KissMeData/089980/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194600	758824720	19960	19960	19960	19960	478
3	20231122	194500	758824720	19960	19960	19960	19960	0
4	20231122	194400	758824720	19960	19960	19960	19960	0
5	20231122	194300	758824720	19960	19960	19960	19960	0
6	20231122	194200	758824720	19960	19960	19960	19960	0
7	20231122	194100	758824720	19960	19960	19960	19960	0
8	20231122	194000	758824720	19960	19960	19960	19960	0
9	20231122	193900	758824720	19960	19960	19960	19960	0
10	20231122	193800	758824720	19960	19960	19960	19960	0
11	20231122	193700	758824720	19960	19960	19960	19960	0
12	20231122	193600	758824720	19960	19960	19960	19960	0
13	20231122	193500	758824720	19960	19960	19960	19960	0
14	20231122	193400	758824720	19960	19960	19960	19960	0
15	20231122	193300	758824720	19960	19960	19960	19960	0
16	20231122	193200	758824720	19960	19960	19960	19960	0
17	20231122	193100	758824720	19960	19960	19960	19960	0
18	20231122	193000	758824720	19960	19960	19960	19960	0
19	20231122	192900	758824720	19960	19960	19960	19960	0
20	20231122	192800	758824720	19960	19960	19960	19960	0
21	20231122	192700	758824720	19960	19960	19960	19960	0
22	20231122	192600	758824720	19960	19960	19960	19960	0
23	20231122	192500	758824720	19960	19960	19960	19960	0
24	20231122	192400	758824720	19960	19960	19960	19960	0
25	20231122	192300	758824720	19960	19960	19960	19960	0
26	20231122	192200	758824720	19960	19960	19960	19960	0
27	20231122	192100	758824720	19960	19960	19960	19960	0
28	20231122	192000	758824720	19960	19960	19960	19960	0
29	20231122	191900	758824720	19960	19960	19960	19960	0
30	20231122	191800	758824720	19960	19960	19960	19960	0
31	20231122	191700	758824720	19960	19960	19960	19960	0
32	20231122	191600	758824720	19960	19960	19960	19960	478
33	20231122	191500	758824720	19960	19960	19960	19960	0
34	20231122	191400	758824720	19960	19960	19960	19960	0
35	20231122	191300	758824720	19960	19960	19960	19960	0
36	20231122	191200	758824720	19960	19960	19960	19960	0
37	20231122	191100	758824720	19960	19960	19960	19960	0
38	20231122	191000	758824720	19960	19960	19960	19960	0
39	20231122	190900	758824720	19960	19960	19960	19960	0
40	20231122	190800	758824720	19960	19960	19960	19960	0
41	20231122	190700	758824720	19960	19960	19960	19960	0
42	20231122	190600	758824720	19960	19960	19960	19960	0
43	20231122	190500	758824720	19960	19960	19960	19960	0
44	20231122	190400	758824720	19960	19960	19960	19960	0
45	20231122	190300	758824720	19960	19960	19960	19960	0
46	20231122	190200	758824720	19960	19960	19960	19960	0
47	20231122	190100	758824720	19960	19960	19960	19960	0
48	20231122	190000	758824720	19960	19960	19960	19960	0
49	20231122	185900	758824720	19960	19960	19960	19960	0
50	20231122	185800	758824720	19960	19960	19960	19960	0
51	20231122	185700	758824720	19960	19960	19960	19960	0
52	20231122	185600	758824720	19960	19960	19960	19960	0
53	20231122	185500	758824720	19960	19960	19960	19960	0
54	20231122	185400	758824720	19960	19960	19960	19960	0
55	20231122	185300	758824720	19960	19960	19960	19960	0
56	20231122	185200	758824720	19960	19960	19960	19960	0
57	20231122	185100	758824720	19960	19960	19960	19960	0
58	20231122	185000	758824720	19960	19960	19960	19960	0
59	20231122	184900	758824720	19960	19960	19960	19960	0
60	20231122	184800	758824720	19960	19960	19960	19960	0
61	20231122	184700	758824720	19960	19960	19960	19960	0
62	20231122	184600	758824720	19960	19960	19960	19960	478
63	20231122	184500	758824720	19960	19960	19960	19960	0
64	20231122	184400	758824720	19960	19960	19960	19960	0
65	20231122	184300	758824720	19960	19960	19960	19960	0
66	20231122	184200	758824720	19960	19960	19960	19960	0
67	20231122	184100	758824720	19960	19960	19960	19960	0
68	20231122	184000	758824720	19960	19960	19960	19960	0
69	20231122	183900	758824720	19960	19960	19960	19960	0
70	20231122	183800	758824720	19960	19960	19960	19960	0
71	20231122	183700	758824720	19960	19960	19960	19960	0
72	20231122	183600	758824720	19960	19960	19960	19960	0
73	20231122	183500	758824720	19960	19960	19960	19960	0
74	20231122	183400	758824720	19960	19960	19960	19960	0
75	20231122	183300	758824720	19960	19960	19960	19960	0
76	20231122	183200	758824720	19960	19960	19960	19960	0
77	20231122	183100	758824720	19960	19960	19960	19960	0
78	20231122	183000	758824720	19960	19960	19960	19960	0
79	20231122	182900	758824720	19960	19960	19960	19960	0
80	20231122	182800	758824720	19960	19960	19960	19960	0
81	20231122	182700	758824720	19960	19960	19960	19960	0
82	20231122	182600	758824720	19960	19960	19960	19960	0
83	20231122	182500	758824720	19960	19960	19960	19960	0
84	20231122	182400	758824720	19960	19960	19960	19960	0
85	20231122	182300	758824720	19960	19960	19960	19960	0
86	20231122	182200	758824720	19960	19960	19960	19960	0
87	20231122	182100	758824720	19960	19960	19960	19960	0
88	20231122	182000	758824720	19960	19960	19960	19960	0
89	20231122	181900	758824720	19960	19960	19960	19960	0
90	20231122	181800	758824720	19960	19960	19960	19960	0
91	20231122	181700	758824720	19960	19960	19960	19960	0
92	20231122	181600	758824720	19960	19960	19960	19960	478
93	20231122	181500	758824720	19960	19960	19960	19960	0
94	20231122	181400	758824720	19960	19960	19960	19960	0
95	20231122	181300	758824720	19960	19960	19960	19960	0
96	20231122	181200	758824720	19960	19960	19960	19960	0
97	20231122	181100	758824720	19960	19960	19960	19960	0
98	20231122	181000	758824720	19960	19960	19960	19960	0
99	20231122	180900	758824720	19960	19960	19960	19960	0
100	20231122	180800	758824720	19960	19960	19960	19960	0
101	20231122	180700	758824720	19960	19960	19960	19960	0
102	20231122	180600	758824720	19960	19960	19960	19960	0
103	20231122	180500	758824720	19960	19960	19960	19960	0
104	20231122	180400	758824720	19960	19960	19960	19960	0
105	20231122	180300	758824720	19960	19960	19960	19960	0
106	20231122	180200	758824720	19960	19960	19960	19960	0
107	20231122	180100	758824720	19960	19960	19960	19960	0
108	20231122	180000	758824720	19960	19960	19960	19960	0
109	20231122	175900	758824720	19960	19960	19960	19960	0
110	20231122	175800	758824720	19960	19960	19960	19960	0
111	20231122	175700	758824720	19960	19960	19960	19960	0
112	20231122	175600	758824720	19960	19960	19960	19960	0
113	20231122	175500	758824720	19960	19960	19960	19960	0
114	20231122	175400	758824720	19960	19960	19960	19960	0
115	20231122	175300	758824720	19960	19960	19960	19960	0
116	20231122	175200	758824720	19960	19960	19960	19960	0
117	20231122	175100	758824720	19960	19960	19960	19960	0
118	20231122	175000	758824720	19960	19960	19960	19960	0
119	20231122	174900	758824720	19960	19960	19960	19960	0
120	20231122	174800	758824720	19960	19960	19960	19960	0
121	20231122	174700	758824720	19960	19960	19960	19960	0
122	20231122	174600	758824720	19960	19960	19960	19960	478
123	20231122	174500	758824720	19960	19960	19960	19960	0
124	20231122	174400	758824720	19960	19960	19960	19960	0
125	20231122	174300	758824720	19960	19960	19960	19960	0
126	20231122	174200	758824720	19960	19960	19960	19960	0
127	20231122	174100	758824720	19960	19960	19960	19960	0
128	20231122	174000	758824720	19960	19960	19960	19960	0
129	20231122	173900	758824720	19960	19960	19960	19960	0
130	20231122	173800	758824720	19960	19960	19960	19960	0
131	20231122	173700	758824720	19960	19960	19960	19960	0
132	20231122	173600	758824720	19960	19960	19960	19960	0
133	20231122	173500	758824720	19960	19960	19960	19960	0
134	20231122	173400	758824720	19960	19960	19960	19960	0
135	20231122	173300	758824720	19960	19960	19960	19960	0
136	20231122	173200	758824720	19960	19960	19960	19960	0
137	20231122	173100	758824720	19960	19960	19960	19960	0
138	20231122	173000	758824720	19960	19960	19960	19960	0
139	20231122	172900	758824720	19960	19960	19960	19960	0
140	20231122	172800	758824720	19960	19960	19960	19960	0
141	20231122	172700	758824720	19960	19960	19960	19960	0
142	20231122	172600	758824720	19960	19960	19960	19960	0
143	20231122	172500	758824720	19960	19960	19960	19960	0
144	20231122	172400	758824720	19960	19960	19960	19960	0
145	20231122	172300	758824720	19960	19960	19960	19960	0
146	20231122	172200	758824720	19960	19960	19960	19960	0
147	20231122	172100	758824720	19960	19960	19960	19960	0
148	20231122	172000	758824720	19960	19960	19960	19960	0
149	20231122	171900	758824720	19960	19960	19960	19960	0
150	20231122	171800	758824720	19960	19960	19960	19960	0
151	20231122	171700	758824720	19960	19960	19960	19960	0
152	20231122	171600	758824720	19960	19960	19960	19960	478
153	20231122	171500	758824720	19960	19960	19960	19960	0
154	20231122	171400	758824720	19960	19960	19960	19960	0
155	20231122	171300	758824720	19960	19960	19960	19960	0
156	20231122	171200	758824720	19960	19960	19960	19960	0
157	20231122	171100	758824720	19960	19960	19960	19960	0
158	20231122	171000	758824720	19960	19960	19960	19960	0
159	20231122	170900	758824720	19960	19960	19960	19960	0
160	20231122	170800	758824720	19960	19960	19960	19960	0
161	20231122	170700	758824720	19960	19960	19960	19960	0
162	20231122	170600	758824720	19960	19960	19960	19960	0
163	20231122	170500	758824720	19960	19960	19960	19960	0
164	20231122	170400	758824720	19960	19960	19960	19960	0
165	20231122	170300	758824720	19960	19960	19960	19960	0
166	20231122	170200	758824720	19960	19960	19960	19960	0
167	20231122	170100	758824720	19960	19960	19960	19960	0
168	20231122	170000	758824720	19960	19960	19960	19960	0
169	20231122	165900	758824720	19960	19960	19960	19960	0
170	20231122	165800	758824720	19960	19960	19960	19960	0
171	20231122	165700	758824720	19960	19960	19960	19960	0
172	20231122	165600	758824720	19960	19960	19960	19960	0
173	20231122	165500	758824720	19960	19960	19960	19960	0
174	20231122	165400	758824720	19960	19960	19960	19960	0
175	20231122	165300	758824720	19960	19960	19960	19960	0
176	20231122	165200	758824720	19960	19960	19960	19960	0
177	20231122	165100	758824720	19960	19960	19960	19960	0
178	20231122	165000	758824720	19960	19960	19960	19960	0
179	20231122	164900	758824720	19960	19960	19960	19960	0
180	20231122	164800	758824720	19960	19960	19960	19960	0
181	20231122	164700	758824720	19960	19960	19960	19960	0
182	20231122	164600	758824720	19960	19960	19960	19960	478
183	20231122	164500	758824720	19960	19960	19960	19960	0
184	20231122	164400	758824720	19960	19960	19960	19960	0
185	20231122	164300	758824720	19960	19960	19960	19960	0
186	20231122	164200	758824720	19960	19960	19960	19960	0
187	20231122	164100	758824720	19960	19960	19960	19960	0
188	20231122	164000	758824720	19960	19960	19960	19960	0
189	20231122	163900	758824720	19960	19960	19960	19960	0
190	20231122	163800	758824720	19960	19960	19960	19960	0
191	20231122	163700	758824720	19960	19960	19960	19960	0
192	20231122	163600	758824720	19960	19960	19960	19960	0
193	20231122	163500	758824720	19960	19960	19960	19960	0
194	20231122	163400	758824720	19960	19960	19960	19960	0
195	20231122	163300	758824720	19960	19960	19960	19960	0
196	20231122	163200	758824720	19960	19960	19960	19960	0
197	20231122	163100	758824720	19960	19960	19960	19960	0
198	20231122	163000	758824720	19960	19960	19960	19960	0
199	20231122	162900	758824720	19960	19960	19960	19960	0
200	20231122	162800	758824720	19960	19960	19960	19960	0
201	20231122	162700	758824720	19960	19960	19960	19960	0
202	20231122	162600	758824720	19960	19960	19960	19960	0
203	20231122	162500	758824720	19960	19960	19960	19960	0
204	20231122	162400	758824720	19960	19960	19960	19960	0
205	20231122	162300	758824720	19960	19960	19960	19960	0
206	20231122	162200	758824720	19960	19960	19960	19960	0
207	20231122	162100	758824720	19960	19960	19960	19960	0
208	20231122	162000	758824720	19960	19960	19960	19960	0
209	20231122	161900	758824720	19960	19960	19960	19960	0
210	20231122	161800	758824720	19960	19960	19960	19960	0
211	20231122	161700	758824720	19960	19960	19960	19960	0
212	20231122	161600	758824720	19960	19960	19960	19960	478
213	20231122	161500	758824720	19960	19960	19960	19960	0
214	20231122	161400	758824720	19960	19960	19960	19960	0
215	20231122	161300	758824720	19960	19960	19960	19960	0
216	20231122	161200	758824720	19960	19960	19960	19960	0
217	20231122	161100	758824720	19960	19960	19960	19960	0
218	20231122	161000	758824720	19960	19960	19960	19960	0
219	20231122	160900	758824720	19960	19960	19960	19960	0
220	20231122	160800	758824720	19960	19960	19960	19960	0
221	20231122	160700	758824720	19960	19960	19960	19960	0
222	20231122	160600	758824720	19960	19960	19960	19960	0
223	20231122	160500	758824720	19960	19960	19960	19960	0
224	20231122	160400	758824720	19960	19960	19960	19960	0
225	20231122	160300	758824720	19960	19960	19960	19960	0
226	20231122	160200	758824720	19960	19960	19960	19960	0
227	20231122	160100	758824720	19960	19960	19960	19960	0
228	20231122	160000	758824720	19960	19960	19960	19960	0
229	20231122	155900	758824720	19960	19960	19960	19960	0
230	20231122	155800	758824720	19960	19960	19960	19960	0
231	20231122	155700	758824720	19960	19960	19960	19960	0
232	20231122	155600	758824720	19960	19960	19960	19960	0
233	20231122	155500	758824720	19960	19960	19960	19960	0
234	20231122	155400	758824720	19960	19960	19960	19960	0
235	20231122	155300	758824720	19960	19960	19960	19960	0
236	20231122	155200	758824720	19960	19960	19960	19960	0
237	20231122	155100	758824720	19960	19960	19960	19960	0
238	20231122	155000	758824720	19960	19960	19960	19960	0
239	20231122	154900	758824720	19960	19960	19960	19960	0
240	20231122	154800	758824720	19960	19960	19960	19960	0
241	20231122	154700	758824720	19960	19960	19960	19960	0
242	20231122	154600	758824720	19960	19960	19960	19960	478
243	20231122	154500	758824720	19960	19960	19960	19960	0
244	20231122	154400	758824720	19960	19960	19960	19960	0
245	20231122	154300	758824720	19960	19960	19960	19960	0
246	20231122	154200	758824720	19960	19960	19960	19960	0
247	20231122	154100	758824720	19960	19960	19960	19960	0
248	20231122	154000	758824720	19960	19960	19960	19960	0
249	20231122	153900	758824720	19960	19960	19960	19960	0
250	20231122	153800	758824720	19960	19960	19960	19960	0
251	20231122	153700	758824720	19960	19960	19960	19960	0
252	20231122	153600	758824720	19960	19960	19960	19960	0
253	20231122	153500	758824720	19960	19960	19960	19960	0
254	20231122	153400	758824720	19960	19960	19960	19960	0
255	20231122	153300	758824720	19960	19960	19960	19960	0
256	20231122	153200	758824720	19960	19960	19960	19960	0
257	20231122	153100	758824720	19960	19960	19960	19960	0
258	20231122	153000	758824720	19960	19960	19960	19960	478
259	20231122	152900	749283840	19850	19850	19850	19850	0
260	20231122	152800	749283840	19850	19850	19850	19850	0
261	20231122	152700	749283840	19850	19850	19850	19850	0
262	20231122	152600	749283840	19850	19850	19850	19850	0
263	20231122	152500	749283840	19850	19850	19850	19850	0
264	20231122	152400	749283840	19850	19850	19850	19850	0
265	20231122	152300	749283840	19850	19850	19850	19850	0
266	20231122	152200	749283840	19850	19850	19850	19850	0
267	20231122	152100	749283840	19850	19850	19850	19850	0
268	20231122	152000	749283840	19850	19850	19850	19850	0
269	20231122	151900	749283840	19850	19860	19860	19830	97
270	20231122	151800	747358810	19830	19870	19870	19830	313
271	20231122	151700	741148020	19870	19840	19870	19840	381
272	20231122	151600	733584670	19830	19860	19860	19830	585
273	20231122	151500	721977130	19850	19880	19880	19850	81
274	20231122	151400	720368970	19870	19860	19870	19850	441
275	20231122	151300	711612370	19850	19860	19860	19840	546
276	20231122	151200	700776720	19860	19860	19860	19860	160
277	20231122	151100	697599120	19850	19860	19870	19850	582
278	20231122	151000	686043280	19860	19860	19870	19860	198
279	20231122	150900	682110980	19860	19870	19870	19860	110
280	20231122	150800	679926290	19870	19880	19880	19870	152
281	20231122	150700	676905980	19880	19870	19890	19870	291
282	20231122	150600	671122120	19860	19870	19870	19860	310
283	20231122	150500	664965280	19870	19870	19870	19870	135
284	20231122	150400	662282830	19890	19890	19890	19890	30
285	20231122	150300	661686130	19890	19870	19900	19870	394
286	20231122	150200	653855480	19880	19900	19910	19880	325
287	20231122	150100	647394250	19900	19920	19920	19900	365
288	20231122	150000	640129030	19920	19890	19920	19890	326
289	20231122	145900	633644230	19890	19890	19900	19890	360
290	20231122	145800	626483190	19880	19900	19900	19880	298
291	20231122	145700	620558720	19900	19900	19900	19890	696
292	20231122	145600	606711180	19910	19910	19910	19910	96
293	20231122	145500	604799820	19910	19920	19920	19910	204
294	20231122	145400	600738150	19920	19920	19920	19920	51
295	20231122	145300	599722230	19950	19950	19950	19950	2
296	20231122	145200	599682330	19970	19970	19970	19970	0
297	20231122	145100	599682330	19970	19930	19970	19910	384
298	20231122	145000	592033170	19920	19920	19920	19920	0
299	20231122	144900	592033170	19920	19920	19920	19920	14
300	20231122	144800	591754290	19930	19930	19930	19930	20
301	20231122	144700	591355690	19930	19930	19930	19930	47
302	20231122	144600	590418980	19950	19950	19950	19950	0
303	20231122	144500	590418980	19950	19950	19950	19950	0
304	20231122	144400	590418980	19950	19950	19990	19950	103
305	20231122	144300	588364070	19930	19930	19930	19930	0
306	20231122	144200	588364070	19930	19930	19930	19930	0
307	20231122	144100	588364070	19930	19930	19950	19930	109
308	20231122	144000	586191300	19940	19940	20000	19940	313
309	20231122	143900	579945160	19940	19950	19950	19940	54
310	20231122	143800	578868370	19940	19970	19980	19940	54
311	20231122	143700	577790490	19980	20050	20050	19960	323
312	20231122	143600	571339720	20000	20000	20000	20000	1
313	20231122	143500	571319720	19980	19980	19980	19980	0
314	20231122	143400	571319720	19980	20050	20150	19980	102
315	20231122	143300	569271550	20150	19900	20150	19900	500
316	20231122	143200	559267640	19880	19870	19880	19870	830
317	20231122	143100	542773250	19860	19900	19900	19860	1059
318	20231122	143000	521730000	19900	19900	19900	19900	0
319	20231122	142900	521730000	19900	19900	19900	19900	0
320	20231122	142800	521730000	19900	19900	19900	19900	0
321	20231122	142700	521730000	19900	19900	19900	19900	0
322	20231122	142600	521730000	19900	19900	19900	19900	106
323	20231122	142500	519620600	19900	19910	19910	19900	15
324	20231122	142400	519322030	19900	19900	19900	19900	0
325	20231122	142300	519322030	19900	19900	19900	19890	169
326	20231122	142200	515959840	19900	19900	19900	19900	1
327	20231122	142100	515939940	19900	19910	19910	19900	20
328	20231122	142000	515541770	19920	19920	19920	19920	10
329	20231122	141900	515342570	19930	19930	19930	19930	0
330	20231122	141800	515342570	19930	19920	19930	19900	394
331	20231122	141700	507499270	19920	19920	19920	19920	0
332	20231122	141600	507499270	19920	19920	19920	19920	0
333	20231122	141500	507499270	19920	19940	19940	19920	1000
334	20231122	141400	487576380	19960	19960	19960	19960	8
335	20231122	141300	487416700	19940	19940	19940	19940	254
336	20231122	141200	482351940	19940	19940	19940	19940	75
337	20231122	141100	480856440	19940	19940	19940	19940	1
338	20231122	141000	480836500	19940	19940	19940	19920	615
339	20231122	140900	468585000	19960	19960	19960	19960	0
340	20231122	140800	468585000	19960	19960	19960	19960	0
341	20231122	140700	468585000	19960	19960	19960	19960	0
342	20231122	140600	468585000	19960	19920	19960	19920	475
343	20231122	140500	459108780	19920	19960	19960	19920	2000
344	20231122	140400	419237740	19970	19970	19970	19970	9
345	20231122	140300	419058010	19970	19970	19970	19970	0
346	20231122	140200	419058010	19970	19970	19970	19970	0
347	20231122	140100	419058010	19970	19960	19970	19960	4
348	20231122	140000	418978140	19950	19960	19960	19950	9
349	20231122	135900	418798560	19960	19960	19960	19960	4
350	20231122	135800	418718720	19960	19960	19960	19960	3
351	20231122	135700	418658840	19970	19980	19980	19970	17
352	20231122	135600	418319250	19980	19980	19980	19980	5
353	20231122	135500	418219350	19970	19970	19970	19970	103
354	20231122	135400	416162440	19950	19940	19950	19940	211
355	20231122	135300	411953700	19940	19940	19940	19940	0
356	20231122	135200	411953700	19940	19930	19940	19930	2
357	20231122	135100	411913830	19930	19930	19930	19930	2
358	20231122	135000	411873970	19940	19940	19940	19940	1
359	20231122	134900	411854030	19930	19940	19940	19930	7
360	20231122	134800	411714490	19920	19920	19920	19920	0
361	20231122	134700	411714490	19920	19920	19920	19920	0
362	20231122	134600	411714490	19920	19920	19920	19920	25
363	20231122	134500	411216490	19950	19950	19950	19950	4
364	20231122	134400	411136690	19940	19930	19940	19930	83
365	20231122	134300	409481700	19930	19930	19930	19930	2
366	20231122	134200	409441840	19930	19910	19930	19910	3
367	20231122	134100	409382070	19910	19940	19940	19910	6
368	20231122	134000	409262520	19940	19940	19940	19940	0
369	20231122	133900	409262520	19940	19940	19940	19940	0
370	20231122	133800	409262520	19940	19940	19940	19940	0
371	20231122	133700	409262520	19940	19950	19950	19940	106
372	20231122	133600	407148320	19960	19920	19960	19920	1291
373	20231122	133500	381429600	19910	19900	19910	19900	87
374	20231122	133400	379698290	19890	19890	19890	19890	0
375	20231122	133300	379698290	19890	19890	19890	19890	0
376	20231122	133200	379698290	19890	19890	19890	19890	17
377	20231122	133100	379360160	19900	19900	19900	19900	1
378	20231122	133000	379340260	19900	19900	19900	19900	1
379	20231122	132900	379320360	19900	19900	19900	19900	3
380	20231122	132800	379260660	19900	19890	19900	19890	29
381	20231122	132700	378683810	19890	19890	19890	19890	0
382	20231122	132600	378683810	19890	19890	19890	19890	3
383	20231122	132500	378624140	19890	19900	19900	19890	11
384	20231122	132400	378405250	19900	19900	19900	19900	1
385	20231122	132300	378385350	19900	19900	19900	19900	0
386	20231122	132200	378385350	19900	19900	19900	19900	44
387	20231122	132100	377509750	19910	19910	19910	19910	9
388	20231122	132000	377330560	19920	19920	19920	19920	0
389	20231122	131900	377330560	19920	19920	19920	19920	0
390	20231122	131800	377330560	19920	19900	19920	19900	4
391	20231122	131700	377250940	19910	19910	19910	19910	0
392	20231122	131600	377250940	19910	19910	19910	19910	3
393	20231122	131500	377191210	19910	19880	19910	19880	1108
394	20231122	131400	355162500	19860	19860	19860	19860	0
395	20231122	131300	355162500	19860	19860	19860	19860	10
396	20231122	131200	354963900	19860	19860	19860	19860	13
397	20231122	131100	354705720	19860	19870	19870	19860	15
398	20231122	131000	354407710	19870	19870	19870	19870	0
399	20231122	130900	354407710	19870	19870	19870	19870	3
400	20231122	130800	354348100	19870	19870	19870	19870	44
401	20231122	130700	353473820	19860	19860	19860	19860	0
402	20231122	130600	353473820	19860	19860	19860	19860	0
403	20231122	130500	353473820	19860	19870	19870	19860	18
404	20231122	130400	353116260	19870	19870	19870	19870	6
405	20231122	130300	352997040	19860	19860	19860	19860	0
406	20231122	130200	352997040	19860	19860	19860	19860	20
407	20231122	130100	352599840	19870	19870	19870	19870	0
408	20231122	130000	352599840	19870	19870	19870	19870	32
409	20231122	125900	351964000	19860	19860	19860	19860	0
410	20231122	125800	351964000	19860	19860	19860	19860	0
411	20231122	125700	351964000	19860	19860	19860	19860	0
412	20231122	125600	351964000	19860	19870	19870	19860	30
413	20231122	125500	351368070	19880	19880	19880	19880	26
414	20231122	125400	350851190	19890	19890	19890	19890	8
415	20231122	125300	350692070	19890	19890	19890	19890	0
416	20231122	125200	350692070	19890	19890	19890	19890	3
417	20231122	125100	350632400	19880	19880	19880	19880	0
418	20231122	125000	350632400	19880	19880	19880	19880	0
419	20231122	124900	350632400	19880	19880	19880	19880	3
420	20231122	124800	350572760	19880	19880	19880	19880	10
421	20231122	124700	350373960	19880	19880	19880	19880	0
422	20231122	124600	350373960	19880	19880	19880	19880	1
423	20231122	124500	350354080	19880	19880	19890	19880	147
424	20231122	124400	347431530	19890	19890	19890	19890	1
425	20231122	124300	347411640	19890	19890	19890	19890	2
426	20231122	124200	347371860	19890	19900	19900	19890	63
427	20231122	124100	346118760	19900	19900	19900	19900	165
428	20231122	124000	342835260	19910	19910	19910	19910	10
429	20231122	123900	342636160	19910	19910	19910	19910	1
430	20231122	123800	342616250	19910	19910	19910	19910	1
431	20231122	123700	342596340	19910	19910	19910	19910	40
432	20231122	123600	341799940	19910	19910	19910	19910	0
433	20231122	123500	341799940	19910	19910	19910	19910	0
434	20231122	123400	341799940	19910	19910	19910	19910	0
435	20231122	123300	341799940	19910	19910	19910	19910	2
436	20231122	123200	341760120	19920	19920	19920	19920	0
437	20231122	123100	341760120	19920	19920	19920	19920	0
438	20231122	123000	341760120	19920	19920	19920	19920	9
439	20231122	122900	341580840	19920	19900	19920	19900	64
440	20231122	122800	340306660	19930	19930	19930	19930	0
441	20231122	122700	340306660	19930	19930	19930	19930	66
442	20231122	122600	338991280	19930	19930	19930	19930	22
443	20231122	122500	338552820	19930	19920	19930	19920	100
444	20231122	122400	336559830	19920	19920	19920	19920	59
445	20231122	122300	335384550	19920	19910	19920	19910	122
446	20231122	122200	332955490	19910	19910	19910	19910	5
447	20231122	122100	332855940	19910	19910	19910	19910	0
448	20231122	122000	332855940	19910	19910	19910	19910	10
449	20231122	121900	332656840	19910	19910	19910	19910	0
450	20231122	121800	332656840	19910	19910	19910	19910	14
451	20231122	121700	332378100	19910	19910	19910	19910	13
452	20231122	121600	332119270	19910	19900	19910	19900	113
453	20231122	121500	329870470	19890	19890	19890	19890	0
454	20231122	121400	329870470	19890	19890	19890	19890	0
455	20231122	121300	329870470	19890	19870	19890	19870	130
456	20231122	121200	327287350	19890	19890	19890	19890	1
457	20231122	121100	327267460	19870	19870	19870	19870	0
458	20231122	121000	327267460	19870	19870	19870	19870	25
459	20231122	120900	326770710	19870	19880	19880	19870	2
460	20231122	120800	326730960	19880	19870	19880	19870	74
461	20231122	120700	325260540	19870	19870	19870	19870	58
462	20231122	120600	324108080	19870	19850	19870	19850	20
463	20231122	120500	323710790	19860	19840	19860	19840	52
464	20231122	120400	322678590	19830	19830	19830	19830	13
465	20231122	120300	322420800	19830	19830	19830	19830	16
466	20231122	120200	322103520	19830	19830	19830	19830	0
467	20231122	120100	322103520	19830	19830	19830	19830	20
468	20231122	120000	321706920	19830	19830	19830	19830	22
469	20231122	115900	321270660	19830	19830	19830	19810	64
470	20231122	115800	320002400	19810	19810	19810	19810	0
471	20231122	115700	320002400	19810	19810	19810	19810	0
472	20231122	115600	320002400	19810	19810	19810	19810	0
473	20231122	115500	320002400	19810	19810	19810	19810	1
474	20231122	115400	319982590	19810	19830	19830	19810	12
475	20231122	115300	319744810	19840	19810	19840	19810	701
476	20231122	115200	305857850	19810	19800	19810	19800	19
477	20231122	115100	305481470	19800	19800	19800	19800	1
478	20231122	115000	305461670	19800	19800	19810	19800	255
479	20231122	114900	300412610	19800	19800	19800	19800	0
480	20231122	114800	300412610	19800	19800	19800	19800	0
481	20231122	114700	300412610	19800	19770	19800	19770	77
482	20231122	114600	298888250	19800	19800	19800	19800	0
483	20231122	114500	298888250	19800	19800	19800	19800	35
484	20231122	114400	298195250	19790	19790	19790	19790	40
485	20231122	114300	297403650	19790	19800	19800	19790	55
486	20231122	114200	296315100	19800	19800	19800	19800	1
487	20231122	114100	296295300	19800	19790	19800	19790	171
488	20231122	114000	292910680	19800	19800	19800	19800	0
489	20231122	113900	292910680	19800	19800	19800	19800	0
490	20231122	113800	292910680	19800	19800	19800	19800	27
491	20231122	113700	292376080	19800	19800	19800	19800	0
492	20231122	113600	292376080	19800	19800	19800	19800	1
493	20231122	113500	292356280	19800	19800	19800	19800	0
494	20231122	113400	292356280	19800	19800	19800	19800	31
495	20231122	113300	291742480	19800	19800	19800	19800	1
496	20231122	113200	291722680	19770	19810	19810	19770	59
497	20231122	113100	290555890	19810	19810	19810	19810	1
498	20231122	113000	290536080	19780	19780	19780	19780	212
499	20231122	112900	286342720	19780	19780	19780	19780	5
500	20231122	112800	286243820	19770	19770	19770	19770	109
501	20231122	112700	284088890	19770	19770	19770	19770	0
502	20231122	112600	284088890	19770	19770	19770	19770	40
503	20231122	112500	283298090	19770	19770	19770	19770	0
504	20231122	112400	283298090	19770	19770	19770	19770	0
505	20231122	112300	283298090	19770	19770	19770	19770	0
506	20231122	112200	283298090	19770	19770	19770	19770	26
507	20231122	112100	282784070	19790	19790	19790	19790	2
508	20231122	112000	282744490	19790	19790	19790	19790	0
509	20231122	111900	282744490	19790	19790	19790	19780	99
510	20231122	111800	280785590	19790	19790	19790	19790	101
511	20231122	111700	278786800	19780	19780	19780	19780	4
512	20231122	111600	278707680	19780	19790	19790	19780	87
513	20231122	111500	276986230	19780	19780	19780	19780	0
514	20231122	111400	276986230	19780	19780	19780	19780	4
515	20231122	111300	276907110	19780	19780	19780	19780	41
516	20231122	111200	276096130	19780	19780	19780	19780	0
517	20231122	111100	276096130	19780	19780	19780	19780	22
518	20231122	111000	275660970	19790	19790	19790	19790	0
519	20231122	110900	275660970	19790	19780	19810	19780	58
520	20231122	110800	274513010	19780	19780	19780	19780	13
521	20231122	110700	274255870	19770	19770	19770	19770	15
522	20231122	110600	273959320	19780	19780	19780	19780	1
523	20231122	110500	273939540	19780	19780	19780	19780	39
524	20231122	110400	273168120	19790	19780	19790	19780	283
525	20231122	110300	267570340	19780	19790	19790	19780	171
526	20231122	110200	264187620	19790	19790	19790	19790	0
527	20231122	110100	264187620	19790	19790	19790	19790	0
528	20231122	110000	264187620	19790	19790	19790	19790	28
529	20231122	105900	263633500	19820	19820	19820	19820	12
530	20231122	105800	263395660	19820	19820	19820	19820	2
531	20231122	105700	263356020	19820	19820	19820	19820	0
532	20231122	105600	263356020	19820	19810	19820	19800	95
533	20231122	105500	261474550	19790	19790	19800	19790	118
534	20231122	105400	259139320	19790	19790	19790	19790	70
535	20231122	105300	257754020	19790	19790	19790	19790	22
536	20231122	105200	257318640	19790	19790	19790	19790	0
537	20231122	105100	257318640	19790	19790	19790	19790	28
538	20231122	105000	256764520	19790	19790	19790	19790	0
539	20231122	104900	256764520	19790	19790	19790	19790	20
540	20231122	104800	256368720	19790	19780	19790	19780	154
541	20231122	104700	253321070	19780	19780	19780	19780	0
542	20231122	104600	253321070	19780	19790	19790	19780	10
543	20231122	104500	253123260	19790	19790	19790	19790	0
544	20231122	104400	253123260	19790	19790	19790	19790	232
545	20231122	104300	248531980	19820	19820	19820	19820	1
546	20231122	104200	248512160	19820	19820	19820	19820	0
547	20231122	104100	248512160	19820	19820	19820	19820	1
548	20231122	104000	248492340	19820	19820	19820	19820	27
549	20231122	103900	247957200	19850	19860	19860	19850	10
550	20231122	103800	247758690	19860	19860	19860	19860	37
551	20231122	103700	247023870	19800	19800	19800	19800	0
552	20231122	103600	247023870	19800	19790	19800	19790	159
553	20231122	103500	243876490	19790	19790	19790	19790	3
554	20231122	103400	243817120	19790	19790	19790	19790	50
555	20231122	103300	242827620	19790	19790	19790	19790	14
556	20231122	103200	242550560	19790	19780	19790	19770	104
557	20231122	103100	240493240	19800	19800	19800	19800	0
558	20231122	103000	240493240	19800	19800	19800	19800	0
559	20231122	102900	240493240	19800	19780	19800	19780	329
560	20231122	102800	233984040	19780	19790	19790	19780	10
561	20231122	102700	233786230	19810	19790	19810	19790	21
562	20231122	102600	233370240	19780	19760	19780	19760	246
563	20231122	102500	228504380	19780	19820	19820	19770	454
564	20231122	102400	219512740	19820	19780	19820	19770	105
565	20231122	102300	217434900	19770	19770	19770	19770	161
566	20231122	102200	214251930	19770	19780	19780	19770	131
567	20231122	102100	211661870	19780	19780	19780	19780	4
568	20231122	102000	211582750	19780	19800	19800	19780	30
569	20231122	101900	210989150	19790	19810	19810	19790	68
570	20231122	101800	209642740	19810	19860	19860	19810	28
571	20231122	101700	209087830	19830	19820	19830	19820	28
572	20231122	101600	208532860	19800	19880	19880	19800	162
573	20231122	101500	205325180	19800	19800	19800	19800	1
574	20231122	101400	205305380	19780	19780	19780	19780	26
575	20231122	101300	204791100	19780	19780	19780	19780	12
576	20231122	101200	204553740	19780	19780	19780	19780	116
577	20231122	101100	202259260	19770	19780	19780	19770	183
578	20231122	101000	198640990	19780	19780	19780	19780	157
579	20231122	100900	195535530	19780	19780	19780	19770	15
580	20231122	100800	195238940	19770	19770	19770	19770	1
581	20231122	100700	195219170	19770	19770	19770	19770	51
582	20231122	100600	194210900	19760	19760	19760	19760	64
583	20231122	100500	192946260	19750	19750	19750	19750	80
584	20231122	100400	191366260	19750	19740	19760	19740	71
585	20231122	100300	189964290	19740	19730	19740	19730	32
586	20231122	100200	189332650	19740	19740	19740	19730	16
587	20231122	100100	189016920	19740	19730	19740	19720	282
588	20231122	100000	183455270	19730	19760	19760	19730	104
589	20231122	095900	181402750	19750	19740	19760	19730	489
590	20231122	095800	171751860	19750	19750	19750	19750	1
591	20231122	095700	171732110	19750	19750	19750	19750	12
592	20231122	095600	171495110	19750	19750	19750	19750	14
593	20231122	095500	171218610	19750	19750	19750	19750	113
594	20231122	095400	168986860	19740	19740	19740	19740	19
595	20231122	095300	168611800	19750	19760	19760	19740	427
596	20231122	095200	160179060	19760	19770	19770	19760	84
597	20231122	095100	158519030	19770	19750	19770	19750	285
598	20231122	095000	152887360	19750	19760	19760	19750	253
599	20231122	094900	147889040	19760	19770	19770	19760	20
600	20231122	094800	147493740	19780	19820	19820	19780	54
601	20231122	094700	146425460	19770	19770	19770	19770	150
602	20231122	094600	143459960	19760	19780	19780	19760	21
603	20231122	094500	143044610	19790	19770	19790	19770	90
604	20231122	094400	141265190	19770	19770	19770	19770	117
605	20231122	094300	138952100	19770	19790	19800	19770	383
606	20231122	094200	131376320	19800	19870	19870	19790	1114
607	20231122	094100	109290870	19870	19870	19870	19870	0
608	20231122	094000	109290870	19870	19870	19870	19870	0
609	20231122	093900	109290870	19870	19870	19870	19870	0
610	20231122	093800	109290870	19870	19870	19910	19870	247
611	20231122	093700	104382900	19870	19870	19870	19850	51
612	20231122	093600	103370330	19870	19870	19870	19870	1
613	20231122	093500	103350460	19870	19860	19870	19850	43
614	20231122	093400	102496860	19860	19900	19900	19850	1474
615	20231122	093300	73183190	19900	19920	19920	19900	498
616	20231122	093200	63266650	19920	19930	19930	19920	72
617	20231122	093100	61832300	19920	19920	19920	19920	20
618	20231122	093000	61433900	19920	19920	19920	19920	0
619	20231122	092900	61433900	19920	19920	19920	19920	0
620	20231122	092800	61433900	19920	19930	19930	19920	2
621	20231122	092700	61394050	19920	19920	19920	19920	41
622	20231122	092600	60577330	19920	19930	19930	19920	16
623	20231122	092500	60258560	19920	19920	19920	19920	27
624	20231122	092400	59720720	19920	19930	19930	19920	3
625	20231122	092300	59660940	19920	19930	19930	19920	59
626	20231122	092200	58485300	19930	19930	19930	19930	65
627	20231122	092100	57189850	19920	19920	19920	19920	175
628	20231122	092000	53703850	19920	19970	19970	19920	85
629	20231122	091900	52009610	19990	19920	19990	19920	382
630	20231122	091800	44398840	19920	19920	19950	19920	75
631	20231122	091700	42903990	19930	19930	19930	19930	18
632	20231122	091600	42545250	19950	19930	19950	19930	28
633	20231122	091500	41987050	19920	19930	19930	19920	129
634	20231122	091400	39416930	19930	19930	19930	19930	0
635	20231122	091300	39416930	19930	19930	19930	19920	132
636	20231122	091200	36786870	19930	20000	20000	19930	58
637	20231122	091100	35630860	19930	19930	19930	19920	114
638	20231122	091000	33359440	19930	19930	19930	19930	76
639	20231122	090900	31844760	19920	19970	20000	19910	191
640	20231122	090800	28038560	19970	19910	19970	19910	96
641	20231122	090700	26126410	19910	19910	19910	19910	3
642	20231122	090600	26066680	19910	20050	20050	19900	106
643	20231122	090500	23956720	19900	19890	19900	19890	80
644	20231122	090400	22365040	19870	19960	19960	19870	67
645	20231122	090300	21029340	19960	19960	19960	19830	128
646	20231122	090200	18488130	19840	19850	19860	19830	568
647	20231122	090100	7216330	19850	19850	19850	19850	1
648	20231122	090000	7196480	19830	19820	19840	19820	363