	0
58	20231122	192200	466048700	20150	20150	20150	20150	0
59	20231122	192100	466048700	20150	20150	20150	20150	0
60	20231122	192000	466048700	20150	20150	20150	20150	0
61	20231122	191900	466048700	20150	20150	20150	20150	0
62	20231122	191800	466048700	20150	20150	20150	20150	762
63	20231122	191700	466048700	20150	20150	20150	20150	0
64	20231122	191600	466048700	20150	20150	20150	20150	0
65	20231122	191500	466048700	20150	20150	20150	20150	0
66	20231122	191400	466048700	20150	20150	20150	20150	0
67	20231122	191300	466048700	20150	20150	20150	20150	0
68	20231122	191200	466048700	20150	20150	20150	20150	0
69	20231122	191100	466048700	20150	20150	20150	20150	0
70	20231122	191000	466048700	20150	20150	20150	20150	0
71	20231122	190900	466048700	20150	20150	20150	20150	0
72	20231122	190800	466048700	20150	20150	20150	20150	0
73	20231122	190700	466048700	20150	20150	20150	20150	0
74	20231122	190600	466048700	20150	20150	20150	20150	0
75	20231122	190500	466048700	20150	20150	20150	20150	0
76	20231122	190400	466048700	20150	20150	20150	20150	0
77	20231122	190300	466048700	20150	20150	20150	20150	0
78	20231122	190200	466048700	20150	20150	20150	20150	0
79	20231122	190100	466048700	20150	20150	20150	20150	0
80	20231122	190000	466048700	20150	20150	20150	20150	0
81	20231122	185900	466048700	20150	20150	20150	20150	0
82	20231122	185800	466048700	20150	20150	20150	20150	0
83	20231122	185700	466048700	20150	20150	20150	20150	0
84	20231122	185600	466048700	20150	20150	20150	20150	0
85	20231122	185500	466048700	20150	20150	20150	20150	0
86	20231122	185400	466048700	20150	20150	20150	20150	0
87	20231122	185300	466048700	20150	20150	20150	20150	0
88	20231122	185200	466048700	20150	20150	20150	20150	0
89	20231122	185100	466048700	20150	20150	20150	20150	0
90	20231122	185000	466048700	20150	20150	20150	20150	0
91	20231122	184900	466048700	20150	20150	20150	20150	0
92	20231122	184800	466048700	20150	20150	20150	20150	762
93	20231122	184700	466048700	20150	20150	20150	20150	0
94	20231122	184600	466048700	20150	20150	20150	20150	0
95	20231122	184500	466048700	20150	20150	20150	20150	0
96	20231122	184400	466048700	20150	20150	20150	20150	0
97	20231122	184300	466048700	20150	20150	20150	20150	0
98	20231122	184200	466048700	20150	20150	20150	20150	0
99	20231122	184100	466048700	20150	20150	20150	20150	0
100	20231122	184000	466048700	20150	20150	20150	20150	0
101	20231122	183900	466048700	20150	20150	20150	20150	0
102	20231122	183800	466048700	20150	20150	20150	20150	0
103	20231122	183700	466048700	20150	20150	20150	20150	0
104	20231122	183600	466048700	20150	20150	20150	20150	0
105	20231122	183500	466048700	20150	20150	20150	20150	0
106	20231122	183400	466048700	20150	20150	20150	20150	0
107	20231122	183300	466048700	20150	20150	20150	20150	0
108	20231122	183200	466048700	20150	20150	20150	20150	0
109	20231122	183100	466048700	20150	20150	20150	20150	0
110	20231122	183000	466048700	20150	20150	20150	20150	0
111	20231122	182900	466048700	20150	20150	20150	20150	0
112	20231122	182800	466048700	20150	20150	20150	20150	0
113	20231122	182700	466048700	20150	20150	20150	20150	0
114	20231122	182600	466048700	20150	20150	20150	20150	0
115	20231122	182500	466048700	20150	20150	20150	20150	0
116	20231122	182400	466048700	20150	20150	20150	20150	0
117	20231122	182300	466048700	20150	20150	20150	20150	0
118	20231122	182200	466048700	20150	20150	20150	20150	0
119	20231122	182100	466048700	20150	20150	20150	20150	0
120	20231122	182000	466048700	20150	20150	20150	20150	0
121	20231122	181900	466048700	20150	20150	20150	20150	0
122	20231122	181800	466048700	20150	20150	20150	20150	762
123	20231122	181700	466048700	20150	20150	20150	20150	0
124	20231122	181600	466048700	20150	20150	20150	20150	0
125	20231122	181500	466048700	20150	20150	20150	20150	0
126	20231122	181400	466048700	20150	20150	20150	20150	0
127	20231122	181300	466048700	20150	20150	20150	20150	0
128	20231122	181200	466048700	20150	20150	20150	20150	0
129	20231122	181100	466048700	20150	20150	20150	20150	0
130	20231122	181000	466048700	20150	20150	20150	20150	0
131	20231122	180900	466048700	20150	20150	20150	20150	0
132	20231122	180800	466048700	20150	20150	20150	20150	0
133	20231122	180700	466048700	20150	20150	20150	20150	0
134	20231122	180600	466048700	20150	20150	20150	20150	0
135	20231122	180500	466048700	20150	20150	20150	20150	0
136	20231122	180400	466048700	20150	20150	20150	20150	0
137	20231122	180300	466048700	20150	20150	20150	20150	0
138	20231122	180200	466048700	20150	20150	20150	20150	0
139	20231122	180100	466048700	20150	20150	20150	20150	0
140	20231122	180000	466048700	20150	20150	20150	20150	0
141	20231122	175900	466048700	20150	20150	20150	20150	0
142	20231122	175800	466048700	20150	20150	20150	20150	0
143	20231122	175700	466048700	20150	20150	20150	20150	0
144	20231122	175600	466048700	20150	20150	20150	20150	0
145	20231122	175500	466048700	20150	20150	20150	20150	0
146	20231122	175400	466048700	20150	20150	20150	20150	0
147	20231122	175300	466048700	20150	20150	20150	20150	0
148	20231122	175200	466048700	20150	20150	20150	20150	0
149	20231122	175100	466048700	20150	20150	20150	20150	0
150	20231122	175000	466048700	20150	20150	20150	20150	0
151	20231122	174900	466048700	20150	20150	20150	20150	0
152	20231122	174800	466048700	20150	20150	20150	20150	762
153	20231122	174700	466048700	20150	20150	20150	20150	0
154	20231122	174600	466048700	20150	20150	20150	20150	0
155	20231122	174500	466048700	20150	20150	20150	20150	0
156	20231122	174400	466048700	20150	20150	20150	20150	0
157	20231122	174300	466048700	20150	20150	20150	20150	0
158	20231122	174200	466048700	20150	20150	20150	20150	0
159	20231122	174100	466048700	20150	20150	20150	20150	0
160	20231122	174000	466048700	20150	20150	20150	20150	0
161	20231122	173900	466048700	20150	20150	20150	20150	0
162	20231122	173800	466048700	20150	20150	20150	20150	0
163	20231122	173700	466048700	20150	20150	20150	20150	0
164	20231122	173600	466048700	20150	20150	20150	20150	0
165	20231122	173500	466048700	20150	20150	20150	20150	0
166	20231122	173400	466048700	20150	20150	20150	20150	0
167	20231122	173300	466048700	20150	20150	20150	20150	0
168	20231122	173200	466048700	20150	20150	20150	20150	0
169	20231122	173100	466048700	20150	20150	20150	20150	0
170	20231122	173000	466048700	20150	20150	20150	20150	0
171	20231122	172900	466048700	20150	20150	20150	20150	0
172	20231122	172800	466048700	20150	20150	20150	20150	0
173	20231122	172700	466048700	20150	20150	20150	20150	0
174	20231122	172600	466048700	20150	20150	20150	20150	0
175	20231122	172500	466048700	20150	20150	20150	20150	0
176	20231122	172400	466048700	20150	20150	20150	20150	0
177	20231122	172300	466048700	20150	20150	20150	20150	0
178	20231122	172200	466048700	20150	20150	20150	20150	0
179	20231122	172100	466048700	20150	20150	20150	20150	0
180	20231122	172000	466048700	20150	20150	20150	20150	0
181	20231122	171900	466048700	20150	20150	20150	20150	0
182	20231122	171800	466048700	20150	20150	20150	20150	762
183	20231122	171700	466048700	20150	20150	20150	20150	0
184	20231122	171600	466048700	20150	20150	20150	20150	0
185	20231122	171500	466048700	20150	20150	20150	20150	0
186	20231122	171400	466048700	20150	20150	20150	20150	0
187	20231122	171300	466048700	20150	20150	20150	20150	0
188	20231122	171200	466048700	20150	20150	20150	20150	0
189	20231122	171100	466048700	20150	20150	20150	20150	0
190	20231122	171000	466048700	20150	20150	20150	20150	0
191	20231122	170900	466048700	20150	20150	20150	20150	0
192	20231122	170800	466048700	20150	20150	20150	20150	0
193	20231122	170700	466048700	20150	20150	20150	20150	0
194	20231122	170600	466048700	20150	20150	20150	20150	0
195	20231122	170500	466048700	20150	20150	20150	20150	0
196	20231122	170400	466048700	20150	20150	20150	20150	0
197	20231122	170300	466048700	20150	20150	20150	20150	0
198	20231122	170200	466048700	20150	20150	20150	20150	0
199	20231122	170100	466048700	20150	20150	20150	20150	0
200	20231122	170000	466048700	20150	20150	20150	20150	0
201	20231122	165900	466048700	20150	20150	20150	20150	0
202	20231122	165800	466048700	20150	20150	20150	20150	0
203	20231122	165700	466048700	20150	20150	20150	20150	0
204	20231122	165600	466048700	20150	20150	20150	20150	0
205	20231122	165500	466048700	20150	20150	20150	20150	0
206	20231122	165400	466048700	20150	20150	20150	20150	0
207	20231122	165300	466048700	20150	20150	20150	20150	0
208	20231122	165200	466048700	20150	20150	20150	20150	0
209	20231122	165100	466048700	20150	20150	20150	20150	0
210	20231122	165000	466048700	20150	20150	20150	20150	0
211	20231122	164900	466048700	20150	20150	20150	20150	0
212	20231122	164800	466048700	20150	20150	20150	20150	762
213	20231122	164700	466048700	20150	20150	20150	20150	0
214	20231122	164600	466048700	20150	20150	20150	20150	0
215	20231122	164500	466048700	20150	20150	20150	20150	0
216	20231122	164400	466048700	20150	20150	20150	20150	0
217	20231122	164300	466048700	20150	20150	20150	20150	0
218	20231122	164200	466048700	20150	20150	20150	20150	0
219	20231122	164100	466048700	20150	20150	20150	20150	0
220	20231122	164000	466048700	20150	20150	20150	20150	0
221	20231122	163900	466048700	20150	20150	20150	20150	0
222	20231122	163800	466048700	20150	20150	20150	20150	0
223	20231122	163700	466048700	20150	20150	20150	20150	0
224	20231122	163600	466048700	20150	20150	20150	20150	0
225	20231122	163500	466048700	20150	20150	20150	20150	0
226	20231122	163400	466048700	20150	20150	20150	20150	0
227	20231122	163300	466048700	20150	20150	20150	20150	0
228	20231122	163200	466048700	20150	20150	20150	20150	0
229	20231122	163100	466048700	20150	20150	20150	20150	0
230	20231122	163000	466048700	20150	20150	20150	20150	0
231	20231122	162900	466048700	20150	20150	20150	20150	0
232	20231122	162800	466048700	20150	20150	20150	20150	0
233	20231122	162700	466048700	20150	20150	20150	20150	0
234	20231122	162600	466048700	20150	20150	20150	20150	0
235	20231122	162500	466048700	20150	20150	20150	20150	0
236	20231122	162400	466048700	20150	20150	20150	20150	0
237	20231122	162300	466048700	20150	20150	20150	20150	0
238	20231122	162200	466048700	20150	20150	20150	20150	0
239	20231122	162100	466048700	20150	20150	20150	20150	0
240	20231122	162000	466048700	20150	20150	20150	20150	0
241	20231122	161900	466048700	20150	20150	20150	20150	0
242	20231122	161800	466048700	20150	20150	20150	20150	762
243	20231122	161700	466048700	20150	20150	20150	20150	0
244	20231122	161600	466048700	20150	20150	20150	20150	0
245	20231122	161500	466048700	20150	20150	20150	20150	0
246	20231122	161400	466048700	20150	20150	20150	20150	0
247	20231122	161300	466048700	20150	20150	20150	20150	0
248	20231122	161200	466048700	20150	20150	20150	20150	0
249	20231122	161100	466048700	20150	20150	20150	20150	0
250	20231122	161000	466048700	20150	20150	20150	20150	0
251	20231122	160900	466048700	20150	20150	20150	20150	0
252	20231122	160800	466048700	20150	20150	20150	20150	0
253	20231122	160700	466048700	20150	20150	20150	20150	0
254	20231122	160600	466048700	20150	20150	20150	20150	0
255	20231122	160500	466048700	20150	20150	20150	20150	0
256	20231122	160400	466048700	20150	20150	20150	20150	0
257	20231122	160300	466048700	20150	20150	20150	20150	0
258	20231122	160200	466048700	20150	20150	20150	20150	0
259	20231122	160100	466048700	20150	20150	20150	20150	0
260	20231122	160000	466048700	20150	20150	20150	20150	0
261	20231122	155900	466048700	20150	20150	20150	20150	0
262	20231122	155800	466048700	20150	20150	20150	20150	0
263	20231122	155700	466048700	20150	20150	20150	20150	0
264	20231122	155600	466048700	20150	20150	20150	20150	0
265	20231122	155500	466048700	20150	20150	20150	20150	0
266	20231122	155400	466048700	20150	20150	20150	20150	0
267	20231122	155300	466048700	20150	20150	20150	20150	0
268	20231122	155200	466048700	20150	20150	20150	20150	0
269	20231122	155100	466048700	20150	20150	20150	20150	0
270	20231122	155000	466048700	20150	20150	20150	20150	0
271	20231122	154900	466048700	20150	20150	20150	20150	0
272	20231122	154800	466048700	20150	20150	20150	20150	762
273	20231122	154700	466048700	20150	20150	20150	20150	0
274	20231122	154600	466048700	20150	20150	20150	20150	0
275	20231122	154500	466048700	20150	20150	20150	20150	0
276	20231122	154400	466048700	20150	20150	20150	20150	0
277	20231122	154300	466048700	20150	20150	20150	20150	0
278	20231122	154200	466048700	20150	20150	20150	20150	0
279	20231122	154100	466048700	20150	20150	20150	20150	0
280	20231122	154000	466048700	20150	20150	20150	20150	0
281	20231122	153900	466048700	20150	20150	20150	20150	0
282	20231122	153800	466048700	20150	20150	20150	20150	0
283	20231122	153700	466048700	20150	20150	20150	20150	0
284	20231122	153600	466048700	20150	20150	20150	20150	0
285	20231122	153500	466048700	20150	20150	20150	20150	0
286	20231122	153400	466048700	20150	20150	20150	20150	0
287	20231122	153300	466048700	20150	20150	20150	20150	0
288	20231122	153200	466048700	20150	20150	20150	20150	0
289	20231122	153100	466048700	20150	20150	20150	20150	0
290	20231122	153000	466048700	20150	20150	20150	20150	762
291	20231122	152900	450694400	20150	20150	20150	20150	0
292	20231122	152800	450694400	20150	20150	20150	20150	0
293	20231122	152700	450694400	20150	20150	20150	20150	0
294	20231122	152600	450694400	20150	20150	20150	20150	0
295	20231122	152500	450694400	20150	20150	20150	20150	0
296	20231122	152400	450694400	20150	20150	20150	20150	0
297	20231122	152300	450694400	20150	20150	20150	20150	0
298	20231122	152200	450694400	20150	20150	20150	20150	0
299	20231122	152100	450694400	20150	20150	20150	20150	0
300	20231122	152000	450694400	20150	20150	20150	20150	0
301	20231122	151900	450694400	20150	20150	20150	20150	1
302	20231122	151800	450674250	20150	20150	20150	20150	3
303	20231122	151700	450613800	20150	20150	20150	20150	0
304	20231122	151600	450613800	20150	20150	20150	20150	0
305	20231122	151500	450613800	20150	20150	20150	20150	4
306	20231122	151400	450533200	20150	20150	20150	20150	151
307	20231122	151300	447490550	20100	20100	20100	20100	97
308	20231122	151200	445540850	20100	20100	20100	20100	0
309	20231122	151100	445540850	20100	20100	20100	20100	43
310	20231122	151000	444676550	20100	20050	20100	20050	509
311	20231122	150900	434470850	20150	20150	20150	20150	0
312	20231122	150800	434470850	20150	20150	20150	20150	0
313	20231122	150700	434470850	20150	20150	20150	20150	0
314	20231122	150600	434470850	20150	20150	20150	20150	1
315	20231122	150500	434450700	20100	20150	20150	20050	210
316	20231122	150400	430229200	20150	20150	20150	20150	55
317	20231122	150300	429120950	20150	20150	20150	20150	73
318	20231122	150200	427650000	20100	20100	20100	20100	0
319	20231122	150100	427650000	20100	20100	20100	20100	57
320	20231122	150000	426504300	20100	20100	20100	20100	1
321	20231122	145900	426484200	20150	20150	20150	20150	2
322	20231122	145800	426443900	20100	20100	20100	20100	0
323	20231122	145700	426443900	20100	20100	20100	20100	0
324	20231122	145600	426443900	20100	20100	20100	20100	10
325	20231122	145500	426242900	20150	20100	20150	20100	11
326	20231122	145400	426021750	20100	20100	20100	20100	141
327	20231122	145300	423187650	20050	20050	20050	20050	50
328	20231122	145200	422185150	20050	20050	20050	20050	0
329	20231122	145100	422185150	20050	20050	20050	20050	35
330	20231122	145000	421483400	20100	20100	20100	20100	2
331	20231122	144900	421443200	20050	20050	20050	20050	100
332	20231122	144800	419438200	20050	20050	20050	20050	15
333	20231122	144700	419137450	20050	20050	20050	20050	50
334	20231122	144600	418134950	20050	20050	20050	20050	35
335	20231122	144500	417433200	20100	20100	20100	20100	0
336	20231122	144400	417433200	20100	20100	20100	20100	0
337	20231122	144300	417433200	20100	20100	20100	20100	1
338	20231122	144200	417413100	20050	20050	20050	20050	50
339	20231122	144100	416410600	20100	20100	20100	20100	0
340	20231122	144000	416410600	20100	20100	20100	20100	0
341	20231122	143900	416410600	20100	20100	20100	20100	71
342	20231122	143800	414983500	20150	20150	20150	20150	0
343	20231122	143700	414983500	20150	20150	20150	20150	1
344	20231122	143600	414963350	20100	20100	20100	20100	0
345	20231122	143500	414963350	20100	20100	20100	20100	106
346	20231122	143400	412832750	20150	20150	20150	20150	0
347	20231122	143300	412832750	20150	20150	20150	20150	0
348	20231122	143200	412832750	20150	20150	20150	20150	22
349	20231122	143100	412389450	20200	20200	20200	20200	0
350	20231122	143000	412389450	20200	20200	20200	20200	0
351	20231122	142900	412389450	20200	20150	20200	20150	890
352	20231122	142800	394451550	20150	20150	20150	20150	1
353	20231122	142700	394431400	20100	20100	20100	20100	0
354	20231122	142600	394431400	20100	20100	20100	20100	17
355	20231122	142500	394089700	20150	20050	20150	20050	79
356	20231122	142400	392505450	20050	20050	20050	20050	0
357	20231122	142300	392505450	20050	20150	20150	20050	642
358	20231122	142200	379628800	20000	20000	20000	20000	0
359	20231122	142100	379628800	20000	20100	20100	20000	750
360	20231122	142000	364594450	20100	20150	20200	20100	355
361	20231122	141900	357457250	20100	20200	20200	20100	8
362	20231122	141800	357296200	20150	20150	20150	20150	37
363	20231122	141700	356550650	20200	20200	20200	20200	0
364	20231122	141600	356550650	20200	20200	20200	20200	0
365	20231122	141500	356550650	20200	20200	20200	20200	0
366	20231122	141400	356550650	20200	20200	20200	20200	22
367	20231122	141300	356106250	20200	20200	20200	20200	68
368	20231122	141200	354732650	20150	20150	20150	20150	20
369	20231122	141100	354329650	20200	20200	20200	20200	0
370	20231122	141000	354329650	20200	20200	20200	20200	0
371	20231122	140900	354329650	20200	20200	20200	20200	0
372	20231122	140800	354329650	20200	20200	20200	20200	2
373	20231122	140700	354289250	20150	20150	20150	20150	50
374	20231122	140600	353281750	20150	20150	20150	20150	0
375	20231122	140500	353281750	20150	20150	20150	20150	2
376	20231122	140400	353241450	20200	20200	20200	20200	0
377	20231122	140300	353241450	20200	20200	20200	20200	50
378	20231122	140200	352231450	20200	20200	20200	20200	12
379	20231122	140100	351989050	20150	20150	20150	20150	0
380	20231122	140000	351989050	20150	20150	20150	20150	0
381	20231122	135900	351989050	20150	20150	20150	20150	0
382	20231122	135800	351989050	20150	20150	20150	20150	11
383	20231122	135700	351767400	20200	20200	20200	20200	0
384	20231122	135600	351767400	20200	20200	20200	20200	3
385	20231122	135500	351706800	20200	20200	20200	20200	0
386	20231122	135400	351706800	20200	20200	20200	20200	0
387	20231122	135300	351706800	20200	20200	20200	20200	0
388	20231122	135200	351706800	20200	20200	20250	20200	30
389	20231122	135100	351100600	20200	20200	20200	20200	30
390	20231122	135000	350494600	20200	20250	20250	20200	174
391	20231122	134900	346975450	20250	20250	20250	20250	0
392	20231122	134800	346975450	20250	20100	20250	20100	3980
393	20231122	134700	266822950	20100	20100	20100	20100	0
394	20231122	134600	266822950	20100	20100	20100	20100	29
395	20231122	134500	266240050	20100	20100	20100	20100	10
396	20231122	134400	266039050	20050	20050	20050	20050	0
397	20231122	134300	266039050	20050	20050	20050	20050	0
398	20231122	134200	266039050	20050	20000	20050	19990	1266
399	20231122	134100	240706870	20000	20000	20000	20000	0
400	20231122	134000	240706870	20000	20000	20000	20000	200
401	20231122	133900	236706870	20050	20050	20050	20050	0
402	20231122	133800	236706870	20050	20050	20050	20050	0
403	20231122	133700	236706870	20050	20050	20050	20050	0
404	20231122	133600	236706870	20050	20050	20050	20050	0
405	20231122	133500	236706870	20050	20050	20050	20050	0
406	20231122	133400	236706870	20050	20050	20050	20050	0
407	20231122	133300	236706870	20050	20050	20050	20050	0
408	20231122	133200	236706870	20050	20050	20050	20050	7
409	20231122	133100	236566520	20100	20100	20100	20100	2
410	20231122	133000	236526320	20050	20050	20050	20050	14
411	20231122	132900	236245620	20000	20000	20000	20000	0
412	20231122	132800	236245620	20000	20000	20000	20000	128
413	20231122	132700	233685620	20000	20000	20000	20000	1
414	20231122	132600	233665620	20000	20000	20000	20000	0
415	20231122	132500	233665620	20000	20050	20050	20000	88
416	20231122	132400	231901270	20050	20050	20050	20050	0
417	20231122	132300	231901270	20050	20050	20050	20050	0
418	20231122	132200	231901270	20050	20050	20050	20050	609
419	20231122	132100	219690820	20050	20000	20050	20000	14
420	20231122	132000	219410720	20000	20000	20000	20000	0
421	20231122	131900	219410720	20000	20000	20000	20000	0
422	20231122	131800	219410720	20000	20000	20000	20000	0
423	20231122	131700	219410720	20000	20000	20000	20000	0
424	20231122	131600	219410720	20000	20000	20000	20000	10
425	20231122	131500	219210720	20000	20000	20000	20000	18
426	20231122	131400	218850720	20000	20000	20000	20000	0
427	20231122	131300	218850720	20000	20000	20000	20000	0
428	20231122	131200	218850720	20000	20000	20000	20000	1
429	20231122	131100	218830720	20000	20000	20000	20000	11
430	20231122	131000	218610720	20000	20000	20000	20000	0
431	20231122	130900	218610720	20000	20000	20000	20000	0
432	20231122	130800	218610720	20000	20000	20000	20000	0
433	20231122	130700	218610720	20000	20000	20000	20000	0
434	20231122	130600	218610720	20000	20000	20000	20000	0
435	20231122	130500	218610720	20000	20000	20000	20000	0
436	20231122	130400	218610720	20000	20000	20000	20000	0
437	20231122	130300	218610720	20000	20000	20000	20000	0
438	20231122	130200	218610720	20000	20000	20000	20000	0
439	20231122	130100	218610720	20000	20000	20000	20000	0
440	20231122	130000	218610720	20000	20000	20000	20000	10
441	20231122	125900	218410720	20000	20000	20000	20000	0
442	20231122	125800	218410720	20000	20000	20000	20000	0
443	20231122	125700	218410720	20000	20000	20000	20000	0
444	20231122	125600	218410720	20000	20000	20000	20000	0
445	20231122	125500	218410720	20000	20000	20000	20000	0
446	20231122	125400	218410720	20000	20000	20000	20000	0
447	20231122	125300	218410720	20000	20000	20000	20000	0
448	20231122	125200	218410720	20000	20000	20000	20000	0
449	20231122	125100	218410720	20000	20000	20000	20000	0
450	20231122	125000	218410720	20000	20000	20000	20000	0
451	20231122	124900	218410720	20000	20000	20000	20000	0
452	20231122	124800	218410720	20000	20000	20000	20000	0
453	20231122	124700	218410720	20000	20000	20000	20000	20
454	20231122	124600	218010720	20000	20000	20000	20000	0
455	20231122	124500	218010720	20000	20000	20000	20000	6
456	20231122	124400	217890720	20050	20050	20050	20050	0
457	20231122	124300	217890720	20050	20050	20050	20050	0
458	20231122	124200	217890720	20050	20050	20050	20050	0
459	20231122	124100	217890720	20050	20050	20050	20050	0
460	20231122	124000	217890720	20050	20050	20050	20050	0
461	20231122	123900	217890720	20050	20050	20050	20050	0
462	20231122	123800	217890720	20050	20000	20050	20000	11
463	20231122	123700	217670670	19970	19970	19970	19970	0
464	20231122	123600	217670670	19970	19970	19970	19970	0
465	20231122	123500	217670670	19970	19970	19970	19970	0
466	20231122	123400	217670670	19970	19970	19970	19970	0
467	20231122	123300	217670670	19970	19970	19970	19970	0
468	20231122	123200	217670670	19970	19970	19970	19970	0
469	20231122	123100	217670670	19970	19970	19970	19970	0
470	20231122	123000	217670670	19970	19970	19970	19970	12
471	20231122	122900	217431030	20050	20050	20050	20050	0
472	20231122	122800	217431030	20050	20050	20050	20050	0
473	20231122	122700	217431030	20050	20050	20050	20050	0
474	20231122	122600	217431030	20050	20050	20050	20050	0
475	20231122	122500	217431030	20050	20050	20050	20050	0
476	20231122	122400	217431030	20050	20050	20050	20050	0
477	20231122	122300	217431030	20050	20050	20050	20050	0
478	20231122	122200	217431030	20050	20050	20050	20050	0
479	20231122	122100	217431030	20050	20000	20050	19970	399
480	20231122	122000	209458800	20050	20050	20050	20050	16
481	20231122	121900	209138000	20050	20050	20050	20050	0
482	20231122	121800	209138000	20050	20050	20050	20050	31
483	20231122	121700	208516450	20050	20050	20050	20050	0
484	20231122	121600	208516450	20050	20050	20050	20050	0
485	20231122	121500	208516450	20050	20050	20050	20050	0
486	20231122	121400	208516450	20050	20050	20050	20050	0
487	20231122	121300	208516450	20050	20050	20050	20050	0
488	20231122	121200	208516450	20050	20050	20050	20050	0
489	20231122	121100	208516450	20050	20050	20050	20050	0
490	20231122	121000	208516450	20050	20050	20050	20050	0
491	20231122	120900	208516450	20050	20050	20050	20050	2
492	20231122	120800	208476350	20000	20000	20000	20000	40
493	20231122	120700	207676350	20050	20050	20050	20050	5
494	20231122	120600	207576100	20000	20000	20000	20000	0
495	20231122	120500	207576100	20000	20000	20000	20000	0
496	20231122	120400	207576100	20000	20000	20000	20000	0
497	20231122	120300	207576100	20000	20000	20000	20000	0
498	20231122	120200	207576100	20000	20000	20000	20000	0
499	20231122	120100	207576100	20000	20000	20000	20000	18
500	20231122	120000	207216100	20050	20050	20050	20050	0
501	20231122	115900	207216100	20050	20050	20050	20050	0
502	20231122	115800	207216100	20050	20050	20050	20050	0
503	20231122	115700	207216100	20050	20000	20050	20000	126
504	20231122	115600	204696000	20000	20050	20050	20000	69
505	20231122	115500	203312600	20050	20050	20050	20050	34
506	20231122	115400	202630900	20050	20050	20050	20050	345
507	20231122	115300	195713650	20000	20000	20000	20000	0
508	20231122	115200	195713650	20000	20000	20000	20000	5
509	20231122	115100	195613650	20000	20000	20000	20000	1
510	20231122	115000	195593650	20000	20000	20000	20000	5
511	20231122	114900	195493650	20050	20050	20050	20050	0
512	20231122	114800	195493650	20050	20050	20050	20050	0
513	20231122	114700	195493650	20050	20050	20050	20050	111
514	20231122	114600	193268100	20050	20050	20050	20050	0
515	20231122	114500	193268100	20050	20050	20050	20050	0
516	20231122	114400	193268100	20050	20050	20050	20050	0
517	20231122	114300	193268100	20050	20050	20050	20050	0
518	20231122	114200	193268100	20050	20050	20050	20050	1
519	20231122	114100	193248050	20000	20000	20000	20000	0
520	20231122	114000	193248050	20000	20000	20000	20000	0
521	20231122	113900	193248050	20000	20000	20000	20000	14
522	20231122	113800	192968050	20000	20000	20000	20000	0
523	20231122	113700	192968050	20000	20000	20000	20000	0
524	20231122	113600	192968050	20000	20000	20000	20000	0
525	20231122	113500	192968050	20000	20000	20000	20000	0
526	20231122	113400	192968050	20000	20000	20000	20000	0
527	20231122	113300	192968050	20000	20000	20000	20000	10
528	20231122	113200	192768050	20000	20000	20000	20000	0
529	20231122	113100	192768050	20000	20000	20000	20000	3
530	20231122	113000	192708050	20000	20000	20000	20000	0
531	20231122	112900	192708050	20000	20000	20000	20000	0
532	20231122	112800	192708050	20000	20000	20000	20000	0
533	20231122	112700	192708050	20000	20000	20000	20000	3
534	20231122	112600	192648050	20000	20000	20000	20000	0
535	20231122	112500	192648050	20000	20000	20000	20000	0
536	20231122	112400	192648050	20000	20000	20000	20000	0
537	20231122	112300	192648050	20000	20050	20100	20000	10
538	20231122	112200	192447700	20000	20000	20000	20000	0
539	20231122	112100	192447700	20000	20000	20000	20000	501
540	20231122	112000	182427700	20100	20100	20100	20100	0
541	20231122	111900	182427700	20100	20100	20100	20100	0
542	20231122	111800	182427700	20100	20100	20100	20100	0
543	20231122	111700	182427700	20100	19990	20100	19990	203
544	20231122	111600	178369480	19990	19990	19990	19990	0
545	20231122	111500	178369480	19990	19990	19990	19990	4
546	20231122	111400	178289520	19980	19980	19980	19980	0
547	20231122	111300	178289520	19980	19980	19980	19980	0
548	20231122	111200	178289520	19980	19980	19980	19980	60
549	20231122	111100	177090720	19980	19980	19980	19980	0
550	20231122	111000	177090720	19980	19980	19980	19980	0
551	20231122	110900	177090720	19980	19980	19980	19980	102
552	20231122	110800	175052760	19980	19980	19980	19980	0
553	20231122	110700	175052760	19980	19980	19980	19980	0
554	20231122	110600	175052760	19980	19980	19980	19980	0
555	20231122	110500	175052760	19980	19980	19980	19980	0
556	20231122	110400	175052760	19980	19990	19990	19980	268
557	20231122	110300	169696940	20100	20100	20100	20100	0
558	20231122	110200	169696940	20100	20000	20100	20000	5
559	20231122	110100	169596740	20000	20000	20000	20000	2
560	20231122	110000	169556740	20000	20000	20000	20000	41
561	20231122	105900	168736740	20000	20000	20000	20000	0
562	20231122	105800	168736740	20000	20000	20000	20000	2
563	20231122	105700	168696740	20000	20000	20000	20000	0
564	20231122	105600	168696740	20000	20000	20000	20000	0
565	20231122	105500	168696740	20000	20000	20000	20000	9
566	20231122	105400	168516740	20100	20100	20100	20100	0
567	20231122	105300	168516740	20100	20100	20100	20100	0
568	20231122	105200	168516740	20100	20100	20100	20100	0
569	20231122	105100	168516740	20100	20100	20100	20100	0
570	20231122	105000	168516740	20100	20000	20100	20000	21
571	20231122	104900	168096640	20000	20000	20000	20000	0
572	20231122	104800	168096640	20000	20000	20000	20000	4
573	20231122	104700	168016640	20100	20100	20100	20100	0
574	20231122	104600	168016640	20100	19990	20100	19990	5
575	20231122	104500	167916360	20000	20000	20000	20000	208
576	20231122	104400	163756360	20100	20100	20100	20100	0
577	20231122	104300	163756360	20100	20100	20100	20100	2
578	20231122	104200	163716160	20000	20000	20000	20000	0
579	20231122	104100	163716160	20000	20050	20050	20000	177
580	20231122	104000	160175010	20050	20050	20050	20050	0
581	20231122	103900	160175010	20050	20050	20050	20050	5
582	20231122	103800	160074760	20050	20050	20050	20050	0
583	20231122	103700	160074760	20050	20050	20050	20050	0
584	20231122	103600	160074760	20050	20050	20050	20050	10
585	20231122	103500	159874260	20100	20100	20100	20100	0
586	20231122	103400	159874260	20100	20100	20100	20100	0
587	20231122	103300	159874260	20100	20100	20100	20100	0
588	20231122	103200	159874260	20100	20100	20100	20100	0
589	20231122	103100	159874260	20100	20100	20100	20100	0
590	20231122	103000	159874260	20100	20100	20100	20100	0
591	20231122	102900	159874260	20100	20100	20100	20100	67
592	20231122	102800	158527560	20100	20100	20100	20100	127
593	20231122	102700	155974860	20100	20100	20100	20100	43
594	20231122	102600	155110560	20100	20150	20150	20100	130
595	20231122	102500	152492560	20150	20150	20150	20150	10
596	20231122	102400	152291060	20150	20150	20150	20150	0
597	20231122	102300	152291060	20150	20150	20150	20150	0
598	20231122	102200	152291060	20150	20150	20150	20150	5
599	20231122	102100	152190310	20200	20150	20200	20150	200
600	20231122	102000	148153560	20100	20100	20100	20100	0
601	20231122	101900	148153560	20100	20100	20100	20100	0
602	20231122	101800	148153560	20100	20100	20100	20100	0
603	20231122	101700	148153560	20100	20150	20150	20100	25
604	20231122	101600	147650310	20150	20150	20150	20150	1
605	20231122	101500	147630160	20100	20100	20100	20100	0
606	20231122	101400	147630160	20100	20100	20100	20100	0
607	20231122	101300	147630160	20100	20100	20100	20100	35
608	20231122	101200	146926660	20100	20100	20100	20100	1
609	20231122	101100	146906560	20100	20100	20100	20100	3
610	20231122	101000	146846260	20100	20100	20100	20100	200
611	20231122	100900	142826260	20050	20050	20050	20050	0
612	20231122	100800	142826260	20050	20050	20050	20050	110
613	20231122	100700	140620760	20050	20000	20050	20000	72
614	20231122	100600	139178260	20050	20050	20050	20050	0
615	20231122	100500	139178260	20050	20050	20050	20050	1
616	20231122	100400	139158210	19970	19970	19970	19970	105
617	20231122	100300	137061360	20050	20050	20050	20050	1
618	20231122	100200	137041310	20000	19960	20000	19960	301
619	20231122	100100	131022790	19940	19960	19960	19930	514
620	20231122	100000	120773470	19950	20050	20050	19950	754
621	20231122	095900	105723030	20050	20050	20050	20050	1
622	20231122	095800	105702980	20050	20050	20050	20050	34
623	20231122	095700	105021280	20050	20000	20050	19980	85
624	20231122	095600	103319200	20050	19860	20050	19860	276
625	20231122	095500	97827480	19870	19970	19970	19870	26
626	20231122	095400	97310560	19990	19990	19990	19990	5
627	20231122	095300	97210610	20100	19780	20100	19780	883
628	20231122	095200	79601470	19780	19780	19780	19780	101
629	20231122	095100	77603690	19810	19810	19810	19810	0
630	20231122	095000	77603690	19810	19810	19810	19810	5
631	20231122	094900	77504640	19810	19810	19810	19810	10
632	20231122	094800	77306540	19800	19760	19800	19760	42
633	20231122	094700	76475690	19760	19760	19760	19760	0
634	20231122	094600	76475690	19760	19760	19760	19760	0
635	20231122	094500	76475690	19760	19870	19870	19760	798
636	20231122	094400	60647980	19870	19870	19870	19870	6
637	20231122	094300	60528760	19870	19890	19890	19870	166
638	20231122	094200	57228660	19890	19890	19890	19890	0
639	20231122	094100	57228660	19890	19890	19890	19890	0
640	20231122	094000	57228660	19890	19890	19920	19890	5
641	20231122	093900	57129150	19890	19890	19890	19890	1
642	20231122	093800	57109260	19880	19900	19900	19880	9
643	20231122	093700	56930320	19890	19890	19890	19890	0
644	20231122	093600	56930320	19890	19890	19890	19890	0
645	20231122	093500	56930320	19890	19890	19890	19890	20
646	20231122	093400	56532520	19890	19900	19900	19890	108
647	20231122	093300	54383950	19910	19910	19910	19910	0
648	20231122	093200	54383950	19910	19880	19910	19880	38
649	20231122	093100	53628450	19870	19850	19870	19850	15
650	20231122	093000	53330670	19840	19850	19850	19840	226
651	20231122	092900	48845620	19860	19860	19860	19860	0
652	20231122	092800	48845620	19860	19860	19860	19860	0
653	20231122	092700	48845620	19860	19870	19870	19860	2
654	20231122	092600	48805890	19870	19870	19870	19870	3
655	20231122	092500	48746280	19860	19860	19860	19860	0
656	20231122	092400	48746280	19860	19890	19890	19860	307
657	20231122	092300	42644710	19900	19910	19910	19900	436
658	20231122	092200	33967550	19910	19910	19910	19910	0
659	20231122	092100	33967550	19910	19910	19910	19910	1
660	20231122	092000	33947640	19900	19900	19900	19900	0
661	20231122	091900	33947640	19900	19900	19900	19890	71
662	20231122	091800	32535090	19910	19960	19960	19910	22
663	20231122	091700	32096970	19990	19990	19990	19990	0
664	20231122	091600	32096970	19990	19900	19990	19900	398
665	20231122	091500	24150930	19890	19900	19900	19890	38
666	20231122	091400	23394740	19930	19950	19950	19930	90
667	20231122	091300	21599440	19910	19890	19910	19890	121
668	20231122	091200	19191730	19860	19860	19860	19860	9
669	20231122	091100	19012990	19900	19900	19900	19900	0
670	20231122	091000	19012990	19900	19930	19930	19900	184
671	20231122	090900	15348960	20050	20050	20050	20050	0
672	20231122	090800	15348960	20050	20050	20050	20050	0
673	20231122	090700	15348960	20050	19950	20050	19930	206
674	20231122	090600	11237740	19960	20100	20100	19960	34
675	20231122	090500	10558820	20100	19950	20100	19950	292
676	20231122	090400	4725950	19970	19970	19970	19970	0
677	20231122	090300	4725950	19970	19970	19970	19970	0
678	20231122	090200	4725950	19970	19970	19970	19970	1
679	20231122	090100	4705980	19830	19800	19830	19800	77
680	20231122	090000	3179790	19830	20000	20000	19830	160