KissMeData/453340/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210800	567126620	11870	11870	11870	11870	691
3	20231121	210700	567126620	11870	11870	11870	11870	0
4	20231121	210600	567126620	11870	11870	11870	11870	0
5	20231121	210500	567126620	11870	11870	11870	11870	0
6	20231121	210400	567126620	11870	11870	11870	11870	0
7	20231121	210300	567126620	11870	11870	11870	11870	0
8	20231121	210200	567126620	11870	11870	11870	11870	0
9	20231121	210100	567126620	11870	11870	11870	11870	0
10	20231121	210000	567126620	11870	11870	11870	11870	0
11	20231121	205900	567126620	11870	11870	11870	11870	0
12	20231121	205800	567126620	11870	11870	11870	11870	0
13	20231121	205700	567126620	11870	11870	11870	11870	0
14	20231121	205600	567126620	11870	11870	11870	11870	0
15	20231121	205500	567126620	11870	11870	11870	11870	0
16	20231121	205400	567126620	11870	11870	11870	11870	0
17	20231121	205300	567126620	11870	11870	11870	11870	0
18	20231121	205200	567126620	11870	11870	11870	11870	0
19	20231121	205100	567126620	11870	11870	11870	11870	0
20	20231121	205000	567126620	11870	11870	11870	11870	0
21	20231121	204900	567126620	11870	11870	11870	11870	0
22	20231121	204800	567126620	11870	11870	11870	11870	0
23	20231121	204700	567126620	11870	11870	11870	11870	0
24	20231121	204600	567126620	11870	11870	11870	11870	0
25	20231121	204500	567126620	11870	11870	11870	11870	0
26	20231121	204400	567126620	11870	11870	11870	11870	0
27	20231121	204300	567126620	11870	11870	11870	11870	0
28	20231121	204200	567126620	11870	11870	11870	11870	0
29	20231121	204100	567126620	11870	11870	11870	11870	0
30	20231121	204000	567126620	11870	11870	11870	11870	0
31	20231121	203900	567126620	11870	11870	11870	11870	0
32	20231121	203800	567126620	11870	11870	11870	11870	691
33	20231121	203700	567126620	11870	11870	11870	11870	0
34	20231121	203600	567126620	11870	11870	11870	11870	0
35	20231121	203500	567126620	11870	11870	11870	11870	0
36	20231121	203400	567126620	11870	11870	11870	11870	0
37	20231121	203300	567126620	11870	11870	11870	11870	0
38	20231121	203200	567126620	11870	11870	11870	11870	0
39	20231121	203100	567126620	11870	11870	11870	11870	0
40	20231121	203000	567126620	11870	11870	11870	11870	0
41	20231121	202900	567126620	11870	11870	11870	11870	0
42	20231121	202800	567126620	11870	11870	11870	11870	0
43	20231121	202700	567126620	11870	11870	11870	11870	0
44	20231121	202600	567126620	11870	11870	11870	11870	0
45	20231121	202500	567126620	11870	11870	11870	11870	0
46	20231121	202400	567126620	11870	11870	11870	11870	0
47	20231121	202300	567126620	11870	11870	11870	11870	0
48	20231121	202200	567126620	11870	11870	11870	11870	0
49	20231121	202100	567126620	11870	11870	11870	11870	0
50	20231121	202000	567126620	11870	11870	11870	11870	0
51	20231121	201900	567126620	11870	11870	11870	11870	0
52	20231121	201800	567126620	11870	11870	11870	11870	0
53	20231121	201700	567126620	11870	11870	11870	11870	0
54	20231121	201600	567126620	11870	11870	11870	11870	0
55	20231121	201500	567126620	11870	11870	11870	11870	0
56	20231121	201400	567126620	11870	11870	11870	11870	0
57	20231121	201300	567126620	11870	11870	11870	11870	0
58	20231121	201200	567126620	11870	11870	11870	11870	0
59	20231121	201100	567126620	11870	11870	11870	11870	0
60	20231121	201000	567126620	11870	11870	11870	11870	0
61	20231121	200900	567126620	11870	11870	11870	11870	0
62	20231121	200800	567126620	11870	11870	11870	11870	691
63	20231121	200700	567126620	11870	11870	11870	11870	0
64	20231121	200600	567126620	11870	11870	11870	11870	0
65	20231121	200500	567126620	11870	11870	11870	11870	0
66	20231121	200400	567126620	11870	11870	11870	11870	0
67	20231121	200300	567126620	11870	11870	11870	11870	0
68	20231121	200200	567126620	11870	11870	11870	11870	0
69	20231121	200100	567126620	11870	11870	11870	11870	0
70	20231121	200000	567126620	11870	11870	11870	11870	0
71	20231121	195900	567126620	11870	11870	11870	11870	0
72	20231121	195800	567126620	11870	11870	11870	11870	0
73	20231121	195700	567126620	11870	11870	11870	11870	0
74	20231121	195600	567126620	11870	11870	11870	11870	0
75	20231121	195500	567126620	11870	11870	11870	11870	0
76	20231121	195400	567126620	11870	11870	11870	11870	0
77	20231121	195300	567126620	11870	11870	11870	11870	0
78	20231121	195200	567126620	11870	11870	11870	11870	0
79	20231121	195100	567126620	11870	11870	11870	11870	0
80	20231121	195000	567126620	11870	11870	11870	11870	0
81	20231121	194900	567126620	11870	11870	11870	11870	0
82	20231121	194800	567126620	11870	11870	11870	11870	0
83	20231121	194700	567126620	11870	11870	11870	11870	0
84	20231121	194600	567126620	11870	11870	11870	11870	0
85	20231121	194500	567126620	11870	11870	11870	11870	0
86	20231121	194400	567126620	11870	11870	11870	11870	0
87	20231121	194300	567126620	11870	11870	11870	11870	0
88	20231121	194200	567126620	11870	11870	11870	11870	0
89	20231121	194100	567126620	11870	11870	11870	11870	0
90	20231121	194000	567126620	11870	11870	11870	11870	0
91	20231121	193900	567126620	11870	11870	11870	11870	0
92	20231121	193800	567126620	11870	11870	11870	11870	691
93	20231121	193700	567126620	11870	11870	11870	11870	0
94	20231121	193600	567126620	11870	11870	11870	11870	0
95	20231121	193500	567126620	11870	11870	11870	11870	0
96	20231121	193400	567126620	11870	11870	11870	11870	0
97	20231121	193300	567126620	11870	11870	11870	11870	0
98	20231121	193200	567126620	11870	11870	11870	11870	0
99	20231121	193100	567126620	11870	11870	11870	11870	0
100	20231121	193000	567126620	11870	11870	11870	11870	0
101	20231121	192900	567126620	11870	11870	11870	11870	0
102	20231121	192800	567126620	11870	11870	11870	11870	0
103	20231121	192700	567126620	11870	11870	11870	11870	0
104	20231121	192600	567126620	11870	11870	11870	11870	0
105	20231121	192500	567126620	11870	11870	11870	11870	0
106	20231121	192400	567126620	11870	11870	11870	11870	0
107	20231121	192300	567126620	11870	11870	11870	11870	0
108	20231121	192200	567126620	11870	11870	11870	11870	0
109	20231121	192100	567126620	11870	11870	11870	11870	0
110	20231121	192000	567126620	11870	11870	11870	11870	0
111	20231121	191900	567126620	11870	11870	11870	11870	0
112	20231121	191800	567126620	11870	11870	11870	11870	0
113	20231121	191700	567126620	11870	11870	11870	11870	0
114	20231121	191600	567126620	11870	11870	11870	11870	0
115	20231121	191500	567126620	11870	11870	11870	11870	0
116	20231121	191400	567126620	11870	11870	11870	11870	0
117	20231121	191300	567126620	11870	11870	11870	11870	0
118	20231121	191200	567126620	11870	11870	11870	11870	0
119	20231121	191100	567126620	11870	11870	11870	11870	0
120	20231121	191000	567126620	11870	11870	11870	11870	0
121	20231121	190900	567126620	11870	11870	11870	11870	0
122	20231121	190800	567126620	11870	11870	11870	11870	691
123	20231121	190700	567126620	11870	11870	11870	11870	0
124	20231121	190600	567126620	11870	11870	11870	11870	0
125	20231121	190500	567126620	11870	11870	11870	11870	0
126	20231121	190400	567126620	11870	11870	11870	11870	0
127	20231121	190300	567126620	11870	11870	11870	11870	0
128	20231121	190200	567126620	11870	11870	11870	11870	0
129	20231121	190100	567126620	11870	11870	11870	11870	0
130	20231121	190000	567126620	11870	11870	11870	11870	0
131	20231121	185900	567126620	11870	11870	11870	11870	0
132	20231121	185800	567126620	11870	11870	11870	11870	0
133	20231121	185700	567126620	11870	11870	11870	11870	0
134	20231121	185600	567126620	11870	11870	11870	11870	0
135	20231121	185500	567126620	11870	11870	11870	11870	0
136	20231121	185400	567126620	11870	11870	11870	11870	0
137	20231121	185300	567126620	11870	11870	11870	11870	0
138	20231121	185200	567126620	11870	11870	11870	11870	0
139	20231121	185100	567126620	11870	11870	11870	11870	0
140	20231121	185000	567126620	11870	11870	11870	11870	0
141	20231121	184900	567126620	11870	11870	11870	11870	0
142	20231121	184800	567126620	11870	11870	11870	11870	0
143	20231121	184700	567126620	11870	11870	11870	11870	0
144	20231121	184600	567126620	11870	11870	11870	11870	0
145	20231121	184500	567126620	11870	11870	11870	11870	0
146	20231121	184400	567126620	11870	11870	11870	11870	0
147	20231121	184300	567126620	11870	11870	11870	11870	0
148	20231121	184200	567126620	11870	11870	11870	11870	0
149	20231121	184100	567126620	11870	11870	11870	11870	0
150	20231121	184000	567126620	11870	11870	11870	11870	0
151	20231121	183900	567126620	11870	11870	11870	11870	0
152	20231121	183800	567126620	11870	11870	11870	11870	691
153	20231121	183700	567126620	11870	11870	11870	11870	0
154	20231121	183600	567126620	11870	11870	11870	11870	0
155	20231121	183500	567126620	11870	11870	11870	11870	0
156	20231121	183400	567126620	11870	11870	11870	11870	0
157	20231121	183300	567126620	11870	11870	11870	11870	0
158	20231121	183200	567126620	11870	11870	11870	11870	0
159	20231121	183100	567126620	11870	11870	11870	11870	0
160	20231121	183000	567126620	11870	11870	11870	11870	0
161	20231121	182900	567126620	11870	11870	11870	11870	0
162	20231121	182800	567126620	11870	11870	11870	11870	0
163	20231121	182700	567126620	11870	11870	11870	11870	0
164	20231121	182600	567126620	11870	11870	11870	11870	0
165	20231121	182500	567126620	11870	11870	11870	11870	0
166	20231121	182400	567126620	11870	11870	11870	11870	0
167	20231121	182300	567126620	11870	11870	11870	11870	0
168	20231121	182200	567126620	11870	11870	11870	11870	0
169	20231121	182100	567126620	11870	11870	11870	11870	0
170	20231121	182000	567126620	11870	11870	11870	11870	0
171	20231121	181900	567126620	11870	11870	11870	11870	0
172	20231121	181800	567126620	11870	11870	11870	11870	0
173	20231121	181700	567126620	11870	11870	11870	11870	0
174	20231121	181600	567126620	11870	11870	11870	11870	0
175	20231121	181500	567126620	11870	11870	11870	11870	0
176	20231121	181400	567126620	11870	11870	11870	11870	0
177	20231121	181300	567126620	11870	11870	11870	11870	0
178	20231121	181200	567126620	11870	11870	11870	11870	0
179	20231121	181100	567126620	11870	11870	11870	11870	0
180	20231121	181000	567126620	11870	11870	11870	11870	0
181	20231121	180900	567126620	11870	11870	11870	11870	0
182	20231121	180800	567126620	11870	11870	11870	11870	691
183	20231121	180700	567126620	11870	11870	11870	11870	0
184	20231121	180600	567126620	11870	11870	11870	11870	0
185	20231121	180500	567126620	11870	11870	11870	11870	0
186	20231121	180400	567126620	11870	11870	11870	11870	0
187	20231121	180300	567126620	11870	11870	11870	11870	0
188	20231121	180200	567126620	11870	11870	11870	11870	0
189	20231121	180100	567126620	11870	11870	11870	11870	0
190	20231121	180000	567126620	11870	11870	11870	11870	0
191	20231121	175900	567126620	11870	11870	11870	11870	0
192	20231121	175800	567126620	11870	11870	11870	11870	0
193	20231121	175700	567126620	11870	11870	11870	11870	0
194	20231121	175600	567126620	11870	11870	11870	11870	0
195	20231121	175500	567126620	11870	11870	11870	11870	0
196	20231121	175400	567126620	11870	11870	11870	11870	0
197	20231121	175300	567126620	11870	11870	11870	11870	0
198	20231121	175200	567126620	11870	11870	11870	11870	0
199	20231121	175100	567126620	11870	11870	11870	11870	0
200	20231121	175000	567126620	11870	11870	11870	11870	0
201	20231121	174900	567126620	11870	11870	11870	11870	0
202	20231121	174800	567126620	11870	11870	11870	11870	0
203	20231121	174700	567126620	11870	11870	11870	11870	0
204	20231121	174600	567126620	11870	11870	11870	11870	0
205	20231121	174500	567126620	11870	11870	11870	11870	0
206	20231121	174400	567126620	11870	11870	11870	11870	0
207	20231121	174300	567126620	11870	11870	11870	11870	0
208	20231121	174200	567126620	11870	11870	11870	11870	0
209	20231121	174100	567126620	11870	11870	11870	11870	0
210	20231121	174000	567126620	11870	11870	11870	11870	0
211	20231121	173900	567126620	11870	11870	11870	11870	0
212	20231121	173800	567126620	11870	11870	11870	11870	691
213	20231121	173700	567126620	11870	11870	11870	11870	0
214	20231121	173600	567126620	11870	11870	11870	11870	0
215	20231121	173500	567126620	11870	11870	11870	11870	0
216	20231121	173400	567126620	11870	11870	11870	11870	0
217	20231121	173300	567126620	11870	11870	11870	11870	0
218	20231121	173200	567126620	11870	11870	11870	11870	0
219	20231121	173100	567126620	11870	11870	11870	11870	0
220	20231121	173000	567126620	11870	11870	11870	11870	0
221	20231121	172900	567126620	11870	11870	11870	11870	0
222	20231121	172800	567126620	11870	11870	11870	11870	0
223	20231121	172700	567126620	11870	11870	11870	11870	0
224	20231121	172600	567126620	11870	11870	11870	11870	0
225	20231121	172500	567126620	11870	11870	11870	11870	0
226	20231121	172400	567126620	11870	11870	11870	11870	0
227	20231121	172300	567126620	11870	11870	11870	11870	0
228	20231121	172200	567126620	11870	11870	11870	11870	0
229	20231121	172100	567126620	11870	11870	11870	11870	0
230	20231121	172000	567126620	11870	11870	11870	11870	0
231	20231121	171900	567126620	11870	11870	11870	11870	0
232	20231121	171800	567126620	11870	11870	11870	11870	0
233	20231121	171700	567126620	11870	11870	11870	11870	0
234	20231121	171600	567126620	11870	11870	11870	11870	0
235	20231121	171500	567126620	11870	11870	11870	11870	0
236	20231121	171400	567126620	11870	11870	11870	11870	0
237	20231121	171300	567126620	11870	11870	11870	11870	0
238	20231121	171200	567126620	11870	11870	11870	11870	0
239	20231121	171100	567126620	11870	11870	11870	11870	0
240	20231121	171000	567126620	11870	11870	11870	11870	0
241	20231121	170900	567126620	11870	11870	11870	11870	0
242	20231121	170800	567126620	11870	11870	11870	11870	691
243	20231121	170700	567126620	11870	11870	11870	11870	0
244	20231121	170600	567126620	11870	11870	11870	11870	0
245	20231121	170500	567126620	11870	11870	11870	11870	0
246	20231121	170400	567126620	11870	11870	11870	11870	0
247	20231121	170300	567126620	11870	11870	11870	11870	0
248	20231121	170200	567126620	11870	11870	11870	11870	0
249	20231121	170100	567126620	11870	11870	11870	11870	0
250	20231121	170000	567126620	11870	11870	11870	11870	0
251	20231121	165900	567126620	11870	11870	11870	11870	0
252	20231121	165800	567126620	11870	11870	11870	11870	0
253	20231121	165700	567126620	11870	11870	11870	11870	0
254	20231121	165600	567126620	11870	11870	11870	11870	0
255	20231121	165500	567126620	11870	11870	11870	11870	0
256	20231121	165400	567126620	11870	11870	11870	11870	0
257	20231121	165300	567126620	11870	11870	11870	11870	0
258	20231121	165200	567126620	11870	11870	11870	11870	0
259	20231121	165100	567126620	11870	11870	11870	11870	0
260	20231121	165000	567126620	11870	11870	11870	11870	0
261	20231121	164900	567126620	11870	11870	11870	11870	0
262	20231121	164800	567126620	11870	11870	11870	11870	0
263	20231121	164700	567126620	11870	11870	11870	11870	0
264	20231121	164600	567126620	11870	11870	11870	11870	0
265	20231121	164500	567126620	11870	11870	11870	11870	0
266	20231121	164400	567126620	11870	11870	11870	11870	0
267	20231121	164300	567126620	11870	11870	11870	11870	0
268	20231121	164200	567126620	11870	11870	11870	11870	0
269	20231121	164100	567126620	11870	11870	11870	11870	0
270	20231121	164000	567126620	11870	11870	11870	11870	0
271	20231121	163900	567126620	11870	11870	11870	11870	0
272	20231121	163800	567126620	11870	11870	11870	11870	691
273	20231121	163700	567126620	11870	11870	11870	11870	0
274	20231121	163600	567126620	11870	11870	11870	11870	0
275	20231121	163500	567126620	11870	11870	11870	11870	0
276	20231121	163400	567126620	11870	11870	11870	11870	0
277	20231121	163300	567126620	11870	11870	11870	11870	0
278	20231121	163200	567126620	11870	11870	11870	11870	0
279	20231121	163100	567126620	11870	11870	11870	11870	0
280	20231121	163000	567126620	11870	11870	11870	11870	0
281	20231121	162900	567126620	11870	11870	11870	11870	0
282	20231121	162800	567126620	11870	11870	11870	11870	0
283	20231121	162700	567126620	11870	11870	11870	11870	0
284	20231121	162600	567126620	11870	11870	11870	11870	0
285	20231121	162500	567126620	11870	11870	11870	11870	0
286	20231121	162400	567126620	11870	11870	11870	11870	0
287	20231121	162300	567126620	11870	11870	11870	11870	0
288	20231121	162200	567126620	11870	11870	11870	11870	0
289	20231121	162100	567126620	11870	11870	11870	11870	0
290	20231121	162000	567126620	11870	11870	11870	11870	0
291	20231121	161900	567126620	11870	11870	11870	11870	0
292	20231121	161800	567126620	11870	11870	11870	11870	0
293	20231121	161700	567126620	11870	11870	11870	11870	0
294	20231121	161600	567126620	11870	11870	11870	11870	0
295	20231121	161500	567126620	11870	11870	11870	11870	0
296	20231121	161400	567126620	11870	11870	11870	11870	0
297	20231121	161300	567126620	11870	11870	11870	11870	0
298	20231121	161200	567126620	11870	11870	11870	11870	0
299	20231121	161100	567126620	11870	11870	11870	11870	0
300	20231121	161000	567126620	11870	11870	11870	11870	0
301	20231121	160900	567126620	11870	11870	11870	11870	0
302	20231121	160800	567126620	11870	11870	11870	11870	691
303	20231121	160700	567126620	11870	11870	11870	11870	0
304	20231121	160600	567126620	11870	11870	11870	11870	0
305	20231121	160500	567126620	11870	11870	11870	11870	0
306	20231121	160400	567126620	11870	11870	11870	11870	0
307	20231121	160300	567126620	11870	11870	11870	11870	0
308	20231121	160200	567126620	11870	11870	11870	11870	0
309	20231121	160100	567126620	11870	11870	11870	11870	0
310	20231121	160000	567126620	11870	11870	11870	11870	0
311	20231121	155900	567126620	11870	11870	11870	11870	0
312	20231121	155800	567126620	11870	11870	11870	11870	0
313	20231121	155700	567126620	11870	11870	11870	11870	0
314	20231121	155600	567126620	11870	11870	11870	11870	0
315	20231121	155500	567126620	11870	11870	11870	11870	0
316	20231121	155400	567126620	11870	11870	11870	11870	0
317	20231121	155300	567126620	11870	11870	11870	11870	0
318	20231121	155200	567126620	11870	11870	11870	11870	0
319	20231121	155100	567126620	11870	11870	11870	11870	0
320	20231121	155000	567126620	11870	11870	11870	11870	0
321	20231121	154900	567126620	11870	11870	11870	11870	0
322	20231121	154800	567126620	11870	11870	11870	11870	0
323	20231121	154700	567126620	11870	11870	11870	11870	0
324	20231121	154600	567126620	11870	11870	11870	11870	0
325	20231121	154500	567126620	11870	11870	11870	11870	0
326	20231121	154400	567126620	11870	11870	11870	11870	0
327	20231121	154300	567126620	11870	11870	11870	11870	0
328	20231121	154200	567126620	11870	11870	11870	11870	0
329	20231121	154100	567126620	11870	11870	11870	11870	0
330	20231121	154000	567126620	11870	11870	11870	11870	0
331	20231121	153900	567126620	11870	11870	11870	11870	0
332	20231121	153800	567126620	11870	11870	11870	11870	691
333	20231121	153700	567126620	11870	11870	11870	11870	0
334	20231121	153600	567126620	11870	11870	11870	11870	0
335	20231121	153500	567126620	11870	11870	11870	11870	0
336	20231121	153400	567126620	11870	11870	11870	11870	0
337	20231121	153300	567126620	11870	11870	11870	11870	0
338	20231121	153200	567126620	11870	11870	11870	11870	0
339	20231121	153100	567126620	11870	11870	11870	11870	0
340	20231121	153000	567126620	11870	11870	11870	11870	691
341	20231121	152900	558924450	11870	11870	11870	11870	0
342	20231121	152800	558924450	11870	11870	11870	11870	0
343	20231121	152700	558924450	11870	11870	11870	11870	0
344	20231121	152600	558924450	11870	11870	11870	11870	0
345	20231121	152500	558924450	11870	11870	11870	11870	0
346	20231121	152400	558924450	11870	11870	11870	11870	0
347	20231121	152300	558924450	11870	11870	11870	11870	0
348	20231121	152200	558924450	11870	11870	11870	11870	0
349	20231121	152100	558924450	11870	11870	11870	11870	0
350	20231121	152000	558924450	11870	11870	11870	11870	0
351	20231121	151900	558924450	11870	11870	11880	11870	285
352	20231121	151800	555540650	11870	11870	11880	11870	735
353	20231121	151700	546814000	11870	11860	11870	11860	175
354	20231121	151600	544737500	11860	11850	11860	11840	132
355	20231121	151500	543173330	11850	11840	11850	11840	62
356	20231121	151400	542438910	11840	11850	11850	11840	847
357	20231121	151300	532405120	11850	11860	11860	11850	6041
358	20231121	151200	460767460	11860	11860	11860	11860	271
359	20231121	151100	457553400	11860	11860	11860	11860	82
360	20231121	151000	456580880	11860	11870	11870	11860	129
361	20231121	150900	455049940	11860	11860	11860	11860	1
362	20231121	150800	455038080	11860	11870	11870	11860	55
363	20231121	150700	454385270	11860	11860	11860	11860	1195
364	20231121	150600	440212570	11870	11870	11870	11870	0
365	20231121	150500	440212570	11870	11880	11880	11870	85
366	20231121	150400	439203520	11870	11870	11870	11870	0
367	20231121	150300	439203520	11870	11870	11870	11870	0
368	20231121	150200	439203520	11870	11870	11870	11870	20
369	20231121	150100	438966120	11880	11880	11880	11880	0
370	20231121	150000	438966120	11880	11870	11880	11870	20
371	20231121	145900	438728530	11880	11880	11880	11860	80
372	20231121	145800	437779120	11870	11880	11880	11870	67
373	20231121	145700	436983400	11870	11880	11880	11870	34
374	20231121	145600	436579620	11880	11880	11880	11880	20
375	20231121	145500	436342020	11880	11880	11880	11880	20
376	20231121	145400	436104420	11870	11880	11880	11870	50
377	20231121	145300	435510720	11870	11870	11870	11870	24
378	20231121	145200	435225840	11860	11880	11880	11860	728
379	20231121	145100	426581290	11880	11880	11880	11880	40
380	20231121	145000	426106090	11880	11880	11880	11880	20
381	20231121	144900	425868490	11880	11880	11880	11880	20
382	20231121	144800	425630890	11870	11870	11870	11870	34
383	20231121	144700	425227310	11870	11870	11870	11870	20
384	20231121	144600	424989910	11870	11870	11870	11870	20
385	20231121	144500	424752510	11870	11870	11870	11870	40
386	20231121	144400	424277710	11860	11870	11870	11860	718
387	20231121	144300	415756270	11860	11870	11870	11860	25
388	20231121	144200	415459550	11860	11880	11880	11860	78
389	20231121	144100	414533850	11880	11880	11880	11880	20
390	20231121	144000	414296250	11860	11870	11870	11860	82
391	20231121	143900	413323530	11880	11880	11880	11880	20
392	20231121	143800	413085930	11860	11870	11870	11860	30
393	20231121	143700	412729930	11860	11880	11880	11860	503
394	20231121	143600	406763850	11860	11870	11870	11860	50
395	20231121	143500	406170650	11860	11870	11870	11860	113
396	20231121	143400	404830270	11860	11860	11890	11860	4187
397	20231121	143300	355083400	11860	11870	11870	11860	175
398	20231121	143200	353007700	11870	11860	11870	11860	205
399	20231121	143100	350576200	11870	11870	11870	11860	486
400	20231121	143000	344811840	11860	11860	11870	11860	186
401	20231121	142900	342605680	11860	11860	11870	11860	807
402	20231121	142800	333034460	11860	11860	11870	11860	703
403	20231121	142700	324696680	11870	11860	11870	11860	262
404	20231121	142600	321589160	11870	11870	11870	11870	20
405	20231121	142500	321351760	11870	11860	11870	11860	418
406	20231121	142400	316394080	11860	11870	11870	11860	121
407	20231121	142300	314958620	11870	11870	11870	11870	20
408	20231121	142200	314721220	11860	11870	11870	11860	394
409	20231121	142100	310048140	11870	11870	11870	11870	40
410	20231121	142000	309573340	11880	11880	11880	11880	20
411	20231121	141900	309335740	11860	11870	11870	11860	375
412	20231121	141800	304888040	11860	11870	11870	11860	518
413	20231121	141700	298744360	11860	11870	11870	11860	102
414	20231121	141600	297534440	11860	11870	11870	11860	374
415	20231121	141500	293098600	11860	11880	11880	11860	66
416	20231121	141400	292315240	11880	11880	11880	11880	20
417	20231121	141300	292077640	11860	11870	11870	11860	358
418	20231121	141200	287831560	11860	11860	11860	11860	53
419	20231121	141100	287202980	11870	11880	11880	11870	40
420	20231121	141000	286727980	11860	11880	11880	11860	386
421	20231121	140900	282146190	11890	11890	11890	11890	20
422	20231121	140800	281908390	11870	11880	11880	11870	49
423	20231121	140700	281326560	11880	11880	11880	11870	408
424	20231121	140600	276483160	11880	11890	11890	11880	23
425	20231121	140500	276209720	11880	11890	11890	11880	24
426	20231121	140400	275924400	11870	11870	11870	11870	0
427	20231121	140300	275924400	11870	11890	11890	11870	290
428	20231121	140200	272478260	11890	11890	11890	11880	79
429	20231121	140100	271539250	11880	11890	11890	11880	27
430	20231121	140000	271218290	11890	11890	11890	11890	20
431	20231121	135900	270980490	11880	11880	11880	11880	4
432	20231121	135800	270932970	11880	11880	11880	11880	20
433	20231121	135700	270695370	11880	11870	11880	11870	31
434	20231121	135600	270327200	11880	11880	11880	11880	20
435	20231121	135500	270089600	11870	11880	11880	11870	62
436	20231121	135400	269353260	11880	11880	11880	11880	20
437	20231121	135300	269115660	11870	11880	11880	11870	57
438	20231121	135200	268438520	11880	11880	11890	11880	61
439	20231121	135100	267713640	11890	11890	11890	11890	20
440	20231121	135000	267475840	11880	11880	11880	11880	12
441	20231121	134900	267333280	11880	11880	11880	11880	15
442	20231121	134800	267155080	11880	11890	11890	11880	38
443	20231121	134700	266703440	11880	11880	11880	11880	17
444	20231121	134600	266501480	11880	11880	11880	11880	40
445	20231121	134500	266026280	11870	11880	11880	11870	47
446	20231121	134400	265468190	11880	11880	11880	11880	20
447	20231121	134300	265230590	11880	11880	11880	11880	27
448	20231121	134200	264909830	11880	11880	11880	11880	13
449	20231121	134100	264755390	11880	11890	11890	11880	57
450	20231121	134000	264078030	11880	11880	11880	11880	3
451	20231121	133900	264042390	11870	11880	11880	11870	71
452	20231121	133800	263199360	11880	11870	11880	11870	27
453	20231121	133700	262878750	11870	11870	11870	11870	40
454	20231121	133600	262403950	11890	11870	11890	11870	179
455	20231121	133500	260279200	11870	11870	11880	11870	584
456	20231121	133400	253344700	11880	11880	11880	11880	0
457	20231121	133300	253344700	11880	11880	11880	11880	20
458	20231121	133200	253107100	11880	11850	11880	11850	25
459	20231121	133100	252810250	11880	11880	11880	11880	0
460	20231121	133000	252810250	11880	11880	11880	11880	0
461	20231121	132900	252810250	11880	11870	11880	11870	41
462	20231121	132800	252323180	11850	11850	11850	11850	18
463	20231121	132700	252109880	11850	11850	11850	11850	0
464	20231121	132600	252109880	11850	11850	11850	11850	0
465	20231121	132500	252109880	11850	11850	11850	11850	34
466	20231121	132400	251706980	11860	11860	11860	11860	1
467	20231121	132300	251695120	11850	11850	11850	11850	66
468	20231121	132200	250913020	11850	11880	11880	11850	460
469	20231121	132100	245459210	11880	11880	11880	11880	0
470	20231121	132000	245459210	11880	11880	11880	11880	0
471	20231121	131900	245459210	11880	11880	11880	11880	1
472	20231121	131800	245447330	11880	11880	11880	11880	0
473	20231121	131700	245447330	11880	11880	11880	11880	50
474	20231121	131600	244853330	11860	11860	11860	11860	19
475	20231121	131500	244627990	11860	11860	11860	11860	0
476	20231121	131400	244627990	11860	11860	11860	11860	0
477	20231121	131300	244627990	11860	11860	11860	11860	0
478	20231121	131200	244627990	11860	11860	11860	11860	0
479	20231121	131100	244627990	11860	11890	11900	11860	190
480	20231121	131000	242370970	11890	11890	11890	11890	18
481	20231121	130900	242156950	11890	11890	11890	11890	0
482	20231121	130800	242156950	11890	11900	11900	11890	110
483	20231121	130700	240848050	11900	11890	11900	11890	128
484	20231121	130600	239326110	11890	11890	11890	11890	328
485	20231121	130500	235426190	11890	11890	11890	11890	0
486	20231121	130400	235426190	11890	11890	11890	11890	9
487	20231121	130300	235319180	11880	11880	11880	11880	0
488	20231121	130200	235319180	11880	11880	11880	11880	0
489	20231121	130100	235319180	11880	11880	11880	11880	274
490	20231121	130000	232064060	11860	11860	11860	11860	0
491	20231121	125900	232064060	11860	11860	11860	11860	0
492	20231121	125800	232064060	11860	11880	11880	11860	13
493	20231121	125700	231909750	11860	11860	11860	11860	75
494	20231121	125600	231020250	11860	11860	11860	11860	0
495	20231121	125500	231020250	11860	11860	11860	11860	1
496	20231121	125400	231008390	11850	11850	11850	11850	0
497	20231121	125300	231008390	11850	11850	11850	11850	0
498	20231121	125200	231008390	11850	11850	11850	11850	1
499	20231121	125100	230996540	11850	11850	11850	11850	4
500	20231121	125000	230949140	11850	11850	11850	11850	0
501	20231121	124900	230949140	11850	11850	11850	11850	0
502	20231121	124800	230949140	11850	11850	11850	11850	0
503	20231121	124700	230949140	11850	11870	11880	11850	428
504	20231121	124600	225869210	11870	11870	11870	11870	67
505	20231121	124500	225073920	11870	11870	11870	11870	0
506	20231121	124400	225073920	11870	11870	11870	11870	19
507	20231121	124300	224848390	11870	11870	11870	11870	1
508	20231121	124200	224836520	11870	11870	11870	11870	0
509	20231121	124100	224836520	11870	11870	11870	11870	67
510	20231121	124000	224041230	11870	11870	11870	11870	0
511	20231121	123900	224041230	11870	11870	11870	11870	50
512	20231121	123800	223447730	11860	11860	11860	11860	0
513	20231121	123700	223447730	11860	11860	11860	11860	0
514	20231121	123600	223447730	11860	11860	11860	11860	0
515	20231121	123500	223447730	11860	11860	11860	11860	0
516	20231121	123400	223447730	11860	11860	11860	11860	268
517	20231121	123300	220269250	11860	11860	11860	11860	21
518	20231121	123200	220020190	11860	11860	11860	11860	0
519	20231121	123100	220020190	11860	11860	11860	11860	0
520	20231121	123000	220020190	11860	11850	11860	11840	842
521	20231121	122900	210041960	11830	11830	11830	11830	0
522	20231121	122800	210041960	11830	11830	11830	11830	0
523	20231121	122700	210041960	11830	11830	11830	11830	100
524	20231121	122600	208858960	11830	11830	11830	11830	0
525	20231121	122500	208858960	11830	11830	11830	11830	0
526	20231121	122400	208858960	11830	11830	11830	11830	0
527	20231121	122300	208858960	11830	11830	11830	11830	0
528	20231121	122200	208858960	11830	11840	11840	11830	74
529	20231121	122100	207983050	11840	11840	11840	11840	0
530	20231121	122000	207983050	11840	11840	11840	11840	17
531	20231121	121900	207781770	11830	11840	11840	11830	51
532	20231121	121800	207178110	11830	11840	11840	11830	87
533	20231121	121700	206148770	11830	11830	11830	11830	0
534	20231121	121600	206148770	11830	11830	11830	11830	0
535	20231121	121500	206148770	11830	11840	11840	11830	422
536	20231121	121400	201154550	11850	11850	11850	11850	0
537	20231121	121300	201154550	11850	11850	11850	11850	0
538	20231121	121200	201154550	11850	11850	11850	11850	0
539	20231121	121100	201154550	11850	11850	11850	11850	0
540	20231121	121000	201154550	11850	11850	11850	11850	0
541	20231121	120900	201154550	11850	11850	11850	11850	0
542	20231121	120800	201154550	11850	11850	11850	11850	0
543	20231121	120700	201154550	11850	11850	11850	11850	10
544	20231121	120600	201036050	11850	11850	11850	11850	0
545	20231121	120500	201036050	11850	11850	11850	11840	75
546	20231121	120400	200148030	11840	11840	11840	11840	8
547	20231121	120300	200053310	11830	11830	11830	11830	0
548	20231121	120200	200053310	11830	11850	11850	11830	122
549	20231121	120100	198608050	11830	11830	11830	11830	0
550	20231121	120000	198608050	11830	11830	11830	11830	23
551	20231121	115900	198335960	11830	11830	11830	11830	0
552	20231121	115800	198335960	11830	11830	11830	11830	0
553	20231121	115700	198335960	11830	11830	11830	11830	0
554	20231121	115600	198335960	11830	11830	11830	11830	0
555	20231121	115500	198335960	11830	11830	11830	11830	0
556	20231121	115400	198335960	11830	11840	11840	11830	621
557	20231121	115300	190986530	11850	11850	11850	11850	0
558	20231121	115200	190986530	11850	11850	11850	11850	1
559	20231121	115100	190974680	11840	11840	11840	11840	7
560	20231121	115000	190891800	11840	11840	11840	11840	200
561	20231121	114900	188523800	11840	11840	11840	11840	11
562	20231121	114800	188393560	11840	11840	11840	11840	0
563	20231121	114700	188393560	11840	11840	11840	11840	0
564	20231121	114600	188393560	11840	11840	11840	11840	0
565	20231121	114500	188393560	11840	11840	11840	11840	6
566	20231121	114400	188322520	11840	11840	11840	11840	1
567	20231121	114300	188310680	11840	11840	11840	11840	1
568	20231121	114200	188298840	11840	11840	11840	11840	0
569	20231121	114100	188298840	11840	11840	11840	11840	0
570	20231121	114000	188298840	11840	11840	11840	11840	0
571	20231121	113900	188298840	11840	11840	11840	11840	0
572	20231121	113800	188298840	11840	11840	11840	11840	0
573	20231121	113700	188298840	11840	11830	11840	11830	753
574	20231121	113600	179386330	11830	11830	11830	11830	1
575	20231121	113500	179374500	11830	11830	11830	11830	0
576	20231121	113400	179374500	11830	11830	11830	11830	0
577	20231121	113300	179374500	11830	11830	11830	11830	9
578	20231121	113200	179268030	11820	11820	11820	11820	0
579	20231121	113100	179268030	11820	11820	11820	11820	0
580	20231121	113000	179268030	11820	11820	11820	11820	506
581	20231121	112900	173287110	11820	11820	11820	11820	2242
582	20231121	112800	146786670	11830	11830	11830	11820	306
583	20231121	112700	143167150	11830	11830	11830	11830	1
584	20231121	112600	143155320	11830	11830	11830	11830	1
585	20231121	112500	143143490	11830	11830	11830	11830	0
586	20231121	112400	143143490	11830	11840	11840	11830	11
587	20231121	112300	143013340	11850	11850	11850	11850	31
588	20231121	112200	142645990	11850	11850	11850	11850	0
589	20231121	112100	142645990	11850	11850	11850	11850	1
590	20231121	112000	142634140	11850	11850	11850	11850	0
591	20231121	111900	142634140	11850	11840	11850	11840	35
592	20231121	111800	142219630	11820	11820	11820	11820	0
593	20231121	111700	142219630	11820	11830	11830	11820	56
594	20231121	111600	141557160	11820	11830	11830	11820	120
595	20231121	111500	140137740	11820	11820	11820	11820	0
596	20231121	111400	140137740	11820	11820	11820	11820	0
597	20231121	111300	140137740	11820	11820	11820	11820	1
598	20231121	111200	140125920	11830	11830	11830	11820	72
599	20231121	111100	139274270	11850	11850	11850	11850	0
600	20231121	111000	139274270	11850	11850	11850	11850	0
601	20231121	110900	139274270	11850	11850	11850	11820	262
602	20231121	110800	136174370	11830	11840	11840	11830	118
603	20231121	110700	134778390	11830	11830	11830	11830	0
604	20231121	110600	134778390	11830	11830	11830	11830	66
605	20231121	110500	133997610	11850	11850	11850	11850	0
606	20231121	110400	133997610	11850	11850	11850	11850	0
607	20231121	110300	133997610	11850	11850	11850	11850	0
608	20231121	110200	133997610	11850	11850	11850	11850	1
609	20231121	110100	133985760	11850	11850	11850	11850	0
610	20231121	110000	133985760	11850	11850	11850	11850	0
611	20231121	105900	133985760	11850	11850	11850	11850	5
612	20231121	105800	133926510	11860	11860	11860	11860	0
613	20231121	105700	133926510	11860	11860	11860	11860	0
614	20231121	105600	133926510	11860	11860	11860	11860	0
615	20231121	105500	133926510	11860	11860	11860	11860	0
616	20231121	105400	133926510	11860	11860	11860	11860	0
617	20231121	105300	133926510	11860	11860	11860	11860	0
618	20231121	105200	133926510	11860	11860	11860	11860	1
619	20231121	105100	133914650	11830	11830	11830	11830	0
620	20231121	105000	133914650	11830	11820	11860	11820	634
621	20231121	104900	126416700	11820	11830	11830	11820	2504
622	20231121	104800	96795800	11830	11830	11830	11830	13
623	20231121	104700	96642010	11830	11830	11830	11830	0
624	20231121	104600	96642010	11830	11830	11830	11830	0
625	20231121	104500	96642010	11830	11850	11860	11830	89
626	20231121	104400	95588210	11840	11850	11850	11840	103
627	20231121	104300	94367840	11830	11830	11830	11830	0
628	20231121	104200	94367840	11830	11830	11830	11830	0
629	20231121	104100	94367840	11830	11830	11830	11830	0
630	20231121	104000	94367840	11830	11840	11840	11830	10
631	20231121	103900	94249490	11830	11830	11830	11830	1
632	20231121	103800	94237660	11830	11830	11830	11830	0
633	20231121	103700	94237660	11830	11850	11850	11830	144
634	20231121	103600	92533020	11850	11850	11850	11850	101
635	20231121	103500	91336170	11850	11850	11850	11850	0
636	20231121	103400	91336170	11850	11850	11850	11850	59
637	20231121	103300	90637020	11850	11850	11850	11850	0
638	20231121	103200	90637020	11850	11850	11850	11850	672
639	20231121	103100	82673820	11850	11880	11880	11850	299
640	20231121	103000	79122940	11870	11850	11870	11850	239
641	20231121	102900	76289180	11840	11840	11840	11840	0
642	20231121	102800	76289180	11840	11840	11840	11840	0
643	20231121	102700	76289180	11840	11840	11840	11840	0
644	20231121	102600	76289180	11840	11840	11840	11840	0
645	20231121	102500	76289180	11840	11840	11840	11840	0
646	20231121	102400	76289180	11840	11840	11840	11840	0
647	20231121	102300	76289180	11840	11840	11840	11840	0
648	20231121	102200	76289180	11840	11840	11840	11840	0
649	20231121	102100	76289180	11840	11840	11840	11840	5
650	20231121	102000	76229980	11820	11820	11820	11820	0
651	20231121	101900	76229980	11820	11830	11830	11820	74
652	20231121	101800	75354740	11830	11830	11830	11830	0
653	20231121	101700	75354740	11830	11840	11860	11830	1326
654	20231121	101600	59642320	11830	11830	11830	11830	0
655	20231121	101500	59642320	11830	11830	11840	11830	130
656	20231121	101400	58103620	11830	11830	11830	11830	0
657	20231121	101300	58103620	11830	11830	11830	11830	0
658	20231121	101200	58103620	11830	11830	11830	11830	0
659	20231121	101100	58103620	11830	11830	11830	11830	34
660	20231121	101000	57701400	11830	11830	11830	11830	0
661	20231121	100900	57701400	11830	11830	11830	11830	0
662	20231121	100800	57701400	11830	11830	11830	11830	5
663	20231121	100700	57642250	11830	11830	11830	11830	31
664	20231121	100600	57275520	11830	11840	11840	11830	157
665	20231121	100500	55418180	11830	11830	11830	11830	25
666	20231121	100400	55122430	11830	11830	11830	11830	0
667	20231121	100300	55122430	11830	11840	11840	11830	18
668	20231121	100200	54909480	11830	11830	11830	11830	8
669	20231121	100100	54814840	11830	11830	11830	11830	1
670	20231121	100000	54803010	11820	11820	11820	11820	0
671	20231121	095900	54803010	11820	11830	11830	11820	23
672	20231121	095800	54531050	11820	11820	11820	11820	17
673	20231121	095700	54330110	11820	11830	11830	11820	48
674	20231121	095600	53762650	11820	11820	11820	11820	0
675	20231121	095500	53762650	11820	11830	11830	11820	108
676	20231121	095400	52485190	11820	11830	11830	11820	47
677	20231121	095300	51929420	11830	11830	11830	11830	8
678	20231121	095200	51834780	11820	11830	11830	11820	119
679	20231121	095100	50427200	11850	11850	11850	11850	0
680	20231121	095000	50427200	11850	11830	11850	11830	51
681	20231121	094900	49823850	11830	11830	11830	11830	0
682	20231121	094800	49823850	11830	11830	11830	11830	0
683	20231121	094700	49823850	11830	11830	11830	11830	0
684	20231121	094600	49823850	11830	11830	11830	11830	117
685	20231121	094500	48439740	11820	11830	11830	11820	70
686	20231121	094400	47612190	11850	11850	11850	11850	0
687	20231121	094300	47612190	11850	11850	11850	11850	0
688	20231121	094200	47612190	11850	11810	11850	11810	3
689	20231121	094100	47576720	11810	11820	11820	11810	3
690	20231121	094000	47541280	11820	11820	11820	11820	0
691	20231121	093900	47541280	11820	11820	11820	11820	4
692	20231121	093800	47494000	11810	11810	11810	11810	2
693	20231121	093700	47470380	11810	11810	11810	11810	0
694	20231121	093600	47470380	11810	11850	11850	11810	126
695	20231121	093500	45978320	11850	11850	11850	11850	0
696	20231121	093400	45978320	11850	11840	11850	11840	214
697	20231121	093300	43444550	11810	11810	11810	11810	5
698	20231121	093200	43385500	11840	11840	11840	11840	24
699	20231121	093100	43101340	11810	11810	11810	11810	0
700	20231121	093000	43101340	11810	11830	11830	11810	138
701	20231121	092900	41469220	11840	11840	11840	11840	2
702	20231121	092800	41445540	11810	11810	11810	11810	13
703	20231121	092700	41292010	11810	11810	11810	11810	24
704	20231121	092600	41008570	11810	11810	11810	11810	0
705	20231121	092500	41008570	11810	11810	11810	11810	60
706	20231121	092400	40299970	11810	11810	11810	11810	49
707	20231121	092300	39721280	11800	11800	11800	11800	0
708	20231121	092200	39721280	11800	11800	11840	11800	37
709	20231121	092100	39283880	11800	11800	11800	11800	0
710	20231121	092000	39283880	11800	11800	11800	11800	25
711	20231121	091900	38988880	11800	11800	11800	11800	0
712	20231121	091800	38988880	11800	11810	11810	11800	33
713	20231121	091700	38599400	11850	11850	11850	11850	10
714	20231121	091600	38480900	11810	11810	11810	11810	10
715	20231121	091500	38362800	11810	11820	11820	11810	515
716	20231121	091400	32280450	11850	11850	11850	11850	1
717	20231121	091300	32268600	11810	11810	11810	11810	0
718	20231121	091200	32268600	11810	11810	11810	11810	6
719	20231121	091100	32197740	11810	11810	11820	11810	49
720	20231121	091000	31618960	11810	11820	11820	11810	11
721	20231121	090900	31489040	11830	11830	11830	11800	39
722	20231121	090800	31027730	11850	11850	11850	11850	0
723	20231121	090700	31027730	11850	11800	11850	11800	98
724	20231121	090600	29871280	11800	11800	11800	11800	12
725	20231121	090500	29729680	11790	11800	11800	11790	220
726	20231121	090400	27134860	11790	11790	11790	11790	0
727	20231121	090300	27134860	11790	11800	11800	11790	758
728	20231121	090200	18195380	11840	11830	11840	11830	1178
729	20231121	090100	4247870	11800	11800	11800	11790	148
730	20231121	090000	2501600	11800	11800	11800	11800	212