KissMeData/267290/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203300	363129540	19960	19960	19960	19960	18
3	20231122	203200	363129540	19960	19960	19960	19960	0
4	20231122	203100	363129540	19960	19960	19960	19960	0
5	20231122	203000	363129540	19960	19960	19960	19960	0
6	20231122	202900	363129540	19960	19960	19960	19960	0
7	20231122	202800	363129540	19960	19960	19960	19960	0
8	20231122	202700	363129540	19960	19960	19960	19960	0
9	20231122	202600	363129540	19960	19960	19960	19960	0
10	20231122	202500	363129540	19960	19960	19960	19960	0
11	20231122	202400	363129540	19960	19960	19960	19960	0
12	20231122	202300	363129540	19960	19960	19960	19960	0
13	20231122	202200	363129540	19960	19960	19960	19960	0
14	20231122	202100	363129540	19960	19960	19960	19960	0
15	20231122	202000	363129540	19960	19960	19960	19960	0
16	20231122	201900	363129540	19960	19960	19960	19960	0
17	20231122	201800	363129540	19960	19960	19960	19960	0
18	20231122	201700	363129540	19960	19960	19960	19960	0
19	20231122	201600	363129540	19960	19960	19960	19960	0
20	20231122	201500	363129540	19960	19960	19960	19960	0
21	20231122	201400	363129540	19960	19960	19960	19960	0
22	20231122	201300	363129540	19960	19960	19960	19960	0
23	20231122	201200	363129540	19960	19960	19960	19960	0
24	20231122	201100	363129540	19960	19960	19960	19960	0
25	20231122	201000	363129540	19960	19960	19960	19960	0
26	20231122	200900	363129540	19960	19960	19960	19960	0
27	20231122	200800	363129540	19960	19960	19960	19960	0
28	20231122	200700	363129540	19960	19960	19960	19960	0
29	20231122	200600	363129540	19960	19960	19960	19960	0
30	20231122	200500	363129540	19960	19960	19960	19960	0
31	20231122	200400	363129540	19960	19960	19960	19960	0
32	20231122	200300	363129540	19960	19960	19960	19960	18
33	20231122	200200	363129540	19960	19960	19960	19960	0
34	20231122	200100	363129540	19960	19960	19960	19960	0
35	20231122	200000	363129540	19960	19960	19960	19960	0
36	20231122	195900	363129540	19960	19960	19960	19960	0
37	20231122	195800	363129540	19960	19960	19960	19960	0
38	20231122	195700	363129540	19960	19960	19960	19960	0
39	20231122	195600	363129540	19960	19960	19960	19960	0
40	20231122	195500	363129540	19960	19960	19960	19960	0
41	20231122	195400	363129540	19960	19960	19960	19960	0
42	20231122	195300	363129540	19960	19960	19960	19960	0
43	20231122	195200	363129540	19960	19960	19960	19960	0
44	20231122	195100	363129540	19960	19960	19960	19960	0
45	20231122	195000	363129540	19960	19960	19960	19960	0
46	20231122	194900	363129540	19960	19960	19960	19960	0
47	20231122	194800	363129540	19960	19960	19960	19960	0
48	20231122	194700	363129540	19960	19960	19960	19960	0
49	20231122	194600	363129540	19960	19960	19960	19960	0
50	20231122	194500	363129540	19960	19960	19960	19960	0
51	20231122	194400	363129540	19960	19960	19960	19960	0
52	20231122	194300	363129540	19960	19960	19960	19960	0
53	20231122	194200	363129540	19960	19960	19960	19960	0
54	20231122	194100	363129540	19960	19960	19960	19960	0
55	20231122	194000	363129540	19960	19960	19960	19960	0
56	20231122	193900	363129540	19960	19960	19960	19960	0
57	20231122	193800	363129540	19960	19960	19960	19960	0
58	20231122	193700	363129540	19960	19960	19960	19960	0
59	20231122	193600	363129540	19960	19960	19960	19960	0
60	20231122	193500	363129540	19960	19960	19960	19960	0
61	20231122	193400	363129540	19960	19960	19960	19960	0
62	20231122	193300	363129540	19960	19960	19960	19960	18
63	20231122	193200	363129540	19960	19960	19960	19960	0
64	20231122	193100	363129540	19960	19960	19960	19960	0
65	20231122	193000	363129540	19960	19960	19960	19960	0
66	20231122	192900	363129540	19960	19960	19960	19960	0
67	20231122	192800	363129540	19960	19960	19960	19960	0
68	20231122	192700	363129540	19960	19960	19960	19960	0
69	20231122	192600	363129540	19960	19960	19960	19960	0
70	20231122	192500	363129540	19960	19960	19960	19960	0
71	20231122	192400	363129540	19960	19960	19960	19960	0
72	20231122	192300	363129540	19960	19960	19960	19960	0
73	20231122	192200	363129540	19960	19960	19960	19960	0
74	20231122	192100	363129540	19960	19960	19960	19960	0
75	20231122	192000	363129540	19960	19960	19960	19960	0
76	20231122	191900	363129540	19960	19960	19960	19960	0
77	20231122	191800	363129540	19960	19960	19960	19960	0
78	20231122	191700	363129540	19960	19960	19960	19960	0
79	20231122	191600	363129540	19960	19960	19960	19960	0
80	20231122	191500	363129540	19960	19960	19960	19960	0
81	20231122	191400	363129540	19960	19960	19960	19960	0
82	20231122	191300	363129540	19960	19960	19960	19960	0
83	20231122	191200	363129540	19960	19960	19960	19960	0
84	20231122	191100	363129540	19960	19960	19960	19960	0
85	20231122	191000	363129540	19960	19960	19960	19960	0
86	20231122	190900	363129540	19960	19960	19960	19960	0
87	20231122	190800	363129540	19960	19960	19960	19960	0
88	20231122	190700	363129540	19960	19960	19960	19960	0
89	20231122	190600	363129540	19960	19960	19960	19960	0
90	20231122	190500	363129540	19960	19960	19960	19960	0
91	20231122	190400	363129540	19960	19960	19960	19960	0
92	20231122	190300	363129540	19960	19960	19960	19960	18
93	20231122	190200	363129540	19960	19960	19960	19960	0
94	20231122	190100	363129540	19960	19960	19960	19960	0
95	20231122	190000	363129540	19960	19960	19960	19960	0
96	20231122	185900	363129540	19960	19960	19960	19960	0
97	20231122	185800	363129540	19960	19960	19960	19960	0
98	20231122	185700	363129540	19960	19960	19960	19960	0
99	20231122	185600	363129540	19960	19960	19960	19960	0
100	20231122	185500	363129540	19960	19960	19960	19960	0
101	20231122	185400	363129540	19960	19960	19960	19960	0
102	20231122	185300	363129540	19960	19960	19960	19960	0
103	20231122	185200	363129540	19960	19960	19960	19960	0
104	20231122	185100	363129540	19960	19960	19960	19960	0
105	20231122	185000	363129540	19960	19960	19960	19960	0
106	20231122	184900	363129540	19960	19960	19960	19960	0
107	20231122	184800	363129540	19960	19960	19960	19960	0
108	20231122	184700	363129540	19960	19960	19960	19960	0
109	20231122	184600	363129540	19960	19960	19960	19960	0
110	20231122	184500	363129540	19960	19960	19960	19960	0
111	20231122	184400	363129540	19960	19960	19960	19960	0
112	20231122	184300	363129540	19960	19960	19960	19960	0
113	20231122	184200	363129540	19960	19960	19960	19960	0
114	20231122	184100	363129540	19960	19960	19960	19960	0
115	20231122	184000	363129540	19960	19960	19960	19960	0
116	20231122	183900	363129540	19960	19960	19960	19960	0
117	20231122	183800	363129540	19960	19960	19960	19960	0
118	20231122	183700	363129540	19960	19960	19960	19960	0
119	20231122	183600	363129540	19960	19960	19960	19960	0
120	20231122	183500	363129540	19960	19960	19960	19960	0
121	20231122	183400	363129540	19960	19960	19960	19960	0
122	20231122	183300	363129540	19960	19960	19960	19960	18
123	20231122	183200	363129540	19960	19960	19960	19960	0
124	20231122	183100	363129540	19960	19960	19960	19960	0
125	20231122	183000	363129540	19960	19960	19960	19960	0
126	20231122	182900	363129540	19960	19960	19960	19960	0
127	20231122	182800	363129540	19960	19960	19960	19960	0
128	20231122	182700	363129540	19960	19960	19960	19960	0
129	20231122	182600	363129540	19960	19960	19960	19960	0
130	20231122	182500	363129540	19960	19960	19960	19960	0
131	20231122	182400	363129540	19960	19960	19960	19960	0
132	20231122	182300	363129540	19960	19960	19960	19960	0
133	20231122	182200	363129540	19960	19960	19960	19960	0
134	20231122	182100	363129540	19960	19960	19960	19960	0
135	20231122	182000	363129540	19960	19960	19960	19960	0
136	20231122	181900	363129540	19960	19960	19960	19960	0
137	20231122	181800	363129540	19960	19960	19960	19960	0
138	20231122	181700	363129540	19960	19960	19960	19960	0
139	20231122	181600	363129540	19960	19960	19960	19960	0
140	20231122	181500	363129540	19960	19960	19960	19960	0
141	20231122	181400	363129540	19960	19960	19960	19960	0
142	20231122	181300	363129540	19960	19960	19960	19960	0
143	20231122	181200	363129540	19960	19960	19960	19960	0
144	20231122	181100	363129540	19960	19960	19960	19960	0
145	20231122	181000	363129540	19960	19960	19960	19960	0
146	20231122	180900	363129540	19960	19960	19960	19960	0
147	20231122	180800	363129540	19960	19960	19960	19960	0
148	20231122	180700	363129540	19960	19960	19960	19960	0
149	20231122	180600	363129540	19960	19960	19960	19960	0
150	20231122	180500	363129540	19960	19960	19960	19960	0
151	20231122	180400	363129540	19960	19960	19960	19960	0
152	20231122	180300	363129540	19960	19960	19960	19960	18
153	20231122	180200	363129540	19960	19960	19960	19960	0
154	20231122	180100	363129540	19960	19960	19960	19960	0
155	20231122	180000	363129540	19960	19960	19960	19960	0
156	20231122	175900	363129540	19960	19960	19960	19960	0
157	20231122	175800	363129540	19960	19960	19960	19960	0
158	20231122	175700	363129540	19960	19960	19960	19960	0
159	20231122	175600	363129540	19960	19960	19960	19960	0
160	20231122	175500	363129540	19960	19960	19960	19960	0
161	20231122	175400	363129540	19960	19960	19960	19960	0
162	20231122	175300	363129540	19960	19960	19960	19960	0
163	20231122	175200	363129540	19960	19960	19960	19960	0
164	20231122	175100	363129540	19960	19960	19960	19960	0
165	20231122	175000	363129540	19960	19960	19960	19960	0
166	20231122	174900	363129540	19960	19960	19960	19960	0
167	20231122	174800	363129540	19960	19960	19960	19960	0
168	20231122	174700	363129540	19960	19960	19960	19960	0
169	20231122	174600	363129540	19960	19960	19960	19960	0
170	20231122	174500	363129540	19960	19960	19960	19960	0
171	20231122	174400	363129540	19960	19960	19960	19960	0
172	20231122	174300	363129540	19960	19960	19960	19960	0
173	20231122	174200	363129540	19960	19960	19960	19960	0
174	20231122	174100	363129540	19960	19960	19960	19960	0
175	20231122	174000	363129540	19960	19960	19960	19960	0
176	20231122	173900	363129540	19960	19960	19960	19960	0
177	20231122	173800	363129540	19960	19960	19960	19960	0
178	20231122	173700	363129540	19960	19960	19960	19960	0
179	20231122	173600	363129540	19960	19960	19960	19960	0
180	20231122	173500	363129540	19960	19960	19960	19960	0
181	20231122	173400	363129540	19960	19960	19960	19960	0
182	20231122	173300	363129540	19960	19960	19960	19960	18
183	20231122	173200	363129540	19960	19960	19960	19960	0
184	20231122	173100	363129540	19960	19960	19960	19960	0
185	20231122	173000	363129540	19960	19960	19960	19960	0
186	20231122	172900	363129540	19960	19960	19960	19960	0
187	20231122	172800	363129540	19960	19960	19960	19960	0
188	20231122	172700	363129540	19960	19960	19960	19960	0
189	20231122	172600	363129540	19960	19960	19960	19960	0
190	20231122	172500	363129540	19960	19960	19960	19960	0
191	20231122	172400	363129540	19960	19960	19960	19960	0
192	20231122	172300	363129540	19960	19960	19960	19960	0
193	20231122	172200	363129540	19960	19960	19960	19960	0
194	20231122	172100	363129540	19960	19960	19960	19960	0
195	20231122	172000	363129540	19960	19960	19960	19960	0
196	20231122	171900	363129540	19960	19960	19960	19960	0
197	20231122	171800	363129540	19960	19960	19960	19960	0
198	20231122	171700	363129540	19960	19960	19960	19960	0
199	20231122	171600	363129540	19960	19960	19960	19960	0
200	20231122	171500	363129540	19960	19960	19960	19960	0
201	20231122	171400	363129540	19960	19960	19960	19960	0
202	20231122	171300	363129540	19960	19960	19960	19960	0
203	20231122	171200	363129540	19960	19960	19960	19960	0
204	20231122	171100	363129540	19960	19960	19960	19960	0
205	20231122	171000	363129540	19960	19960	19960	19960	0
206	20231122	170900	363129540	19960	19960	19960	19960	0
207	20231122	170800	363129540	19960	19960	19960	19960	0
208	20231122	170700	363129540	19960	19960	19960	19960	0
209	20231122	170600	363129540	19960	19960	19960	19960	0
210	20231122	170500	363129540	19960	19960	19960	19960	0
211	20231122	170400	363129540	19960	19960	19960	19960	0
212	20231122	170300	363129540	19960	19960	19960	19960	18
213	20231122	170200	363129540	19960	19960	19960	19960	0
214	20231122	170100	363129540	19960	19960	19960	19960	0
215	20231122	170000	363129540	19960	19960	19960	19960	0
216	20231122	165900	363129540	19960	19960	19960	19960	0
217	20231122	165800	363129540	19960	19960	19960	19960	0
218	20231122	165700	363129540	19960	19960	19960	19960	0
219	20231122	165600	363129540	19960	19960	19960	19960	0
220	20231122	165500	363129540	19960	19960	19960	19960	0
221	20231122	165400	363129540	19960	19960	19960	19960	0
222	20231122	165300	363129540	19960	19960	19960	19960	0
223	20231122	165200	363129540	19960	19960	19960	19960	0
224	20231122	165100	363129540	19960	19960	19960	19960	0
225	20231122	165000	363129540	19960	19960	19960	19960	0
226	20231122	164900	363129540	19960	19960	19960	19960	0
227	20231122	164800	363129540	19960	19960	19960	19960	0
228	20231122	164700	363129540	19960	19960	19960	19960	0
229	20231122	164600	363129540	19960	19960	19960	19960	0
230	20231122	164500	363129540	19960	19960	19960	19960	0
231	20231122	164400	363129540	19960	19960	19960	19960	0
232	20231122	164300	363129540	19960	19960	19960	19960	0
233	20231122	164200	363129540	19960	19960	19960	19960	0
234	20231122	164100	363129540	19960	19960	19960	19960	0
235	20231122	164000	363129540	19960	19960	19960	19960	0
236	20231122	163900	363129540	19960	19960	19960	19960	0
237	20231122	163800	363129540	19960	19960	19960	19960	0
238	20231122	163700	363129540	19960	19960	19960	19960	0
239	20231122	163600	363129540	19960	19960	19960	19960	0
240	20231122	163500	363129540	19960	19960	19960	19960	0
241	20231122	163400	363129540	19960	19960	19960	19960	0
242	20231122	163300	363129540	19960	19960	19960	19960	18
243	20231122	163200	363129540	19960	19960	19960	19960	0
244	20231122	163100	363129540	19960	19960	19960	19960	0
245	20231122	163000	363129540	19960	19960	19960	19960	0
246	20231122	162900	363129540	19960	19960	19960	19960	0
247	20231122	162800	363129540	19960	19960	19960	19960	0
248	20231122	162700	363129540	19960	19960	19960	19960	0
249	20231122	162600	363129540	19960	19960	19960	19960	0
250	20231122	162500	363129540	19960	19960	19960	19960	0
251	20231122	162400	363129540	19960	19960	19960	19960	0
252	20231122	162300	363129540	19960	19960	19960	19960	0
253	20231122	162200	363129540	19960	19960	19960	19960	0
254	20231122	162100	363129540	19960	19960	19960	19960	0
255	20231122	162000	363129540	19960	19960	19960	19960	0
256	20231122	161900	363129540	19960	19960	19960	19960	0
257	20231122	161800	363129540	19960	19960	19960	19960	0
258	20231122	161700	363129540	19960	19960	19960	19960	0
259	20231122	161600	363129540	19960	19960	19960	19960	0
260	20231122	161500	363129540	19960	19960	19960	19960	0
261	20231122	161400	363129540	19960	19960	19960	19960	0
262	20231122	161300	363129540	19960	19960	19960	19960	0
263	20231122	161200	363129540	19960	19960	19960	19960	0
264	20231122	161100	363129540	19960	19960	19960	19960	0
265	20231122	161000	363129540	19960	19960	19960	19960	0
266	20231122	160900	363129540	19960	19960	19960	19960	0
267	20231122	160800	363129540	19960	19960	19960	19960	0
268	20231122	160700	363129540	19960	19960	19960	19960	0
269	20231122	160600	363129540	19960	19960	19960	19960	0
270	20231122	160500	363129540	19960	19960	19960	19960	0
271	20231122	160400	363129540	19960	19960	19960	19960	0
272	20231122	160300	363129540	19960	19960	19960	19960	18
273	20231122	160200	363129540	19960	19960	19960	19960	0
274	20231122	160100	363129540	19960	19960	19960	19960	0
275	20231122	160000	363129540	19960	19960	19960	19960	0
276	20231122	155900	363129540	19960	19960	19960	19960	0
277	20231122	155800	363129540	19960	19960	19960	19960	0
278	20231122	155700	363129540	19960	19960	19960	19960	0
279	20231122	155600	363129540	19960	19960	19960	19960	0
280	20231122	155500	363129540	19960	19960	19960	19960	0
281	20231122	155400	363129540	19960	19960	19960	19960	0
282	20231122	155300	363129540	19960	19960	19960	19960	0
283	20231122	155200	363129540	19960	19960	19960	19960	0
284	20231122	155100	363129540	19960	19960	19960	19960	0
285	20231122	155000	363129540	19960	19960	19960	19960	0
286	20231122	154900	363129540	19960	19960	19960	19960	0
287	20231122	154800	363129540	19960	19960	19960	19960	0
288	20231122	154700	363129540	19960	19960	19960	19960	0
289	20231122	154600	363129540	19960	19960	19960	19960	0
290	20231122	154500	363129540	19960	19960	19960	19960	0
291	20231122	154400	363129540	19960	19960	19960	19960	0
292	20231122	154300	363129540	19960	19960	19960	19960	0
293	20231122	154200	363129540	19960	19960	19960	19960	0
294	20231122	154100	363129540	19960	19960	19960	19960	0
295	20231122	154000	363129540	19960	19960	19960	19960	0
296	20231122	153900	363129540	19960	19960	19960	19960	0
297	20231122	153800	363129540	19960	19960	19960	19960	0
298	20231122	153700	363129540	19960	19960	19960	19960	0
299	20231122	153600	363129540	19960	19960	19960	19960	0
300	20231122	153500	363129540	19960	19960	19960	19960	0
301	20231122	153400	363129540	19960	19960	19960	19960	0
302	20231122	153300	363129540	19960	19960	19960	19960	18
303	20231122	153200	363129540	19960	19960	19960	19960	0
304	20231122	153100	363129540	19960	19960	19960	19960	0
305	20231122	153000	363129540	19960	19960	19960	19960	18
306	20231122	152900	362770260	19980	19980	19980	19980	0
307	20231122	152800	362770260	19980	19980	19980	19980	0
308	20231122	152700	362770260	19980	19980	19980	19980	0
309	20231122	152600	362770260	19980	19980	19980	19980	0
310	20231122	152500	362770260	19980	19980	19980	19980	0
311	20231122	152400	362770260	19980	19980	19980	19980	0
312	20231122	152300	362770260	19980	19980	19980	19980	0
313	20231122	152200	362770260	19980	19980	19980	19980	0
314	20231122	152100	362770260	19980	19980	19980	19980	0
315	20231122	152000	362770260	19980	19980	19980	19980	0
316	20231122	151900	362770260	19980	19980	19980	19900	3
317	20231122	151800	362710400	19900	19900	19900	19900	8
318	20231122	151700	362551200	19900	19900	19980	19900	15
319	20231122	151600	362251820	19900	19980	19980	19900	109
320	20231122	151500	360082640	19900	19900	19900	19900	101
321	20231122	151400	358072740	19900	19900	19900	19900	10
322	20231122	151300	357873740	19980	19900	19980	19900	21
323	20231122	151200	357455760	19920	19920	19920	19920	2
324	20231122	151100	357415920	19920	19920	19920	19920	1
325	20231122	151000	357396000	19910	19910	19910	19910	0
326	20231122	150900	357396000	19910	19910	19910	19910	1
327	20231122	150800	357376090	19910	19910	19910	19910	0
328	20231122	150700	357376090	19910	19910	19910	19910	1
329	20231122	150600	357356180	19900	19900	19900	19900	2
330	20231122	150500	357316380	19890	19900	19900	19890	471
331	20231122	150400	347943490	19900	19900	19900	19900	0
332	20231122	150300	347943490	19900	19900	19900	19900	1
333	20231122	150200	347923590	19900	19900	19900	19900	0
334	20231122	150100	347923590	19900	19900	19900	19900	1
335	20231122	150000	347903690	19900	19900	19900	19900	2
336	20231122	145900	347863890	19900	19900	19900	19900	0
337	20231122	145800	347863890	19900	19900	19900	19900	0
338	20231122	145700	347863890	19900	19900	19900	19900	0
339	20231122	145600	347863890	19900	19900	19900	19900	0
340	20231122	145500	347863890	19900	19910	19910	19900	1010
341	20231122	145400	327759890	19940	19940	19940	19940	46
342	20231122	145300	326842650	19940	19910	19940	19900	143
343	20231122	145200	323996380	19910	19940	19940	19910	169
344	20231122	145100	320628560	19950	19950	19950	19950	140
345	20231122	145000	317835560	19950	19950	19950	19950	35
346	20231122	144900	317137310	19950	19950	19950	19950	0
347	20231122	144800	317137310	19950	19950	19950	19950	75
348	20231122	144700	315641060	19950	19950	19950	19950	26
349	20231122	144600	315122360	19950	19950	19950	19950	5
350	20231122	144500	315022610	19950	19950	19950	19950	0
351	20231122	144400	315022610	19950	19950	19950	19950	0
352	20231122	144300	315022610	19950	19950	19950	19950	10
353	20231122	144200	314823110	19950	19950	19950	19950	0
354	20231122	144100	314823110	19950	19950	19950	19950	20
355	20231122	144000	314424110	20050	20050	20050	20050	0
356	20231122	143900	314424110	20050	20050	20050	20050	0
357	20231122	143800	314424110	20050	20050	20050	20050	0
358	20231122	143700	314424110	20050	20050	20050	20050	25
359	20231122	143600	313922860	20000	20000	20000	20000	0
360	20231122	143500	313922860	20000	20000	20000	20000	0
361	20231122	143400	313922860	20000	20000	20000	20000	170
362	20231122	143300	310522860	20000	20000	20000	20000	0
363	20231122	143200	310522860	20000	20000	20000	20000	30
364	20231122	143100	309922860	20000	20000	20000	20000	0
365	20231122	143000	309922860	20000	20000	20000	20000	0
366	20231122	142900	309922860	20000	20000	20000	20000	0
367	20231122	142800	309922860	20000	20000	20000	20000	0
368	20231122	142700	309922860	20000	20000	20000	20000	3
369	20231122	142600	309862860	19950	19960	19960	19950	24
370	20231122	142500	309384050	19960	19960	19960	19960	0
371	20231122	142400	309384050	19960	19960	19960	19960	1
372	20231122	142300	309364090	19950	19950	19950	19950	0
373	20231122	142200	309364090	19950	19950	19950	19950	0
374	20231122	142100	309364090	19950	19950	19950	19950	9
375	20231122	142000	309184540	19950	19950	19950	19950	1
376	20231122	141900	309164590	19940	19950	19950	19940	100
377	20231122	141800	307170170	19940	19940	19940	19940	0
378	20231122	141700	307170170	19940	19940	19940	19940	0
379	20231122	141600	307170170	19940	19940	19940	19940	0
380	20231122	141500	307170170	19940	19940	19940	19940	0
381	20231122	141400	307170170	19940	19940	19940	19940	0
382	20231122	141300	307170170	19940	20000	20000	19940	100
383	20231122	141200	305174310	20000	20000	20000	20000	72
384	20231122	141100	303734310	20000	20000	20000	20000	100
385	20231122	141000	301734310	20000	20000	20000	20000	0
386	20231122	140900	301734310	20000	20000	20000	20000	0
387	20231122	140800	301734310	20000	20000	20000	20000	1
388	20231122	140700	301714310	20050	20050	20050	20050	0
389	20231122	140600	301714310	20050	20050	20050	20050	0
390	20231122	140500	301714310	20050	20050	20050	20050	1
391	20231122	140400	301694260	20000	20000	20000	20000	6
392	20231122	140300	301574260	20000	20000	20000	20000	0
393	20231122	140200	301574260	20000	20000	20000	20000	50
394	20231122	140100	300574260	20000	20000	20000	20000	0
395	20231122	140000	300574260	20000	20000	20000	20000	10
396	20231122	135900	300374260	20000	20000	20000	20000	84
397	20231122	135800	298694260	20000	20000	20000	20000	1
398	20231122	135700	298674260	19940	19940	19940	19940	0
399	20231122	135600	298674260	19940	19940	19940	19940	0
400	20231122	135500	298674260	19940	19940	19940	19940	0
401	20231122	135400	298674260	19940	19940	19940	19940	0
402	20231122	135300	298674260	19940	19940	19940	19940	0
403	20231122	135200	298674260	19940	19950	19950	19940	30
404	20231122	135100	298076040	20050	20050	20050	20050	55
405	20231122	135000	296973290	20050	20050	20050	20050	99
406	20231122	134900	294988340	20050	20050	20050	20050	1047
407	20231122	134800	273995990	20050	20050	20050	20050	0
408	20231122	134700	273995990	20050	20000	20050	20000	1000
409	20231122	134600	253988040	20000	20000	20000	20000	6
410	20231122	134500	253868040	20000	20000	20000	20000	1
411	20231122	134400	253848040	19940	19940	19940	19940	0
412	20231122	134300	253848040	19940	19940	19940	19940	10
413	20231122	134200	253648640	19950	19950	19950	19950	1
414	20231122	134100	253628690	19950	19950	19950	19950	0
415	20231122	134000	253628690	19950	19950	19950	19950	0
416	20231122	133900	253628690	19950	19950	19950	19950	26
417	20231122	133800	253109990	19950	19950	19950	19950	0
418	20231122	133700	253109990	19950	19950	19950	19950	0
419	20231122	133600	253109990	19950	19950	19950	19950	7
420	20231122	133500	252970340	19950	19950	19950	19950	2
421	20231122	133400	252930440	19940	19940	19940	19940	0
422	20231122	133300	252930440	19940	19940	19940	19940	0
423	20231122	133200	252930440	19940	19940	19940	19940	0
424	20231122	133100	252930440	19940	19940	19940	19940	0
425	20231122	133000	252930440	19940	19940	19940	19940	0
426	20231122	132900	252930440	19940	19950	19950	19940	244
427	20231122	132800	248064470	20050	20050	20050	20050	0
428	20231122	132700	248064470	20050	20050	20050	20050	0
429	20231122	132600	248064470	20050	19950	20050	19950	3002
430	20231122	132500	187927570	19950	19950	19950	19950	0
431	20231122	132400	187927570	19950	19950	19950	19950	1
432	20231122	132300	187907620	19940	19940	19940	19940	8
433	20231122	132200	187748100	19940	19930	19940	19930	305
434	20231122	132100	181666910	19920	19910	19920	19910	2
435	20231122	132000	181627080	19930	19930	19930	19930	0
436	20231122	131900	181627080	19930	19930	19930	19930	1
437	20231122	131800	181607150	19900	19880	19900	19880	695
438	20231122	131700	167780810	19870	19870	19870	19870	0
439	20231122	131600	167780810	19870	19870	19870	19870	11
440	20231122	131500	167562240	19870	19870	19870	19870	173
441	20231122	131400	164124730	19870	19870	19870	19870	0
442	20231122	131300	164124730	19870	19870	19870	19870	0
443	20231122	131200	164124730	19870	19870	19870	19870	0
444	20231122	131100	164124730	19870	19870	19870	19870	19
445	20231122	131000	163747200	19880	19880	19880	19880	0
446	20231122	130900	163747200	19880	19880	19880	19880	0
447	20231122	130800	163747200	19880	19880	19880	19880	0
448	20231122	130700	163747200	19880	19880	19880	19880	0
449	20231122	130600	163747200	19880	19880	19880	19880	0
450	20231122	130500	163747200	19880	19880	19880	19880	0
451	20231122	130400	163747200	19880	19880	19880	19880	0
452	20231122	130300	163747200	19880	19880	19880	19880	100
453	20231122	130200	161759200	19880	19880	19880	19880	0
454	20231122	130100	161759200	19880	19880	19880	19880	0
455	20231122	130000	161759200	19880	19870	19880	19870	2
456	20231122	125900	161719450	19880	19880	19880	19880	0
457	20231122	125800	161719450	19880	19880	19880	19880	0
458	20231122	125700	161719450	19880	19880	19880	19880	0
459	20231122	125600	161719450	19880	19880	19880	19880	6
460	20231122	125500	161600170	19870	19870	19870	19870	137
461	20231122	125400	158877980	19870	19870	19870	19870	29
462	20231122	125300	158301750	19870	19890	19890	19870	275
463	20231122	125200	152836060	19890	19890	19890	19890	0
464	20231122	125100	152836060	19890	19890	19890	19890	1
465	20231122	125000	152816170	19890	19890	19890	19890	0
466	20231122	124900	152816170	19890	19890	19890	19890	0
467	20231122	124800	152816170	19890	19890	19890	19890	0
468	20231122	124700	152816170	19890	19890	19890	19890	65
469	20231122	124600	151523320	19890	19890	19890	19890	0
470	20231122	124500	151523320	19890	19890	19890	19890	0
471	20231122	124400	151523320	19890	19890	19890	19890	0
472	20231122	124300	151523320	19890	19890	19890	19890	0
473	20231122	124200	151523320	19890	19890	19890	19890	0
474	20231122	124100	151523320	19890	19890	19890	19890	0
475	20231122	124000	151523320	19890	19890	19890	19890	1
476	20231122	123900	151503430	19890	19890	19890	19890	0
477	20231122	123800	151503430	19890	19890	19890	19890	5
478	20231122	123700	151403980	19900	19900	19900	19900	55
479	20231122	123600	150309480	19900	19900	19900	19900	0
480	20231122	123500	150309480	19900	19890	19900	19890	8
481	20231122	123400	150150350	19900	19900	19900	19900	0
482	20231122	123300	150150350	19900	19900	19900	19900	15
483	20231122	123200	149851850	19890	19890	19890	19890	0
484	20231122	123100	149851850	19890	19890	19890	19890	1
485	20231122	123000	149831960	19900	19900	19900	19900	0
486	20231122	122900	149831960	19900	19900	19900	19900	158
487	20231122	122800	146687760	19900	19900	19900	19900	76
488	20231122	122700	145175360	19890	19890	19890	19890	0
489	20231122	122600	145175360	19890	19890	19890	19890	0
490	20231122	122500	145175360	19890	19890	19890	19890	0
491	20231122	122400	145175360	19890	19890	19890	19890	0
492	20231122	122300	145175360	19890	19890	19890	19890	0
493	20231122	122200	145175360	19890	19890	19890	19890	0
494	20231122	122100	145175360	19890	19890	19890	19890	1
495	20231122	122000	145155470	19890	19890	19890	19890	43
496	20231122	121900	144300200	19890	19890	19890	19890	0
497	20231122	121800	144300200	19890	19890	19890	19890	0
498	20231122	121700	144300200	19890	19890	19890	19890	0
499	20231122	121600	144300200	19890	19890	19890	19890	0
500	20231122	121500	144300200	19890	19890	19890	19890	30
501	20231122	121400	143703500	19900	19900	19900	19900	5
502	20231122	121300	143604000	19890	19890	19890	19890	0
503	20231122	121200	143604000	19890	19890	19890	19890	13
504	20231122	121100	143345430	19890	19890	19890	19890	0
505	20231122	121000	143345430	19890	19890	19890	19890	1
506	20231122	120900	143325540	19890	19890	19890	19890	100
507	20231122	120800	141336540	19890	19890	19890	19890	0
508	20231122	120700	141336540	19890	19890	19890	19890	0
509	20231122	120600	141336540	19890	19890	19890	19890	87
510	20231122	120500	139606110	19890	19890	19890	19890	82
511	20231122	120400	137975130	19890	19890	19890	19890	0
512	20231122	120300	137975130	19890	19890	19890	19890	0
513	20231122	120200	137975130	19890	19880	19890	19880	8
514	20231122	120100	137816040	19880	19870	19880	19870	74
515	20231122	120000	136344930	19870	19870	19870	19870	0
516	20231122	115900	136344930	19870	19880	19880	19870	17
517	20231122	115800	136007100	19880	19880	19880	19880	20
518	20231122	115700	135609500	19880	19880	19880	19880	0
519	20231122	115600	135609500	19880	19880	19880	19880	14
520	20231122	115500	135331180	19880	19880	19880	19880	5
521	20231122	115400	135231780	19880	19880	19880	19880	0
522	20231122	115300	135231780	19880	19880	19880	19880	3
523	20231122	115200	135172140	19880	19880	19880	19880	0
524	20231122	115100	135172140	19880	19880	19880	19880	4
525	20231122	115000	135092620	19880	19880	19880	19880	55
526	20231122	114900	133999220	19870	19880	19880	19870	110
527	20231122	114800	131812450	19870	19870	19870	19870	4
528	20231122	114700	131732970	19880	19880	19880	19880	103
529	20231122	114600	129685330	19870	19870	19870	19870	3
530	20231122	114500	129625720	19870	19870	19870	19870	0
531	20231122	114400	129625720	19870	19870	19870	19870	34
532	20231122	114300	128950140	19870	19870	19870	19870	0
533	20231122	114200	128950140	19870	19870	19870	19870	3
534	20231122	114100	128890530	19870	19870	19870	19870	0
535	20231122	114000	128890530	19870	19870	19870	19870	5
536	20231122	113900	128791180	19870	19870	19870	19870	13
537	20231122	113800	128532870	19880	19880	19880	19880	201
538	20231122	113700	124536990	19870	19870	19870	19870	27
539	20231122	113600	124000500	19870	19870	19870	19870	0
540	20231122	113500	124000500	19870	19870	19870	19870	3
541	20231122	113400	123940890	19870	19870	19870	19870	4
542	20231122	113300	123861410	19870	19870	19870	19870	4
543	20231122	113200	123781930	19880	19870	19880	19870	4
544	20231122	113100	123702440	19870	19870	19870	19870	1
545	20231122	113000	123682570	19870	19870	19870	19870	9
546	20231122	112900	123503740	19870	19870	19870	19870	30
547	20231122	112800	122907640	19870	19870	19870	19870	28
548	20231122	112700	122351280	19870	19870	19870	19870	24
549	20231122	112600	121874400	19870	19870	19870	19870	104
550	20231122	112500	119807920	19870	19870	19870	19870	0
551	20231122	112400	119807920	19870	19870	19870	19870	4
552	20231122	112300	119728440	19870	19880	19880	19870	9
553	20231122	112200	119549560	19880	19880	19880	19880	25
554	20231122	112100	119052560	19870	19870	19870	19870	9
555	20231122	112000	118873730	19870	19870	19870	19870	0
556	20231122	111900	118873730	19870	19870	19870	19870	4
557	20231122	111800	118794250	19870	19870	19870	19870	0
558	20231122	111700	118794250	19870	19870	19870	19870	3
559	20231122	111600	118734640	19870	19880	19880	19870	10
560	20231122	111500	118535930	19870	19870	19870	19870	4
561	20231122	111400	118456450	19870	19870	19870	19870	3
562	20231122	111300	118396840	19880	19880	19880	19880	0
563	20231122	111200	118396840	19880	19880	19880	19880	2
564	20231122	111100	118357080	19890	19890	19890	19890	0
565	20231122	111000	118357080	19890	19880	19890	19880	4
566	20231122	110900	118277550	19890	19890	19890	19890	4
567	20231122	110800	118197990	19890	19870	19890	19870	105
568	20231122	110700	116110270	19870	19870	19870	19870	3
569	20231122	110600	116050660	19880	19880	19880	19880	0
570	20231122	110500	116050660	19880	19870	19880	19870	9
571	20231122	110400	115871780	19870	19870	19870	19870	1
572	20231122	110300	115851910	19870	19870	19870	19870	3
573	20231122	110200	115792300	19880	19880	19880	19880	3
574	20231122	110100	115732660	19890	19880	19890	19880	98
575	20231122	110000	113783450	19870	19880	19880	19870	3
576	20231122	105900	113723820	19870	19880	19880	19870	47
577	20231122	105800	112789490	19870	19860	19870	19860	7
578	20231122	105700	112650440	19860	19860	19860	19860	0
579	20231122	105600	112650440	19860	19890	19890	19860	672
580	20231122	105500	99296940	19880	19880	19880	19880	1
581	20231122	105400	99277060	19880	19880	19880	19880	4
582	20231122	105300	99197540	19880	19880	19880	19880	0
583	20231122	105200	99197540	19880	19880	19880	19880	3
584	20231122	105100	99137900	19880	19880	19880	19880	4
585	20231122	105000	99058380	19880	19880	19880	19880	0
586	20231122	104900	99058380	19880	19880	19880	19880	3
587	20231122	104800	98998740	19880	19880	19880	19880	0
588	20231122	104700	98998740	19880	19880	19880	19880	58
589	20231122	104600	97845700	19940	19940	19940	19940	0
590	20231122	104500	97845700	19940	19940	19940	19940	10
591	20231122	104400	97646300	19880	19880	19880	19880	18
592	20231122	104300	97288460	19870	19870	19870	19870	4
593	20231122	104200	97208980	19870	19870	19870	19870	54
594	20231122	104100	96136000	19870	19870	19870	19870	144
595	20231122	104000	93274720	19870	19870	19870	19870	4
596	20231122	103900	93195240	19870	19870	19870	19870	0
597	20231122	103800	93195240	19870	19870	19870	19870	3
598	20231122	103700	93135630	19860	19860	19860	19860	0
599	20231122	103600	93135630	19860	19860	19860	19860	104
600	20231122	103500	91070190	19870	19870	19870	19870	28
601	20231122	103400	90513830	19870	19870	19870	19870	0
602	20231122	103300	90513830	19870	19870	19870	19870	191
603	20231122	103200	86718660	19870	19870	19870	19870	0
604	20231122	103100	86718660	19870	19870	19870	19870	3
605	20231122	103000	86659050	19860	19860	19860	19860	42
606	20231122	102900	85824930	19860	19870	19870	19860	4
607	20231122	102800	85745480	19860	19860	19860	19860	0
608	20231122	102700	85745480	19860	19860	19860	19860	4
609	20231122	102600	85666040	19860	19870	19870	19860	3
610	20231122	102500	85606450	19860	19860	19860	19860	0
611	20231122	102400	85606450	19860	19860	19860	19860	9
612	20231122	102300	85427710	19860	19860	19860	19860	0
613	20231122	102200	85427710	19860	19860	19860	19860	3
614	20231122	102100	85368130	19860	19860	19860	19860	0
615	20231122	102000	85368130	19860	19860	19860	19860	4
616	20231122	101900	85288690	19860	19860	19860	19860	0
617	20231122	101800	85288690	19860	19870	19870	19860	13
618	20231122	101700	85030500	19850	19850	19850	19850	4
619	20231122	101600	84951100	19850	19850	19850	19850	10
620	20231122	101500	84752600	19850	19850	19850	19850	3
621	20231122	101400	84693050	19850	19850	19850	19850	0
622	20231122	101300	84693050	19850	19860	19860	19850	50
623	20231122	101200	83700350	19950	19940	19950	19850	564
624	20231122	101100	72480530	19940	19940	19940	19940	1
625	20231122	101000	72460590	19950	19950	19950	19950	0
626	20231122	100900	72460590	19950	19950	19950	19950	0
627	20231122	100800	72460590	19950	19950	19950	19950	3
628	20231122	100700	72400740	19950	19950	19950	19950	68
629	20231122	100600	71044140	19950	19950	19950	19950	2
630	20231122	100500	71004240	19950	19950	19950	19950	41
631	20231122	100400	70186290	19920	19920	19920	19920	3
632	20231122	100300	70126530	19920	19920	19920	19920	1
633	20231122	100200	70106610	19920	19920	19920	19920	3
634	20231122	100100	70046850	19920	19890	19920	19890	51
635	20231122	100000	69031020	19890	19890	19890	19890	0
636	20231122	095900	69031020	19890	19890	19890	19890	4
637	20231122	095800	68951460	19890	19890	19890	19890	0
638	20231122	095700	68951460	19890	19890	19890	19890	3
639	20231122	095600	68891790	19890	19940	19940	19890	400
640	20231122	095500	60932690	19940	19940	19940	19940	4
641	20231122	095400	60852930	19940	19910	19940	19910	199
642	20231122	095300	56886070	19910	19910	19910	19910	0
643	20231122	095200	56886070	19910	19910	19910	19910	0
644	20231122	095100	56886070	19910	19910	19910	19910	6
645	20231122	095000	56766610	19910	19910	19910	19910	0
646	20231122	094900	56766610	19910	19910	19910	19910	0
647	20231122	094800	56766610	19910	19910	19910	19910	40
648	20231122	094700	55970210	19910	19910	19910	19910	60
649	20231122	094600	54775610	19910	19910	19910	19910	10
650	20231122	094500	54576510	19910	19900	19910	19900	5
651	20231122	094400	54477000	19900	19900	19900	19900	0
652	20231122	094300	54477000	19900	19900	19900	19900	3
653	20231122	094200	54417300	19900	19900	19900	19900	0
654	20231122	094100	54417300	19900	19900	19900	19900	78
655	20231122	094000	52865100	19900	19990	19990	19900	611
656	20231122	093900	40657500	19990	19990	19990	19990	2
657	20231122	093800	40617520	19990	19980	19990	19980	24
658	20231122	093700	40137800	19980	19930	19980	19930	106
659	20231122	093600	38022150	19930	19930	19930	19930	147
660	20231122	093500	35092440	19930	19930	19930	19930	0
661	20231122	093400	35092440	19930	19930	19930	19930	0
662	20231122	093300	35092440	19930	19930	19930	19930	0
663	20231122	093200	35092440	19930	19930	19930	19930	0
664	20231122	093100	35092440	19930	19930	19940	19930	52
665	20231122	093000	34055810	19900	19900	19900	19900	4
666	20231122	092900	33976210	19900	19910	19910	19900	3
667	20231122	092800	33916490	19890	19890	19890	19890	0
668	20231122	092700	33916490	19890	19910	19910	19890	4
669	20231122	092600	33836910	19890	19890	19890	19890	0
670	20231122	092500	33836910	19890	19890	19890	19890	3
671	20231122	092400	33777240	19890	19890	19890	19890	0
672	20231122	092300	33777240	19890	19890	19890	19890	4
673	20231122	092200	33697680	19890	19930	19930	19890	243
674	20231122	092100	28864010	19890	19910	19920	19880	337
675	20231122	092000	22164060	19920	19920	19920	19920	0
676	20231122	091900	22164060	19920	19920	19920	19920	0
677	20231122	091800	22164060	19920	19930	19930	19920	9
678	20231122	091700	21984750	19920	19920	19920	19920	95
679	20231122	091600	20092350	19870	19870	19870	19870	4
680	20231122	091500	20012870	19870	19870	19870	19870	0
681	20231122	091400	20012870	19870	19890	19890	19870	3
682	20231122	091300	19953220	19870	19870	19870	19870	24
683	20231122	091200	19476340	19870	19870	19870	19870	0
684	20231122	091100	19476340	19870	19870	19870	19870	23
685	20231122	091000	19019330	19870	19880	19880	19870	577
686	20231122	090900	7553810	19870	19870	19870	19870	4
687	20231122	090800	7474330	19870	19870	19870	19870	18
688	20231122	090700	7116670	19870	19870	19870	19870	3
689	20231122	090600	7057060	19870	19870	19870	19870	15
690	20231122	090500	6759010	19880	19900	19900	19880	4
691	20231122	090400	6679450	19880	19880	19880	19880	7
692	20231122	090300	6540290	19930	19930	19930	19930	1
693	20231122	090200	6520360	19930	19930	19930	19930	1
694	20231122	090100	6500430	19930	19940	19940	19930	122
695	20231122	090000	4067760	19940	19940	19940	19940	204