KissMeData/267290/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203600	271987870	19810	19810	19810	19810	176
3	20231123	203500	271987870	19810	19810	19810	19810	0
4	20231123	203400	271987870	19810	19810	19810	19810	0
5	20231123	203300	271987870	19810	19810	19810	19810	0
6	20231123	203200	271987870	19810	19810	19810	19810	0
7	20231123	203100	271987870	19810	19810	19810	19810	0
8	20231123	203000	271987870	19810	19810	19810	19810	0
9	20231123	202900	271987870	19810	19810	19810	19810	0
10	20231123	202800	271987870	19810	19810	19810	19810	0
11	20231123	202700	271987870	19810	19810	19810	19810	0
12	20231123	202600	271987870	19810	19810	19810	19810	0
13	20231123	202500	271987870	19810	19810	19810	19810	0
14	20231123	202400	271987870	19810	19810	19810	19810	0
15	20231123	202300	271987870	19810	19810	19810	19810	0
16	20231123	202200	271987870	19810	19810	19810	19810	0
17	20231123	202100	271987870	19810	19810	19810	19810	0
18	20231123	202000	271987870	19810	19810	19810	19810	0
19	20231123	201900	271987870	19810	19810	19810	19810	0
20	20231123	201800	271987870	19810	19810	19810	19810	0
21	20231123	201700	271987870	19810	19810	19810	19810	0
22	20231123	201600	271987870	19810	19810	19810	19810	0
23	20231123	201500	271987870	19810	19810	19810	19810	0
24	20231123	201400	271987870	19810	19810	19810	19810	0
25	20231123	201300	271987870	19810	19810	19810	19810	0
26	20231123	201200	271987870	19810	19810	19810	19810	0
27	20231123	201100	271987870	19810	19810	19810	19810	0
28	20231123	201000	271987870	19810	19810	19810	19810	0
29	20231123	200900	271987870	19810	19810	19810	19810	0
30	20231123	200800	271987870	19810	19810	19810	19810	0
31	20231123	200700	271987870	19810	19810	19810	19810	0
32	20231123	200600	271987870	19810	19810	19810	19810	176
33	20231123	200500	271987870	19810	19810	19810	19810	0
34	20231123	200400	271987870	19810	19810	19810	19810	0
35	20231123	200300	271987870	19810	19810	19810	19810	0
36	20231123	200200	271987870	19810	19810	19810	19810	0
37	20231123	200100	271987870	19810	19810	19810	19810	0
38	20231123	200000	271987870	19810	19810	19810	19810	0
39	20231123	195900	271987870	19810	19810	19810	19810	0
40	20231123	195800	271987870	19810	19810	19810	19810	0
41	20231123	195700	271987870	19810	19810	19810	19810	0
42	20231123	195600	271987870	19810	19810	19810	19810	0
43	20231123	195500	271987870	19810	19810	19810	19810	0
44	20231123	195400	271987870	19810	19810	19810	19810	0
45	20231123	195300	271987870	19810	19810	19810	19810	0
46	20231123	195200	271987870	19810	19810	19810	19810	0
47	20231123	195100	271987870	19810	19810	19810	19810	0
48	20231123	195000	271987870	19810	19810	19810	19810	0
49	20231123	194900	271987870	19810	19810	19810	19810	0
50	20231123	194800	271987870	19810	19810	19810	19810	0
51	20231123	194700	271987870	19810	19810	19810	19810	0
52	20231123	194600	271987870	19810	19810	19810	19810	0
53	20231123	194500	271987870	19810	19810	19810	19810	0
54	20231123	194400	271987870	19810	19810	19810	19810	0
55	20231123	194300	271987870	19810	19810	19810	19810	0
56	20231123	194200	271987870	19810	19810	19810	19810	0
57	20231123	194100	271987870	19810	19810	19810	19810	0
58	20231123	194000	271987870	19810	19810	19810	19810	0
59	20231123	193900	271987870	19810	19810	19810	19810	0
60	20231123	193800	271987870	19810	19810	19810	19810	0
61	20231123	193700	271987870	19810	19810	19810	19810	0
62	20231123	193600	271987870	19810	19810	19810	19810	176
63	20231123	193500	271987870	19810	19810	19810	19810	0
64	20231123	193400	271987870	19810	19810	19810	19810	0
65	20231123	193300	271987870	19810	19810	19810	19810	0
66	20231123	193200	271987870	19810	19810	19810	19810	0
67	20231123	193100	271987870	19810	19810	19810	19810	0
68	20231123	193000	271987870	19810	19810	19810	19810	0
69	20231123	192900	271987870	19810	19810	19810	19810	0
70	20231123	192800	271987870	19810	19810	19810	19810	0
71	20231123	192700	271987870	19810	19810	19810	19810	0
72	20231123	192600	271987870	19810	19810	19810	19810	0
73	20231123	192500	271987870	19810	19810	19810	19810	0
74	20231123	192400	271987870	19810	19810	19810	19810	0
75	20231123	192300	271987870	19810	19810	19810	19810	0
76	20231123	192200	271987870	19810	19810	19810	19810	0
77	20231123	192100	271987870	19810	19810	19810	19810	0
78	20231123	192000	271987870	19810	19810	19810	19810	0
79	20231123	191900	271987870	19810	19810	19810	19810	0
80	20231123	191800	271987870	19810	19810	19810	19810	0
81	20231123	191700	271987870	19810	19810	19810	19810	0
82	20231123	191600	271987870	19810	19810	19810	19810	0
83	20231123	191500	271987870	19810	19810	19810	19810	0
84	20231123	191400	271987870	19810	19810	19810	19810	0
85	20231123	191300	271987870	19810	19810	19810	19810	0
86	20231123	191200	271987870	19810	19810	19810	19810	0
87	20231123	191100	271987870	19810	19810	19810	19810	0
88	20231123	191000	271987870	19810	19810	19810	19810	0
89	20231123	190900	271987870	19810	19810	19810	19810	0
90	20231123	190800	271987870	19810	19810	19810	19810	0
91	20231123	190700	271987870	19810	19810	19810	19810	0
92	20231123	190600	271987870	19810	19810	19810	19810	176
93	20231123	190500	271987870	19810	19810	19810	19810	0
94	20231123	190400	271987870	19810	19810	19810	19810	0
95	20231123	190300	271987870	19810	19810	19810	19810	0
96	20231123	190200	271987870	19810	19810	19810	19810	0
97	20231123	190100	271987870	19810	19810	19810	19810	0
98	20231123	190000	271987870	19810	19810	19810	19810	0
99	20231123	185900	271987870	19810	19810	19810	19810	0
100	20231123	185800	271987870	19810	19810	19810	19810	0
101	20231123	185700	271987870	19810	19810	19810	19810	0
102	20231123	185600	271987870	19810	19810	19810	19810	0
103	20231123	185500	271987870	19810	19810	19810	19810	0
104	20231123	185400	271987870	19810	19810	19810	19810	0
105	20231123	185300	271987870	19810	19810	19810	19810	0
106	20231123	185200	271987870	19810	19810	19810	19810	0
107	20231123	185100	271987870	19810	19810	19810	19810	0
108	20231123	185000	271987870	19810	19810	19810	19810	0
109	20231123	184900	271987870	19810	19810	19810	19810	0
110	20231123	184800	271987870	19810	19810	19810	19810	0
111	20231123	184700	271987870	19810	19810	19810	19810	0
112	20231123	184600	271987870	19810	19810	19810	19810	0
113	20231123	184500	271987870	19810	19810	19810	19810	0
114	20231123	184400	271987870	19810	19810	19810	19810	0
115	20231123	184300	271987870	19810	19810	19810	19810	0
116	20231123	184200	271987870	19810	19810	19810	19810	0
117	20231123	184100	271987870	19810	19810	19810	19810	0
118	20231123	184000	271987870	19810	19810	19810	19810	0
119	20231123	183900	271987870	19810	19810	19810	19810	0
120	20231123	183800	271987870	19810	19810	19810	19810	0
121	20231123	183700	271987870	19810	19810	19810	19810	0
122	20231123	183600	271987870	19810	19810	19810	19810	176
123	20231123	183500	271987870	19810	19810	19810	19810	0
124	20231123	183400	271987870	19810	19810	19810	19810	0
125	20231123	183300	271987870	19810	19810	19810	19810	0
126	20231123	183200	271987870	19810	19810	19810	19810	0
127	20231123	183100	271987870	19810	19810	19810	19810	0
128	20231123	183000	271987870	19810	19810	19810	19810	0
129	20231123	182900	271987870	19810	19810	19810	19810	0
130	20231123	182800	271987870	19810	19810	19810	19810	0
131	20231123	182700	271987870	19810	19810	19810	19810	0
132	20231123	182600	271987870	19810	19810	19810	19810	0
133	20231123	182500	271987870	19810	19810	19810	19810	0
134	20231123	182400	271987870	19810	19810	19810	19810	0
135	20231123	182300	271987870	19810	19810	19810	19810	0
136	20231123	182200	271987870	19810	19810	19810	19810	0
137	20231123	182100	271987870	19810	19810	19810	19810	0
138	20231123	182000	271987870	19810	19810	19810	19810	0
139	20231123	181900	271987870	19810	19810	19810	19810	0
140	20231123	181800	271987870	19810	19810	19810	19810	0
141	20231123	181700	271987870	19810	19810	19810	19810	0
142	20231123	181600	271987870	19810	19810	19810	19810	0
143	20231123	181500	271987870	19810	19810	19810	19810	0
144	20231123	181400	271987870	19810	19810	19810	19810	0
145	20231123	181300	271987870	19810	19810	19810	19810	0
146	20231123	181200	271987870	19810	19810	19810	19810	0
147	20231123	181100	271987870	19810	19810	19810	19810	0
148	20231123	181000	271987870	19810	19810	19810	19810	0
149	20231123	180900	271987870	19810	19810	19810	19810	0
150	20231123	180800	271987870	19810	19810	19810	19810	0
151	20231123	180700	271987870	19810	19810	19810	19810	0
152	20231123	180600	271987870	19810	19810	19810	19810	176
153	20231123	180500	271987870	19810	19810	19810	19810	0
154	20231123	180400	271987870	19810	19810	19810	19810	0
155	20231123	180300	271987870	19810	19810	19810	19810	0
156	20231123	180200	271987870	19810	19810	19810	19810	0
157	20231123	180100	271987870	19810	19810	19810	19810	0
158	20231123	180000	271987870	19810	19810	19810	19810	0
159	20231123	175900	271987870	19810	19810	19810	19810	0
160	20231123	175800	271987870	19810	19810	19810	19810	0
161	20231123	175700	271987870	19810	19810	19810	19810	0
162	20231123	175600	271987870	19810	19810	19810	19810	0
163	20231123	175500	271987870	19810	19810	19810	19810	0
164	20231123	175400	271987870	19810	19810	19810	19810	0
165	20231123	175300	271987870	19810	19810	19810	19810	0
166	20231123	175200	271987870	19810	19810	19810	19810	0
167	20231123	175100	271987870	19810	19810	19810	19810	0
168	20231123	175000	271987870	19810	19810	19810	19810	0
169	20231123	174900	271987870	19810	19810	19810	19810	0
170	20231123	174800	271987870	19810	19810	19810	19810	0
171	20231123	174700	271987870	19810	19810	19810	19810	0
172	20231123	174600	271987870	19810	19810	19810	19810	0
173	20231123	174500	271987870	19810	19810	19810	19810	0
174	20231123	174400	271987870	19810	19810	19810	19810	0
175	20231123	174300	271987870	19810	19810	19810	19810	0
176	20231123	174200	271987870	19810	19810	19810	19810	0
177	20231123	174100	271987870	19810	19810	19810	19810	0
178	20231123	174000	271987870	19810	19810	19810	19810	0
179	20231123	173900	271987870	19810	19810	19810	19810	0
180	20231123	173800	271987870	19810	19810	19810	19810	0
181	20231123	173700	271987870	19810	19810	19810	19810	0
182	20231123	173600	271987870	19810	19810	19810	19810	176
183	20231123	173500	271987870	19810	19810	19810	19810	0
184	20231123	173400	271987870	19810	19810	19810	19810	0
185	20231123	173300	271987870	19810	19810	19810	19810	0
186	20231123	173200	271987870	19810	19810	19810	19810	0
187	20231123	173100	271987870	19810	19810	19810	19810	0
188	20231123	173000	271987870	19810	19810	19810	19810	0
189	20231123	172900	271987870	19810	19810	19810	19810	0
190	20231123	172800	271987870	19810	19810	19810	19810	0
191	20231123	172700	271987870	19810	19810	19810	19810	0
192	20231123	172600	271987870	19810	19810	19810	19810	0
193	20231123	172500	271987870	19810	19810	19810	19810	0
194	20231123	172400	271987870	19810	19810	19810	19810	0
195	20231123	172300	271987870	19810	19810	19810	19810	0
196	20231123	172200	271987870	19810	19810	19810	19810	0
197	20231123	172100	271987870	19810	19810	19810	19810	0
198	20231123	172000	271987870	19810	19810	19810	19810	0
199	20231123	171900	271987870	19810	19810	19810	19810	0
200	20231123	171800	271987870	19810	19810	19810	19810	0
201	20231123	171700	271987870	19810	19810	19810	19810	0
202	20231123	171600	271987870	19810	19810	19810	19810	0
203	20231123	171500	271987870	19810	19810	19810	19810	0
204	20231123	171400	271987870	19810	19810	19810	19810	0
205	20231123	171300	271987870	19810	19810	19810	19810	0
206	20231123	171200	271987870	19810	19810	19810	19810	0
207	20231123	171100	271987870	19810	19810	19810	19810	0
208	20231123	171000	271987870	19810	19810	19810	19810	0
209	20231123	170900	271987870	19810	19810	19810	19810	0
210	20231123	170800	271987870	19810	19810	19810	19810	0
211	20231123	170700	271987870	19810	19810	19810	19810	0
212	20231123	170600	271987870	19810	19810	19810	19810	176
213	20231123	170500	271987870	19810	19810	19810	19810	0
214	20231123	170400	271987870	19810	19810	19810	19810	0
215	20231123	170300	271987870	19810	19810	19810	19810	0
216	20231123	170200	271987870	19810	19810	19810	19810	0
217	20231123	170100	271987870	19810	19810	19810	19810	0
218	20231123	170000	271987870	19810	19810	19810	19810	0
219	20231123	165900	271987870	19810	19810	19810	19810	0
220	20231123	165800	271987870	19810	19810	19810	19810	0
221	20231123	165700	271987870	19810	19810	19810	19810	0
222	20231123	165600	271987870	19810	19810	19810	19810	0
223	20231123	165500	271987870	19810	19810	19810	19810	0
224	20231123	165400	271987870	19810	19810	19810	19810	0
225	20231123	165300	271987870	19810	19810	19810	19810	0
226	20231123	165200	271987870	19810	19810	19810	19810	0
227	20231123	165100	271987870	19810	19810	19810	19810	0
228	20231123	165000	271987870	19810	19810	19810	19810	0
229	20231123	164900	271987870	19810	19810	19810	19810	0
230	20231123	164800	271987870	19810	19810	19810	19810	0
231	20231123	164700	271987870	19810	19810	19810	19810	0
232	20231123	164600	271987870	19810	19810	19810	19810	0
233	20231123	164500	271987870	19810	19810	19810	19810	0
234	20231123	164400	271987870	19810	19810	19810	19810	0
235	20231123	164300	271987870	19810	19810	19810	19810	0
236	20231123	164200	271987870	19810	19810	19810	19810	0
237	20231123	164100	271987870	19810	19810	19810	19810	0
238	20231123	164000	271987870	19810	19810	19810	19810	0
239	20231123	163900	271987870	19810	19810	19810	19810	0
240	20231123	163800	271987870	19810	19810	19810	19810	0
241	20231123	163700	271987870	19810	19810	19810	19810	0
242	20231123	163600	271987870	19810	19810	19810	19810	176
243	20231123	163500	271987870	19810	19810	19810	19810	0
244	20231123	163400	271987870	19810	19810	19810	19810	0
245	20231123	163300	271987870	19810	19810	19810	19810	0
246	20231123	163200	271987870	19810	19810	19810	19810	0
247	20231123	163100	271987870	19810	19810	19810	19810	0
248	20231123	163000	271987870	19810	19810	19810	19810	0
249	20231123	162900	271987870	19810	19810	19810	19810	0
250	20231123	162800	271987870	19810	19810	19810	19810	0
251	20231123	162700	271987870	19810	19810	19810	19810	0
252	20231123	162600	271987870	19810	19810	19810	19810	0
253	20231123	162500	271987870	19810	19810	19810	19810	0
254	20231123	162400	271987870	19810	19810	19810	19810	0
255	20231123	162300	271987870	19810	19810	19810	19810	0
256	20231123	162200	271987870	19810	19810	19810	19810	0
257	20231123	162100	271987870	19810	19810	19810	19810	0
258	20231123	162000	271987870	19810	19810	19810	19810	0
259	20231123	161900	271987870	19810	19810	19810	19810	0
260	20231123	161800	271987870	19810	19810	19810	19810	0
261	20231123	161700	271987870	19810	19810	19810	19810	0
262	20231123	161600	271987870	19810	19810	19810	19810	0
263	20231123	161500	271987870	19810	19810	19810	19810	0
264	20231123	161400	271987870	19810	19810	19810	19810	0
265	20231123	161300	271987870	19810	19810	19810	19810	0
266	20231123	161200	271987870	19810	19810	19810	19810	0
267	20231123	161100	271987870	19810	19810	19810	19810	0
268	20231123	161000	271987870	19810	19810	19810	19810	0
269	20231123	160900	271987870	19810	19810	19810	19810	0
270	20231123	160800	271987870	19810	19810	19810	19810	0
271	20231123	160700	271987870	19810	19810	19810	19810	0
272	20231123	160600	271987870	19810	19810	19810	19810	176
273	20231123	160500	271987870	19810	19810	19810	19810	0
274	20231123	160400	271987870	19810	19810	19810	19810	0
275	20231123	160300	271987870	19810	19810	19810	19810	0
276	20231123	160200	271987870	19810	19810	19810	19810	0
277	20231123	160100	271987870	19810	19810	19810	19810	0
278	20231123	160000	271987870	19810	19810	19810	19810	0
279	20231123	155900	271987870	19810	19810	19810	19810	0
280	20231123	155800	271987870	19810	19810	19810	19810	0
281	20231123	155700	271987870	19810	19810	19810	19810	0
282	20231123	155600	271987870	19810	19810	19810	19810	0
283	20231123	155500	271987870	19810	19810	19810	19810	0
284	20231123	155400	271987870	19810	19810	19810	19810	0
285	20231123	155300	271987870	19810	19810	19810	19810	0
286	20231123	155200	271987870	19810	19810	19810	19810	0
287	20231123	155100	271987870	19810	19810	19810	19810	0
288	20231123	155000	271987870	19810	19810	19810	19810	0
289	20231123	154900	271987870	19810	19810	19810	19810	0
290	20231123	154800	271987870	19810	19810	19810	19810	0
291	20231123	154700	271987870	19810	19810	19810	19810	0
292	20231123	154600	271987870	19810	19810	19810	19810	0
293	20231123	154500	271987870	19810	19810	19810	19810	0
294	20231123	154400	271987870	19810	19810	19810	19810	0
295	20231123	154300	271987870	19810	19810	19810	19810	0
296	20231123	154200	271987870	19810	19810	19810	19810	0
297	20231123	154100	271987870	19810	19810	19810	19810	0
298	20231123	154000	271987870	19810	19810	19810	19810	0
299	20231123	153900	271987870	19810	19810	19810	19810	0
300	20231123	153800	271987870	19810	19810	19810	19810	0
301	20231123	153700	271987870	19810	19810	19810	19810	0
302	20231123	153600	271987870	19810	19810	19810	19810	176
303	20231123	153500	271987870	19810	19810	19810	19810	0
304	20231123	153400	271987870	19810	19810	19810	19810	0
305	20231123	153300	271987870	19810	19810	19810	19810	0
306	20231123	153200	271987870	19810	19810	19810	19810	0
307	20231123	153100	271987870	19810	19810	19810	19810	0
308	20231123	153000	271987870	19810	19810	19810	19810	176
309	20231123	152900	268501310	19850	19850	19850	19850	0
310	20231123	152800	268501310	19850	19850	19850	19850	0
311	20231123	152700	268501310	19850	19850	19850	19850	0
312	20231123	152600	268501310	19850	19850	19850	19850	0
313	20231123	152500	268501310	19850	19850	19850	19850	0
314	20231123	152400	268501310	19850	19850	19850	19850	0
315	20231123	152300	268501310	19850	19850	19850	19850	0
316	20231123	152200	268501310	19850	19850	19850	19850	0
317	20231123	152100	268501310	19850	19850	19850	19850	0
318	20231123	152000	268501310	19850	19850	19850	19850	0
319	20231123	151900	268501310	19850	19860	19890	19850	7
320	20231123	151800	268362300	19890	19900	19900	19800	2210
321	20231123	151700	224486790	19930	19930	19930	19930	10
322	20231123	151600	224287490	19930	19930	19930	19930	1
323	20231123	151500	224267560	19920	19910	19920	19910	97
324	20231123	151400	222335630	19910	19910	19910	19910	0
325	20231123	151300	222335630	19910	19910	19910	19910	0
326	20231123	151200	222335630	19910	19910	19910	19910	20
327	20231123	151100	221937430	19910	19910	19910	19910	5
328	20231123	151000	221837880	19910	19910	19910	19910	1
329	20231123	150900	221817970	19910	19910	19910	19910	0
330	20231123	150800	221817970	19910	19930	19930	19910	21
331	20231123	150700	221399840	19920	19920	19920	19920	0
332	20231123	150600	221399840	19920	19920	19920	19920	1
333	20231123	150500	221379920	19910	19910	19910	19910	0
334	20231123	150400	221379920	19910	19910	19910	19910	0
335	20231123	150300	221379920	19910	19910	19910	19910	0
336	20231123	150200	221379920	19910	19910	19910	19910	0
337	20231123	150100	221379920	19910	19910	19910	19910	5
338	20231123	150000	221280370	19930	19900	19930	19900	2
339	20231123	145900	221240540	19900	19900	19900	19900	11
340	20231123	145800	221021640	19890	19890	19890	19890	0
341	20231123	145700	221021640	19890	19900	19900	19890	567
342	20231123	145600	209743900	19900	19900	19900	19900	0
343	20231123	145500	209743900	19900	19910	19910	19900	340
344	20231123	145400	202975210	19910	19910	19910	19910	75
345	20231123	145300	201481960	19910	19910	19910	19910	1
346	20231123	145200	201462050	19910	19910	19910	19910	17
347	20231123	145100	201123580	19910	19910	19910	19910	0
348	20231123	145000	201123580	19910	19910	19910	19910	0
349	20231123	144900	201123580	19910	19910	19910	19910	0
350	20231123	144800	201123580	19910	19900	19910	19900	105
351	20231123	144700	199034070	19900	19900	19900	19900	1
352	20231123	144600	199014170	19900	19900	19900	19900	26
353	20231123	144500	198496770	19900	19900	19900	19900	15
354	20231123	144400	198198270	19900	19900	19900	19900	10
355	20231123	144300	197999270	19900	19900	19900	19900	10
356	20231123	144200	197800270	19900	19890	19900	19890	38
357	20231123	144100	197044440	19890	19900	19900	19890	520
358	20231123	144000	186697150	19900	19900	19900	19900	10
359	20231123	143900	186498150	19900	19900	19900	19900	0
360	20231123	143800	186498150	19900	19900	19900	19900	0
361	20231123	143700	186498150	19900	19910	19910	19900	30
362	20231123	143600	185901140	19910	19910	19910	19910	7
363	20231123	143500	185761770	19900	19900	19900	19900	13
364	20231123	143400	185503070	19920	19920	19920	19920	0
365	20231123	143300	185503070	19920	19920	19920	19920	0
366	20231123	143200	185503070	19920	19920	19920	19920	0
367	20231123	143100	185503070	19920	19910	19920	19910	283
368	20231123	143000	179868430	19920	19920	19920	19920	10
369	20231123	142900	179669230	19920	19920	19920	19920	65
370	20231123	142800	178374430	19930	19920	19930	19920	9
371	20231123	142700	178195120	19920	19920	19920	19920	0
372	20231123	142600	178195120	19920	19920	19920	19920	0
373	20231123	142500	178195120	19920	19920	19920	19920	2
374	20231123	142400	178155280	19930	19930	19930	19930	0
375	20231123	142300	178155280	19930	19930	19930	19930	10
376	20231123	142200	177955980	19930	19930	19930	19930	9
377	20231123	142100	177776610	19940	19940	19940	19940	0
378	20231123	142000	177776610	19940	19940	19940	19940	31
379	20231123	141900	177158470	19930	19930	19930	19930	0
380	20231123	141800	177158470	19930	19930	19930	19930	0
381	20231123	141700	177158470	19930	19930	19930	19930	1
382	20231123	141600	177138540	19930	19930	19930	19930	1
383	20231123	141500	177118610	19940	19940	19940	19940	0
384	20231123	141400	177118610	19940	19940	19940	19940	0
385	20231123	141300	177118610	19940	19930	19940	19930	46
386	20231123	141200	176201790	19940	19940	19940	19940	0
387	20231123	141100	176201790	19940	19940	19940	19940	0
388	20231123	141000	176201790	19940	19940	19940	19940	0
389	20231123	140900	176201790	19940	19940	19940	19940	1
390	20231123	140800	176181850	19930	19930	19930	19930	59
391	20231123	140700	175005980	19920	19920	19920	19920	0
392	20231123	140600	175005980	19920	19920	19920	19920	0
393	20231123	140500	175005980	19920	19920	19920	19920	0
394	20231123	140400	175005980	19920	19920	19920	19920	0
395	20231123	140300	175005980	19920	19920	19920	19920	0
396	20231123	140200	175005980	19920	19920	19920	19920	0
397	20231123	140100	175005980	19920	19920	19920	19920	1
398	20231123	140000	174986060	19910	19910	19910	19910	0
399	20231123	135900	174986060	19910	19910	19910	19910	0
400	20231123	135800	174986060	19910	19910	19910	19910	0
401	20231123	135700	174986060	19910	19910	19910	19910	0
402	20231123	135600	174986060	19910	19910	19910	19910	0
403	20231123	135500	174986060	19910	19910	19910	19910	0
404	20231123	135400	174986060	19910	19950	19950	19910	69
405	20231123	135300	173609660	19950	19950	19950	19950	0
406	20231123	135200	173609660	19950	19950	19950	19950	0
407	20231123	135100	173609660	19950	19950	19950	19950	0
408	20231123	135000	173609660	19950	19950	19950	19950	1
409	20231123	134900	173589710	19930	19930	19930	19930	0
410	20231123	134800	173589710	19930	19930	19930	19930	0
411	20231123	134700	173589710	19930	19930	19930	19910	121
412	20231123	134600	171178460	19920	19920	19920	19920	1
413	20231123	134500	171158540	19910	19910	19910	19910	0
414	20231123	134400	171158540	19910	19910	19910	19910	0
415	20231123	134300	171158540	19910	19910	19910	19910	1
416	20231123	134200	171138630	19930	19930	19930	19930	0
417	20231123	134100	171138630	19930	19930	19930	19930	0
418	20231123	134000	171138630	19930	19930	19930	19930	0
419	20231123	133900	171138630	19930	19930	19930	19930	0
420	20231123	133800	171138630	19930	19930	19930	19930	1
421	20231123	133700	171118700	19920	19920	19920	19920	2
422	20231123	133600	171078860	19920	19920	19920	19920	1
423	20231123	133500	171058940	19930	19930	19930	19930	1
424	20231123	133400	171039010	19910	19910	19910	19910	0
425	20231123	133300	171039010	19910	19910	19910	19910	0
426	20231123	133200	171039010	19910	19910	19910	19910	26
427	20231123	133100	170521350	19930	19930	19930	19930	3
428	20231123	133000	170461560	19920	19920	19920	19920	0
429	20231123	132900	170461560	19920	19920	19920	19920	0
430	20231123	132800	170461560	19920	19920	19920	19920	0
431	20231123	132700	170461560	19920	19920	19920	19920	0
432	20231123	132600	170461560	19920	19900	19920	19900	6
433	20231123	132500	170342140	19900	19900	19900	19900	24
434	20231123	132400	169864540	19900	19920	19920	19900	280
435	20231123	132300	164291300	19930	19930	19930	19930	1
436	20231123	132200	164271370	19930	19930	19930	19930	0
437	20231123	132100	164271370	19930	19930	19930	19930	12
438	20231123	132000	164032210	19920	19920	19920	19920	5
439	20231123	131900	163932610	19930	19930	19930	19930	1
440	20231123	131800	163912680	19920	19920	19920	19920	5
441	20231123	131700	163813080	19900	19900	19900	19900	0
442	20231123	131600	163813080	19900	19900	19900	19900	0
443	20231123	131500	163813080	19900	19910	19910	19900	272
444	20231123	131400	158400270	19910	19910	19910	19910	1
445	20231123	131300	158380360	19920	19920	19920	19920	10
446	20231123	131200	158181160	19910	19910	19910	19910	0
447	20231123	131100	158181160	19910	19910	19910	19910	17
448	20231123	131000	157842690	19920	19920	19920	19920	6
449	20231123	130900	157723170	19930	19920	19930	19900	418
450	20231123	130800	149398840	19930	19940	19940	19930	30
451	20231123	130700	148800740	19940	19950	19950	19940	107
452	20231123	130600	146667150	19990	19990	19990	19990	0
453	20231123	130500	146667150	19990	19990	19990	19990	1
454	20231123	130400	146647160	19980	19980	19980	19980	500
455	20231123	130300	136657160	19950	19950	19950	19950	0
456	20231123	130200	136657160	19950	19950	19950	19950	0
457	20231123	130100	136657160	19950	19950	19950	19950	0
458	20231123	130000	136657160	19950	19940	19950	19940	30
459	20231123	125900	136058910	19940	19940	19940	19940	0
460	20231123	125800	136058910	19940	19940	19940	19940	40
461	20231123	125700	135261310	19990	19990	19990	19990	0
462	20231123	125600	135261310	19990	19990	19990	19990	12
463	20231123	125500	135021430	19990	19990	19990	19990	0
464	20231123	125400	135021430	19990	19990	19990	19990	0
465	20231123	125300	135021430	19990	19990	19990	19990	0
466	20231123	125200	135021430	19990	19990	19990	19990	0
467	20231123	125100	135021430	19990	19990	19990	19990	1
468	20231123	125000	135001440	19950	19950	19950	19950	11
469	20231123	124900	134781990	19990	19990	19990	19990	0
470	20231123	124800	134781990	19990	19990	19990	19990	0
471	20231123	124700	134781990	19990	19990	19990	19990	0
472	20231123	124600	134781990	19990	19990	19990	19990	0
473	20231123	124500	134781990	19990	19990	19990	19990	0
474	20231123	124400	134781990	19990	19990	19990	19990	1
475	20231123	124300	134762000	19950	19950	19950	19950	3
476	20231123	124200	134702150	20000	20000	20000	20000	0
477	20231123	124100	134702150	20000	20000	20000	20000	0
478	20231123	124000	134702150	20000	20000	20000	20000	0
479	20231123	123900	134702150	20000	20000	20000	20000	0
480	20231123	123800	134702150	20000	20000	20000	20000	1
481	20231123	123700	134682150	20000	20000	20000	20000	0
482	20231123	123600	134682150	20000	20000	20000	20000	0
483	20231123	123500	134682150	20000	20000	20000	20000	0
484	20231123	123400	134682150	20000	20000	20000	20000	0
485	20231123	123300	134682150	20000	20000	20000	20000	0
486	20231123	123200	134682150	20000	20000	20000	20000	0
487	20231123	123100	134682150	20000	20000	20000	20000	0
488	20231123	123000	134682150	20000	20000	20000	20000	0
489	20231123	122900	134682150	20000	20000	20000	20000	0
490	20231123	122800	134682150	20000	20000	20000	20000	0
491	20231123	122700	134682150	20000	20000	20000	20000	0
492	20231123	122600	134682150	20000	20000	20000	20000	0
493	20231123	122500	134682150	20000	20000	20000	20000	0
494	20231123	122400	134682150	20000	20000	20000	20000	0
495	20231123	122300	134682150	20000	20000	20000	20000	0
496	20231123	122200	134682150	20000	20000	20000	20000	0
497	20231123	122100	134682150	20000	20000	20000	20000	0
498	20231123	122000	134682150	20000	20000	20000	20000	0
499	20231123	121900	134682150	20000	20000	20000	20000	1
500	20231123	121800	134662150	19950	19950	19950	19950	669
501	20231123	121700	121315600	20000	20000	20000	20000	0
502	20231123	121600	121315600	20000	20000	20000	20000	1
503	20231123	121500	121295600	20000	20000	20000	20000	1
504	20231123	121400	121275600	20000	20000	20000	20000	0
505	20231123	121300	121275600	20000	20000	20000	20000	0
506	20231123	121200	121275600	20000	20000	20000	20000	0
507	20231123	121100	121275600	20000	20000	20000	20000	0
508	20231123	121000	121275600	20000	20000	20000	20000	0
509	20231123	120900	121275600	20000	20000	20000	20000	1
510	20231123	120800	121255600	19950	19950	19950	19950	15
511	20231123	120700	120956350	20000	20000	20000	20000	1
512	20231123	120600	120936350	19950	19990	19990	19950	437
513	20231123	120500	112215240	20000	20000	20000	20000	0
514	20231123	120400	112215240	20000	20000	20000	20000	0
515	20231123	120300	112215240	20000	20000	20000	20000	1
516	20231123	120200	112195240	19990	19990	19990	19990	23
517	20231123	120100	111735470	20000	20000	20000	19990	130
518	20231123	120000	109135710	20050	20050	20050	20050	1
519	20231123	115900	109115660	20050	20050	20050	20050	0
520	20231123	115800	109115660	20050	20050	20050	20050	0
521	20231123	115700	109115660	20050	20050	20050	20050	0
522	20231123	115600	109115660	20050	20050	20050	20050	1
523	20231123	115500	109095610	19990	19990	19990	19990	1
524	20231123	115400	109075620	20050	20050	20050	20050	4
525	20231123	115300	108995420	20050	20050	20050	20050	0
526	20231123	115200	108995420	20050	20050	20050	20050	1
527	20231123	115100	108975370	19990	19990	19990	19990	0
528	20231123	115000	108975370	19990	19990	19990	19990	13
529	20231123	114900	108715500	20050	20050	20050	20050	0
530	20231123	114800	108715500	20050	20050	20050	20050	0
531	20231123	114700	108715500	20050	20050	20050	20050	1
532	20231123	114600	108695450	19990	20050	20050	19990	52
533	20231123	114500	107655910	19990	19990	19990	19990	0
534	20231123	114400	107655910	19990	19990	19990	19990	0
535	20231123	114300	107655910	19990	19990	19990	19990	0
536	20231123	114200	107655910	19990	20000	20000	19990	206
537	20231123	114100	103536970	20000	20000	20000	20000	0
538	20231123	114000	103536970	20000	20000	20000	20000	0
539	20231123	113900	103536970	20000	20000	20000	20000	0
540	20231123	113800	103536970	20000	19990	20000	19990	160
541	20231123	113700	100337770	20000	20000	20000	20000	0
542	20231123	113600	100337770	20000	20000	20000	20000	0
543	20231123	113500	100337770	20000	20000	20000	20000	29
544	20231123	113400	99757770	20000	20000	20000	20000	0
545	20231123	113300	99757770	20000	20000	20000	20000	0
546	20231123	113200	99757770	20000	20000	20000	20000	0
547	20231123	113100	99757770	20000	20000	20000	20000	0
548	20231123	113000	99757770	20000	20000	20000	20000	0
549	20231123	112900	99757770	20000	20000	20000	20000	0
550	20231123	112800	99757770	20000	20000	20000	20000	0
551	20231123	112700	99757770	20000	20000	20000	20000	1
552	20231123	112600	99737770	19990	19990	19990	19990	0
553	20231123	112500	99737770	19990	20000	20000	19990	153
554	20231123	112400	96677800	20000	20000	20000	20000	0
555	20231123	112300	96677800	20000	20000	20000	20000	0
556	20231123	112200	96677800	20000	20000	20000	20000	0
557	20231123	112100	96677800	20000	20000	20000	20000	0
558	20231123	112000	96677800	20000	20000	20000	20000	0
559	20231123	111900	96677800	20000	20000	20000	20000	4
560	20231123	111800	96597800	20000	20000	20000	20000	0
561	20231123	111700	96597800	20000	20000	20000	20000	1
562	20231123	111600	96577800	19990	20000	20000	19990	11
563	20231123	111500	96357900	20000	20000	20000	20000	0
564	20231123	111400	96357900	20000	20000	20000	20000	121
565	20231123	111300	93937900	19990	19990	19990	19990	25
566	20231123	111200	93438150	20000	20000	20000	20000	0
567	20231123	111100	93438150	20000	20000	20000	20000	1
568	20231123	111000	93418150	20000	20000	20000	20000	1
569	20231123	110900	93398150	20000	20000	20000	20000	0
570	20231123	110800	93398150	20000	20000	20000	20000	0
571	20231123	110700	93398150	20000	20000	20000	20000	126
572	20231123	110600	90878150	20000	20000	20000	20000	47
573	20231123	110500	89938150	20000	20000	20000	20000	82
574	20231123	110400	88298150	19990	20000	20050	19990	35
575	20231123	110300	87598110	20050	20050	20050	20050	0
576	20231123	110200	87598110	20050	20050	20050	20050	61
577	20231123	110100	86375060	20050	20050	20050	20050	0
578	20231123	110000	86375060	20050	20050	20050	20050	0
579	20231123	105900	86375060	20050	20050	20050	20050	0
580	20231123	105800	86375060	20050	20050	20050	20050	0
581	20231123	105700	86375060	20050	20050	20050	20050	0
582	20231123	105600	86375060	20050	20050	20050	20050	0
583	20231123	105500	86375060	20050	20050	20050	20050	6
584	20231123	105400	86254760	20000	19990	20000	19990	24
585	20231123	105300	85774770	20050	20050	20050	20050	0
586	20231123	105200	85774770	20050	20050	20050	20050	0
587	20231123	105100	85774770	20050	20050	20050	20050	0
588	20231123	105000	85774770	20050	20000	20050	20000	41
589	20231123	104900	84952770	20000	20000	20000	20000	0
590	20231123	104800	84952770	20000	20000	20000	20000	0
591	20231123	104700	84952770	20000	20000	20000	20000	0
592	20231123	104600	84952770	20000	20000	20000	20000	0
593	20231123	104500	84952770	20000	20000	20000	20000	0
594	20231123	104400	84952770	20000	20000	20000	20000	0
595	20231123	104300	84952770	20000	20000	20000	20000	69
596	20231123	104200	83572770	20000	20000	20000	20000	0
597	20231123	104100	83572770	20000	19990	20000	19990	250
598	20231123	104000	78574360	19990	19990	19990	19990	110
599	20231123	103900	76375460	19990	19990	19990	19990	0
600	20231123	103800	76375460	19990	19990	19990	19990	0
601	20231123	103700	76375460	19990	19990	19990	19990	0
602	20231123	103600	76375460	19990	19940	19990	19940	22
603	20231123	103500	75936730	19990	19990	19990	19990	0
604	20231123	103400	75936730	19990	19990	19990	19990	0
605	20231123	103300	75936730	19990	19990	19990	19990	0
606	20231123	103200	75936730	19990	19990	19990	19990	0
607	20231123	103100	75936730	19990	19990	19990	19990	3
608	20231123	103000	75876760	19990	19990	19990	19990	0
609	20231123	102900	75876760	19990	19990	19990	19990	0
610	20231123	102800	75876760	19990	19990	19990	19990	0
611	20231123	102700	75876760	19990	19990	19990	19990	0
612	20231123	102600	75876760	19990	19990	19990	19990	0
613	20231123	102500	75876760	19990	19990	19990	19990	0
614	20231123	102400	75876760	19990	19990	19990	19990	1
615	20231123	102300	75856770	19990	19990	19990	19990	20
616	20231123	102200	75456970	19980	19980	19980	19980	0
617	20231123	102100	75456970	19980	19980	19980	19980	90
618	20231123	102000	73658770	19980	19980	19980	19980	10
619	20231123	101900	73458970	19990	19990	19990	19990	0
620	20231123	101800	73458970	19990	19990	19990	19990	0
621	20231123	101700	73458970	19990	19990	19990	19990	0
622	20231123	101600	73458970	19990	19990	19990	19990	0
623	20231123	101500	73458970	19990	19990	19990	19990	0
624	20231123	101400	73458970	19990	19990	19990	19990	0
625	20231123	101300	73458970	19990	19990	19990	19990	0
626	20231123	101200	73458970	19990	19990	19990	19990	20
627	20231123	101100	73059170	19990	19990	19990	19990	1
628	20231123	101000	73039180	20000	20000	20000	20000	0
629	20231123	100900	73039180	20000	20000	20000	20000	0
630	20231123	100800	73039180	20000	20000	20000	20000	0
631	20231123	100700	73039180	20000	20000	20000	20000	0
632	20231123	100600	73039180	20000	20000	20000	20000	1
633	20231123	100500	73019180	20000	20000	20000	20000	0
634	20231123	100400	73019180	20000	20000	20000	20000	0
635	20231123	100300	73019180	20000	20000	20000	20000	0
636	20231123	100200	73019180	20000	19950	20000	19890	1250
637	20231123	100100	48127220	20000	20000	20000	20000	0
638	20231123	100000	48127220	20000	20000	20000	20000	1
639	20231123	095900	48107220	19960	19960	19960	19960	37
640	20231123	095800	47368700	19960	19960	19960	19960	17
641	20231123	095700	47029380	19950	19950	19950	19950	0
642	20231123	095600	47029380	19950	19950	19950	19950	1
643	20231123	095500	47009430	19950	19960	19960	19950	54
644	20231123	095400	45932120	19960	19960	19960	19960	1
645	20231123	095300	45912160	19960	19960	19960	19960	30
646	20231123	095200	45313360	19960	19960	19960	19960	11
647	20231123	095100	45093800	19960	19970	19970	19960	351
648	20231123	095000	38087680	19980	19980	19980	19980	1
649	20231123	094900	38067700	19980	19980	19980	19980	2
650	20231123	094800	38027740	19980	19980	19980	19980	0
651	20231123	094700	38027740	19980	19980	19980	19980	0
652	20231123	094600	38027740	19980	19980	19980	19980	0
653	20231123	094500	38027740	19980	19980	19980	19980	41
654	20231123	094400	37208560	19980	19980	19980	19980	0
655	20231123	094300	37208560	19980	19980	19980	19980	0
656	20231123	094200	37208560	19980	19980	19980	19980	0
657	20231123	094100	37208560	19980	19980	19980	19980	10
658	20231123	094000	37008760	19980	19980	19980	19980	0
659	20231123	093900	37008760	19980	19970	19980	19970	13
660	20231123	093800	36749090	19980	19980	19980	19980	0
661	20231123	093700	36749090	19980	19980	19980	19980	3
662	20231123	093600	36689150	19980	19980	19980	19980	0
663	20231123	093500	36689150	19980	19980	19980	19980	1
664	20231123	093400	36669170	19980	19980	19980	19980	3
665	20231123	093300	36609230	19990	19990	19990	19990	0
666	20231123	093200	36609230	19990	19990	19990	19990	0
667	20231123	093100	36609230	19990	19990	19990	19990	30
668	20231123	093000	36009530	19990	19990	19990	19990	11
669	20231123	092900	35789640	19990	19990	19990	19990	54
670	20231123	092800	34710180	20000	20000	20000	20000	0
671	20231123	092700	34710180	20000	20000	20000	20000	72
672	20231123	092600	33270180	20000	19970	20000	19970	411
673	20231123	092500	25062170	19960	19960	19960	19960	0
674	20231123	092400	25062170	19960	19960	19960	19960	0
675	20231123	092300	25062170	19960	19960	19960	19960	0
676	20231123	092200	25062170	19960	19960	19960	19960	0
677	20231123	092100	25062170	19960	19960	19960	19960	0
678	20231123	092000	25062170	19960	19970	19970	19960	104
679	20231123	091900	22985320	20000	20000	20000	20000	12
680	20231123	091800	22745320	19970	19970	19970	19970	10
681	20231123	091700	22545620	19970	19970	19970	19970	0
682	20231123	091600	22545620	19970	19970	19970	19970	9
683	20231123	091500	22365890	19970	19970	19970	19970	0
684	20231123	091400	22365890	19970	19990	19990	19970	175
685	20231123	091300	18869640	20000	19980	20000	19980	65
686	20231123	091200	17570440	19980	19970	19980	19970	137
687	20231123	091100	14834540	19980	19980	19980	19970	165
688	20231123	091000	11538470	19980	19980	19980	19980	101
689	20231123	090900	9520490	19990	20000	20000	19990	175
690	20231123	090800	6020510	20000	20000	20000	20000	29
691	20231123	090700	5440510	20000	20000	20000	20000	0
692	20231123	090600	5440510	20000	20000	20000	20000	100
693	20231123	090500	3440510	20050	20050	20050	20050	0
694	20231123	090400	3440510	20050	20000	20050	20000	111
695	20231123	090300	1219960	20000	20000	20000	20000	0
696	20231123	090200	1219960	20000	19990	20000	19990	60
697	20231123	090100	19970	19970	19970	19970	19970	0
698	20231123	090000	19970	19970	19970	19970	19970	1