KissMeData/000020/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183000	587261360	9680	9680	9680	9680	996
3	20231121	182900	587261360	9680	9680	9680	9680	0
4	20231121	182800	587261360	9680	9680	9680	9680	0
5	20231121	182700	587261360	9680	9680	9680	9680	0
6	20231121	182600	587261360	9680	9680	9680	9680	0
7	20231121	182500	587261360	9680	9680	9680	9680	0
8	20231121	182400	587261360	9680	9680	9680	9680	0
9	20231121	182300	587261360	9680	9680	9680	9680	0
10	20231121	182200	587261360	9680	9680	9680	9680	0
11	20231121	182100	587261360	9680	9680	9680	9680	0
12	20231121	182000	587261360	9680	9680	9680	9680	0
13	20231121	181900	587261360	9680	9680	9680	9680	0
14	20231121	181800	587261360	9680	9680	9680	9680	0
15	20231121	181700	587261360	9680	9680	9680	9680	0
16	20231121	181600	587261360	9680	9680	9680	9680	0
17	20231121	181500	587261360	9680	9680	9680	9680	0
18	20231121	181400	587261360	9680	9680	9680	9680	0
19	20231121	181300	587261360	9680	9680	9680	9680	0
20	20231121	181200	587261360	9680	9680	9680	9680	0
21	20231121	181100	587261360	9680	9680	9680	9680	0
22	20231121	181000	587261360	9680	9680	9680	9680	0
23	20231121	180900	587261360	9680	9680	9680	9680	0
24	20231121	180800	587261360	9680	9680	9680	9680	0
25	20231121	180700	587261360	9680	9680	9680	9680	0
26	20231121	180600	587261360	9680	9680	9680	9680	0
27	20231121	180500	587261360	9680	9680	9680	9680	0
28	20231121	180400	587261360	9680	9680	9680	9680	0
29	20231121	180300	587261360	9680	9680	9680	9680	0
30	20231121	180200	587261360	9680	9680	9680	9680	0
31	20231121	180100	587261360	9680	9680	9680	9680	0
32	20231121	180000	587261360	9680	9680	9680	9680	996
33	20231121	175900	587261360	9680	9680	9680	9680	0
34	20231121	175800	587261360	9680	9680	9680	9680	0
35	20231121	175700	587261360	9680	9680	9680	9680	0
36	20231121	175600	587261360	9680	9680	9680	9680	0
37	20231121	175500	587261360	9680	9680	9680	9680	0
38	20231121	175400	587261360	9680	9680	9680	9680	0
39	20231121	175300	587261360	9680	9680	9680	9680	0
40	20231121	175200	587261360	9680	9680	9680	9680	0
41	20231121	175100	587261360	9680	9680	9680	9680	0
42	20231121	175000	587261360	9680	9680	9680	9680	0
43	20231121	174900	587261360	9680	9680	9680	9680	0
44	20231121	174800	587261360	9680	9680	9680	9680	0
45	20231121	174700	587261360	9680	9680	9680	9680	0
46	20231121	174600	587261360	9680	9680	9680	9680	0
47	20231121	174500	587261360	9680	9680	9680	9680	0
48	20231121	174400	587261360	9680	9680	9680	9680	0
49	20231121	174300	587261360	9680	9680	9680	9680	0
50	20231121	174200	587261360	9680	9680	9680	9680	0
51	20231121	174100	587261360	9680	9680	9680	9680	0
52	20231121	174000	587261360	9680	9680	9680	9680	0
53	20231121	173900	587261360	9680	9680	9680	9680	0
54	20231121	173800	587261360	9680	9680	9680	9680	0
55	20231121	173700	587261360	9680	9680	9680	9680	0
56	20231121	173600	587261360	9680	9680	9680	9680	0
57	20231121	173500	587261360	9680	9680	9680	9680	0
58	20231121	173400	587261360	9680	9680	9680	9680	0
59	20231121	173300	587261360	9680	9680	9680	9680	0
60	20231121	173200	587261360	9680	9680	9680	9680	0
61	20231121	173100	587261360	9680	9680	9680	9680	0
62	20231121	173000	587261360	9680	9680	9680	9680	996
63	20231121	172900	587261360	9680	9680	9680	9680	0
64	20231121	172800	587261360	9680	9680	9680	9680	0
65	20231121	172700	587261360	9680	9680	9680	9680	0
66	20231121	172600	587261360	9680	9680	9680	9680	0
67	20231121	172500	587261360	9680	9680	9680	9680	0
68	20231121	172400	587261360	9680	9680	9680	9680	0
69	20231121	172300	587261360	9680	9680	9680	9680	0
70	20231121	172200	587261360	9680	9680	9680	9680	0
71	20231121	172100	587261360	9680	9680	9680	9680	0
72	20231121	172000	587261360	9680	9680	9680	9680	0
73	20231121	171900	587261360	9680	9680	9680	9680	0
74	20231121	171800	587261360	9680	9680	9680	9680	0
75	20231121	171700	587261360	9680	9680	9680	9680	0
76	20231121	171600	587261360	9680	9680	9680	9680	0
77	20231121	171500	587261360	9680	9680	9680	9680	0
78	20231121	171400	587261360	9680	9680	9680	9680	0
79	20231121	171300	587261360	9680	9680	9680	9680	0
80	20231121	171200	587261360	9680	9680	9680	9680	0
81	20231121	171100	587261360	9680	9680	9680	9680	0
82	20231121	171000	587261360	9680	9680	9680	9680	0
83	20231121	170900	587261360	9680	9680	9680	9680	0
84	20231121	170800	587261360	9680	9680	9680	9680	0
85	20231121	170700	587261360	9680	9680	9680	9680	0
86	20231121	170600	587261360	9680	9680	9680	9680	0
87	20231121	170500	587261360	9680	9680	9680	9680	0
88	20231121	170400	587261360	9680	9680	9680	9680	0
89	20231121	170300	587261360	9680	9680	9680	9680	0
90	20231121	170200	587261360	9680	9680	9680	9680	0
91	20231121	170100	587261360	9680	9680	9680	9680	0
92	20231121	170000	587261360	9680	9680	9680	9680	996
93	20231121	165900	587261360	9680	9680	9680	9680	0
94	20231121	165800	587261360	9680	9680	9680	9680	0
95	20231121	165700	587261360	9680	9680	9680	9680	0
96	20231121	165600	587261360	9680	9680	9680	9680	0
97	20231121	165500	587261360	9680	9680	9680	9680	0
98	20231121	165400	587261360	9680	9680	9680	9680	0
99	20231121	165300	587261360	9680	9680	9680	9680	0
100	20231121	165200	587261360	9680	9680	9680	9680	0
101	20231121	165100	587261360	9680	9680	9680	9680	0
102	20231121	165000	587261360	9680	9680	9680	9680	0
103	20231121	164900	587261360	9680	9680	9680	9680	0
104	20231121	164800	587261360	9680	9680	9680	9680	0
105	20231121	164700	587261360	9680	9680	9680	9680	0
106	20231121	164600	587261360	9680	9680	9680	9680	0
107	20231121	164500	587261360	9680	9680	9680	9680	0
108	20231121	164400	587261360	9680	9680	9680	9680	0
109	20231121	164300	587261360	9680	9680	9680	9680	0
110	20231121	164200	587261360	9680	9680	9680	9680	0
111	20231121	164100	587261360	9680	9680	9680	9680	0
112	20231121	164000	587261360	9680	9680	9680	9680	0
113	20231121	163900	587261360	9680	9680	9680	9680	0
114	20231121	163800	587261360	9680	9680	9680	9680	0
115	20231121	163700	587261360	9680	9680	9680	9680	0
116	20231121	163600	587261360	9680	9680	9680	9680	0
117	20231121	163500	587261360	9680	9680	9680	9680	0
118	20231121	163400	587261360	9680	9680	9680	9680	0
119	20231121	163300	587261360	9680	9680	9680	9680	0
120	20231121	163200	587261360	9680	9680	9680	9680	0
121	20231121	163100	587261360	9680	9680	9680	9680	0
122	20231121	163000	587261360	9680	9680	9680	9680	996
123	20231121	162900	587261360	9680	9680	9680	9680	0
124	20231121	162800	587261360	9680	9680	9680	9680	0
125	20231121	162700	587261360	9680	9680	9680	9680	0
126	20231121	162600	587261360	9680	9680	9680	9680	0
127	20231121	162500	587261360	9680	9680	9680	9680	0
128	20231121	162400	587261360	9680	9680	9680	9680	0
129	20231121	162300	587261360	9680	9680	9680	9680	0
130	20231121	162200	587261360	9680	9680	9680	9680	0
131	20231121	162100	587261360	9680	9680	9680	9680	0
132	20231121	162000	587261360	9680	9680	9680	9680	0
133	20231121	161900	587261360	9680	9680	9680	9680	0
134	20231121	161800	587261360	9680	9680	9680	9680	0
135	20231121	161700	587261360	9680	9680	9680	9680	0
136	20231121	161600	587261360	9680	9680	9680	9680	0
137	20231121	161500	587261360	9680	9680	9680	9680	0
138	20231121	161400	587261360	9680	9680	9680	9680	0
139	20231121	161300	587261360	9680	9680	9680	9680	0
140	20231121	161200	587261360	9680	9680	9680	9680	0
141	20231121	161100	587261360	9680	9680	9680	9680	0
142	20231121	161000	587261360	9680	9680	9680	9680	0
143	20231121	160900	587261360	9680	9680	9680	9680	0
144	20231121	160800	587261360	9680	9680	9680	9680	0
145	20231121	160700	587261360	9680	9680	9680	9680	0
146	20231121	160600	587261360	9680	9680	9680	9680	0
147	20231121	160500	587261360	9680	9680	9680	9680	0
148	20231121	160400	587261360	9680	9680	9680	9680	0
149	20231121	160300	587261360	9680	9680	9680	9680	0
150	20231121	160200	587261360	9680	9680	9680	9680	0
151	20231121	160100	587261360	9680	9680	9680	9680	0
152	20231121	160000	587261360	9680	9680	9680	9680	996
153	20231121	155900	587261360	9680	9680	9680	9680	0
154	20231121	155800	587261360	9680	9680	9680	9680	0
155	20231121	155700	587261360	9680	9680	9680	9680	0
156	20231121	155600	587261360	9680	9680	9680	9680	0
157	20231121	155500	587261360	9680	9680	9680	9680	0
158	20231121	155400	587261360	9680	9680	9680	9680	0
159	20231121	155300	587261360	9680	9680	9680	9680	0
160	20231121	155200	587261360	9680	9680	9680	9680	0
161	20231121	155100	587261360	9680	9680	9680	9680	0
162	20231121	155000	587261360	9680	9680	9680	9680	0
163	20231121	154900	587261360	9680	9680	9680	9680	0
164	20231121	154800	587261360	9680	9680	9680	9680	0
165	20231121	154700	587261360	9680	9680	9680	9680	0
166	20231121	154600	587261360	9680	9680	9680	9680	0
167	20231121	154500	587261360	9680	9680	9680	9680	0
168	20231121	154400	587261360	9680	9680	9680	9680	0
169	20231121	154300	587261360	9680	9680	9680	9680	0
170	20231121	154200	587261360	9680	9680	9680	9680	0
171	20231121	154100	587261360	9680	9680	9680	9680	0
172	20231121	154000	587261360	9680	9680	9680	9680	0
173	20231121	153900	587261360	9680	9680	9680	9680	0
174	20231121	153800	587261360	9680	9680	9680	9680	0
175	20231121	153700	587261360	9680	9680	9680	9680	0
176	20231121	153600	587261360	9680	9680	9680	9680	0
177	20231121	153500	587261360	9680	9680	9680	9680	0
178	20231121	153400	587261360	9680	9680	9680	9680	0
179	20231121	153300	587261360	9680	9680	9680	9680	0
180	20231121	153200	587261360	9680	9680	9680	9680	0
181	20231121	153100	587261360	9680	9680	9680	9680	0
182	20231121	153000	587261360	9680	9680	9680	9680	1992
183	20231121	152900	577620080	9670	9670	9670	9670	0
184	20231121	152800	577620080	9670	9670	9670	9670	0
185	20231121	152700	577620080	9670	9670	9670	9670	0
186	20231121	152600	577620080	9670	9670	9670	9670	0
187	20231121	152500	577620080	9670	9670	9670	9670	0
188	20231121	152400	577620080	9670	9670	9670	9670	0
189	20231121	152300	577620080	9670	9670	9670	9670	0
190	20231121	152200	577620080	9670	9670	9670	9670	0
191	20231121	152100	577620080	9670	9670	9670	9670	0
192	20231121	152000	577620080	9670	9670	9670	9670	0
193	20231121	151900	577620080	9670	9670	9670	9670	15
194	20231121	151800	577475030	9670	9670	9670	9670	134
195	20231121	151700	576179250	9670	9670	9670	9670	4
196	20231121	151600	576140570	9670	9670	9670	9670	0
197	20231121	151500	576140570	9670	9670	9670	9670	130
198	20231121	151400	574883470	9670	9660	9670	9660	223
199	20231121	151300	572728990	9660	9660	9660	9660	0
200	20231121	151200	572728990	9660	9660	9660	9660	0
201	20231121	151100	572728990	9660	9660	9660	9660	0
202	20231121	151000	572728990	9660	9640	9660	9640	11
203	20231121	150900	572622750	9640	9640	9640	9640	0
204	20231121	150800	572622750	9640	9640	9640	9640	0
205	20231121	150700	572622750	9640	9640	9640	9640	122
206	20231121	150600	571446670	9640	9650	9650	9640	4
207	20231121	150500	571408090	9650	9650	9650	9650	206
208	20231121	150400	569420190	9650	9650	9650	9650	0
209	20231121	150300	569420190	9650	9650	9650	9650	15
210	20231121	150200	569275440	9650	9650	9650	9650	0
211	20231121	150100	569275440	9650	9650	9650	9650	52
212	20231121	150000	568773640	9660	9660	9660	9660	0
213	20231121	145900	568773640	9660	9660	9660	9660	5
214	20231121	145800	568725340	9650	9650	9650	9650	23
215	20231121	145700	568503390	9650	9650	9650	9650	0
216	20231121	145600	568503390	9650	9650	9650	9650	487
217	20231121	145500	563803840	9640	9640	9640	9640	0
218	20231121	145400	563803840	9640	9640	9640	9640	23
219	20231121	145300	563582120	9640	9630	9640	9630	73
220	20231121	145200	562878900	9630	9630	9630	9630	28
221	20231121	145100	562609260	9640	9640	9640	9640	22
222	20231121	145000	562397180	9640	9640	9640	9640	23
223	20231121	144900	562175460	9640	9640	9640	9640	154
224	20231121	144800	560690900	9630	9630	9630	9630	23
225	20231121	144700	560469410	9630	9630	9630	9630	23
226	20231121	144600	560247920	9630	9630	9630	9630	0
227	20231121	144500	560247920	9630	9640	9640	9630	24
228	20231121	144400	560016790	9640	9640	9640	9640	1
229	20231121	144300	560007150	9630	9630	9630	9630	50
230	20231121	144200	559525650	9640	9640	9640	9640	0
231	20231121	144100	559525650	9640	9640	9640	9640	63
232	20231121	144000	558918330	9640	9640	9640	9640	181
233	20231121	143900	557173490	9630	9630	9630	9630	23
234	20231121	143800	556952000	9630	9630	9630	9630	0
235	20231121	143700	556952000	9630	9640	9640	9630	223
236	20231121	143600	554802510	9630	9630	9630	9630	0
237	20231121	143500	554802510	9630	9630	9630	9630	23
238	20231121	143400	554581020	9630	9630	9630	9630	23
239	20231121	143300	554359530	9630	9630	9630	9630	50
240	20231121	143200	553878030	9630	9630	9630	9630	23
241	20231121	143100	553656540	9630	9630	9630	9630	23
242	20231121	143000	553435050	9630	9630	9630	9630	100
243	20231121	142900	552472050	9630	9630	9630	9630	22
244	20231121	142800	552260190	9640	9630	9640	9630	53
245	20231121	142700	551749500	9640	9640	9640	9640	11
246	20231121	142600	551643460	9630	9630	9630	9630	23
247	20231121	142500	551421970	9640	9640	9640	9640	33
248	20231121	142400	551103850	9640	9640	9640	9640	200
249	20231121	142300	549175850	9630	9630	9630	9630	451
250	20231121	142200	544832720	9630	9630	9630	9630	10
251	20231121	142100	544736420	9620	9620	9620	9620	23
252	20231121	142000	544515160	9620	9620	9620	9620	23
253	20231121	141900	544293900	9620	9620	9620	9620	0
254	20231121	141800	544293900	9620	9620	9620	9620	22
255	20231121	141700	544082260	9620	9620	9620	9620	23
256	20231121	141600	543861000	9620	9620	9620	9620	0
257	20231121	141500	543861000	9620	9620	9620	9620	23
258	20231121	141400	543639740	9630	9630	9630	9630	1
259	20231121	141300	543630110	9620	9620	9620	9620	23
260	20231121	141200	543408850	9620	9620	9620	9620	373
261	20231121	141100	539820590	9620	9620	9620	9620	0
262	20231121	141000	539820590	9620	9630	9630	9620	73
263	20231121	140900	539117830	9620	9630	9630	9620	25
264	20231121	140800	538877300	9620	9620	9620	9620	0
265	20231121	140700	538877300	9620	9620	9620	9620	23
266	20231121	140600	538656040	9620	9620	9620	9620	123
267	20231121	140500	537472780	9620	9620	9620	9620	0
268	20231121	140400	537472780	9620	9630	9630	9620	47
269	20231121	140300	537020400	9630	9630	9630	9630	200
270	20231121	140200	535094400	9630	9630	9630	9630	23
271	20231121	140100	534872910	9630	9630	9630	9630	23
272	20231121	140000	534651420	9630	9630	9630	9630	0
273	20231121	135900	534651420	9630	9630	9630	9630	23
274	20231121	135800	534429930	9630	9630	9630	9630	22
275	20231121	135700	534218070	9630	9630	9630	9630	0
276	20231121	135600	534218070	9630	9630	9630	9630	23
277	20231121	135500	533996580	9630	9630	9630	9630	23
278	20231121	135400	533775090	9630	9630	9630	9630	100
279	20231121	135300	532812090	9640	9630	9640	9630	33
280	20231121	135200	532494200	9630	9630	9630	9630	0
281	20231121	135100	532494200	9630	9630	9630	9630	23
282	20231121	135000	532272710	9630	9630	9630	9630	23
283	20231121	134900	532051220	9630	9630	9630	9630	0
284	20231121	134800	532051220	9630	9630	9630	9630	23
285	20231121	134700	531829730	9630	9630	9630	9630	25
286	20231121	134600	531588980	9630	9630	9630	9630	0
287	20231121	134500	531588980	9630	9630	9630	9630	32
288	20231121	134400	531280820	9630	9630	9630	9630	183
289	20231121	134300	529518530	9630	9630	9630	9630	0
290	20231121	134200	529518530	9630	9630	9630	9630	23
291	20231121	134100	529297040	9630	9630	9630	9630	0
292	20231121	134000	529297040	9630	9630	9630	9630	23
293	20231121	133900	529075550	9630	9630	9630	9630	39
294	20231121	133800	528699980	9630	9630	9630	9630	0
295	20231121	133700	528699980	9630	9630	9630	9630	279
296	20231121	133600	526013210	9640	9640	9640	9640	50
297	20231121	133500	525531210	9650	9650	9650	9650	2
298	20231121	133400	525511910	9640	9640	9640	9640	33
299	20231121	133300	525193790	9640	9640	9640	9640	34
300	20231121	133200	524866030	9640	9640	9640	9640	0
301	20231121	133100	524866030	9640	9640	9640	9640	23
302	20231121	133000	524644310	9640	9640	9640	9640	0
303	20231121	132900	524644310	9640	9640	9640	9640	23
304	20231121	132800	524422590	9640	9640	9640	9640	23
305	20231121	132700	524200870	9640	9640	9640	9640	0
306	20231121	132600	524200870	9640	9640	9640	9640	22
307	20231121	132500	523988790	9640	9640	9640	9640	33
308	20231121	132400	523670670	9640	9640	9640	9640	0
309	20231121	132300	523670670	9640	9640	9640	9640	23
310	20231121	132200	523448950	9640	9650	9650	9640	201
311	20231121	132100	521510960	9650	9650	9650	9650	4
312	20231121	132000	521472360	9640	9640	9640	9640	37
313	20231121	131900	521115680	9630	9630	9630	9630	0
314	20231121	131800	521115680	9630	9640	9640	9630	34
315	20231121	131700	520788150	9640	9630	9640	9630	26
316	20231121	131600	520537740	9620	9620	9620	9620	691
317	20231121	131500	513890320	9620	9620	9620	9620	45
318	20231121	131400	513457420	9630	9630	9630	9630	485
319	20231121	131300	508786870	9640	9640	9640	9640	9
320	20231121	131200	508700110	9640	9640	9640	9640	23
321	20231121	131100	508478390	9640	9640	9640	9640	23
322	20231121	131000	508256670	9640	9640	9640	9640	0
323	20231121	130900	508256670	9640	9640	9640	9640	23
324	20231121	130800	508034950	9650	9650	9650	9650	53
325	20231121	130700	507523500	9640	9640	9640	9640	77
326	20231121	130600	506781220	9640	9640	9640	9640	23
327	20231121	130500	506559500	9640	9640	9640	9640	0
328	20231121	130400	506559500	9640	9640	9640	9640	22
329	20231121	130300	506347420	9640	9640	9640	9640	23
330	20231121	130200	506125700	9640	9640	9640	9640	0
331	20231121	130100	506125700	9640	9640	9640	9640	23
332	20231121	130000	505903980	9650	9640	9650	9640	144
333	20231121	125900	504514610	9640	9640	9640	9640	0
334	20231121	125800	504514610	9640	9640	9640	9640	23
335	20231121	125700	504292890	9640	9640	9640	9640	0
336	20231121	125600	504292890	9640	9640	9640	9640	23
337	20231121	125500	504071170	9640	9640	9640	9640	22
338	20231121	125400	503859090	9640	9640	9640	9640	0
339	20231121	125300	503859090	9640	9640	9640	9640	23
340	20231121	125200	503637370	9640	9640	9640	9640	23
341	20231121	125100	503415650	9640	9640	9640	9640	0
342	20231121	125000	503415650	9640	9630	9640	9630	215
343	20231121	124900	501344820	9630	9640	9640	9630	831
344	20231121	124800	493342210	9640	9640	9640	9640	0
345	20231121	124700	493342210	9640	9640	9640	9640	23
346	20231121	124600	493120490	9640	9640	9640	9640	50
347	20231121	124500	492638490	9640	9640	9640	9640	23
348	20231121	124400	492416770	9640	9640	9640	9640	22
349	20231121	124300	492204690	9640	9640	9640	9640	207
350	20231121	124200	490209210	9640	9640	9640	9640	173
351	20231121	124100	488541490	9640	9640	9640	9640	33
352	20231121	124000	488223370	9640	9640	9640	9640	0
353	20231121	123900	488223370	9640	9640	9640	9640	46
354	20231121	123800	487779930	9650	9650	9650	9650	621
355	20231121	123700	481787280	9650	9650	9650	9650	0
356	20231121	123600	481787280	9650	9650	9650	9650	0
357	20231121	123500	481787280	9650	9650	9650	9650	0
358	20231121	123400	481787280	9650	9650	9650	9650	45
359	20231121	123300	481353030	9650	9650	9650	9650	295
360	20231121	123200	478506280	9660	9660	9660	9660	0
361	20231121	123100	478506280	9660	9660	9660	9660	0
362	20231121	123000	478506280	9660	9650	9660	9650	46
363	20231121	122900	478062150	9650	9650	9650	9650	310
364	20231121	122800	475070650	9660	9660	9660	9660	0
365	20231121	122700	475070650	9660	9650	9660	9650	696
366	20231121	122600	468347520	9660	9670	9670	9660	336
367	20231121	122500	465101660	9670	9680	9680	9670	33
368	20231121	122400	464782450	9670	9670	9670	9670	0
369	20231121	122300	464782450	9670	9680	9680	9670	223
370	20231121	122200	462624040	9670	9670	9670	9670	264
371	20231121	122100	460071160	9680	9680	9680	9680	4
372	20231121	122000	460032440	9670	9680	9680	9670	622
373	20231121	121900	454011710	9680	9680	9680	9680	23
374	20231121	121800	453789070	9680	9680	9680	9680	27
375	20231121	121700	453527710	9680	9680	9680	9680	0
376	20231121	121600	453527710	9680	9680	9680	9680	23
377	20231121	121500	453305070	9680	9680	9680	9680	0
378	20231121	121400	453305070	9680	9680	9680	9680	45
379	20231121	121300	452869470	9670	9670	9670	9670	59
380	20231121	121200	452298940	9670	9670	9670	9670	10
381	20231121	121100	452202240	9670	9680	9680	9670	46
382	20231121	121000	451757410	9670	9670	9670	9670	0
383	20231121	120900	451757410	9670	9670	9670	9670	134
384	20231121	120800	450461630	9690	9680	9690	9680	260
385	20231121	120700	447942460	9680	9680	9680	9680	23
386	20231121	120600	447719820	9670	9670	9670	9670	32
387	20231121	120500	447410380	9670	9670	9670	9670	0
388	20231121	120400	447410380	9670	9680	9680	9670	47
389	20231121	120300	446955870	9660	9660	9660	9660	0
390	20231121	120200	446955870	9660	9660	9660	9660	3073
391	20231121	120100	417270690	9650	9680	9680	9650	2084
392	20231121	120000	397122140	9680	9680	9680	9680	23
393	20231121	115900	396899500	9680	9680	9680	9680	410
394	20231121	115800	392930700	9680	9680	9680	9680	23
395	20231121	115700	392708060	9680	9680	9680	9680	23
396	20231121	115600	392485420	9680	9680	9680	9680	16
397	20231121	115500	392330540	9680	9690	9690	9670	433
398	20231121	115400	388137270	9690	9690	9690	9690	54
399	20231121	115300	387614010	9690	9700	9700	9690	176
400	20231121	115200	385907040	9700	9690	9700	9690	1363
401	20231121	115100	372687080	9690	9680	9690	9680	711
402	20231121	115000	365797550	9690	9680	9690	9680	89
403	20231121	114900	364935440	9680	9680	9680	9670	385
404	20231121	114800	361209370	9680	9680	9680	9680	272
405	20231121	114700	358576410	9680	9680	9690	9680	1541
406	20231121	114600	343652580	9680	9650	9680	9650	311
407	20231121	114500	340645410	9650	9650	9650	9650	955
408	20231121	114400	331429660	9650	9660	9670	9650	736
409	20231121	114300	324326210	9660	9660	9670	9640	1089
410	20231121	114200	313813470	9660	9640	9660	9640	908
411	20231121	114100	305050770	9640	9620	9640	9610	3087
412	20231121	114000	275353350	9610	9610	9610	9610	0
413	20231121	113900	275353350	9610	9610	9610	9610	33
414	20231121	113800	275036220	9610	9610	9610	9610	42
415	20231121	113700	274632600	9610	9610	9610	9610	2
416	20231121	113600	274613380	9610	9610	9610	9610	2
417	20231121	113500	274594160	9610	9600	9610	9600	28
418	20231121	113400	274325310	9610	9610	9610	9610	10
419	20231121	113300	274229210	9600	9600	9600	9600	23
420	20231121	113200	274008410	9610	9610	9610	9610	2
421	20231121	113100	273989190	9600	9600	9600	9600	23
422	20231121	113000	273768390	9600	9610	9610	9600	32
423	20231121	112900	273461090	9600	9610	9610	9600	21
424	20231121	112800	273259430	9610	9610	9610	9600	669
425	20231121	112700	266835570	9610	9610	9610	9610	108
426	20231121	112600	265797690	9610	9610	9610	9610	10
427	20231121	112500	265701590	9610	9610	9610	9610	53
428	20231121	112400	265192260	9620	9620	9620	9620	3
429	20231121	112300	265163400	9620	9620	9620	9620	61
430	20231121	112200	264576580	9610	9610	9610	9610	41
431	20231121	112100	264182570	9620	9620	9620	9620	5
432	20231121	112000	264134470	9610	9620	9620	9610	24
433	20231121	111900	263903810	9610	9610	9610	9610	50
434	20231121	111800	263423310	9620	9620	9620	9620	0
435	20231121	111700	263423310	9620	9610	9620	9610	65
436	20231121	111600	262798460	9620	9630	9630	9620	4
437	20231121	111500	262759970	9610	9610	9610	9610	0
438	20231121	111400	262759970	9610	9610	9610	9610	1
439	20231121	111300	262750360	9610	9610	9610	9610	31
440	20231121	111200	262452450	9620	9620	9620	9620	7
441	20231121	111100	262385110	9620	9620	9620	9620	47
442	20231121	111000	261932970	9620	9620	9620	9620	0
443	20231121	110900	261932970	9620	9620	9620	9620	48
444	20231121	110800	261471210	9620	9620	9620	9620	7
445	20231121	110700	261403870	9620	9620	9620	9620	19
446	20231121	110600	261221090	9620	9620	9620	9620	4
447	20231121	110500	261182610	9600	9600	9600	9600	0
448	20231121	110400	261182610	9600	9630	9630	9600	2000
449	20231121	110300	241960370	9630	9630	9640	9630	24
450	20231121	110200	241729240	9630	9630	9630	9630	800
451	20231121	110100	234025240	9640	9640	9640	9640	1269
452	20231121	110000	221792080	9650	9650	9650	9650	11
453	20231121	105900	221685930	9650	9650	9650	9650	0
454	20231121	105800	221685930	9650	9650	9650	9650	50
455	20231121	105700	221203430	9650	9650	9650	9650	1
456	20231121	105600	221193780	9640	9640	9640	9640	0
457	20231121	105500	221193780	9640	9640	9640	9640	1
458	20231121	105400	221184140	9650	9650	9650	9650	50
459	20231121	105300	220701640	9650	9650	9650	9650	28
460	20231121	105200	220431440	9650	9640	9650	9640	76
461	20231121	105100	219698080	9650	9660	9660	9650	134
462	20231121	105000	218404930	9660	9650	9660	9650	298
463	20231121	104900	215528970	9650	9650	9650	9650	128
464	20231121	104800	214293770	9650	9650	9650	9650	0
465	20231121	104700	214293770	9650	9650	9650	9650	40
466	20231121	104600	213907770	9650	9650	9650	9650	14
467	20231121	104500	213772670	9650	9650	9650	9650	9
468	20231121	104400	213685820	9650	9650	9650	9650	0
469	20231121	104300	213685820	9650	9650	9650	9650	148
470	20231121	104200	212257620	9650	9650	9650	9650	52
471	20231121	104100	211755820	9650	9650	9650	9650	0
472	20231121	104000	211755820	9650	9650	9650	9650	94
473	20231121	103900	210848720	9650	9650	9650	9650	5
474	20231121	103800	210800470	9650	9650	9650	9650	13
475	20231121	103700	210675020	9640	9640	9640	9640	1
476	20231121	103600	210665380	9640	9640	9640	9640	0
477	20231121	103500	210665380	9640	9640	9640	9640	0
478	20231121	103400	210665380	9640	9640	9640	9640	10
479	20231121	103300	210568980	9650	9650	9650	9650	18
480	20231121	103200	210395280	9650	9650	9650	9650	100
481	20231121	103100	209430280	9660	9660	9660	9660	50
482	20231121	103000	208947280	9660	9660	9660	9660	50
483	20231121	102900	208464280	9660	9660	9660	9660	0
484	20231121	102800	208464280	9660	9650	9660	9650	70
485	20231121	102700	207788150	9650	9650	9650	9650	0
486	20231121	102600	207788150	9650	9650	9650	9650	18
487	20231121	102500	207614450	9650	9650	9650	9650	29
488	20231121	102400	207334600	9640	9640	9640	9640	0
489	20231121	102300	207334600	9640	9640	9640	9640	0
490	20231121	102200	207334600	9640	9640	9640	9640	0
491	20231121	102100	207334600	9640	9640	9640	9640	0
492	20231121	102000	207334600	9640	9640	9640	9640	25
493	20231121	101900	207093600	9640	9640	9640	9640	0
494	20231121	101800	207093600	9640	9640	9640	9640	100
495	20231121	101700	206129600	9640	9640	9640	9640	0
496	20231121	101600	206129600	9640	9640	9640	9640	0
497	20231121	101500	206129600	9640	9640	9640	9640	0
498	20231121	101400	206129600	9640	9640	9640	9640	0
499	20231121	101300	206129600	9640	9640	9640	9640	0
500	20231121	101200	206129600	9640	9640	9640	9640	0
501	20231121	101100	206129600	9640	9640	9640	9640	0
502	20231121	101000	206129600	9640	9640	9640	9640	0
503	20231121	100900	206129600	9640	9640	9640	9640	152
504	20231121	100800	204664320	9650	9650	9650	9650	10
505	20231121	100700	204567820	9650	9650	9650	9650	3
506	20231121	100600	204538870	9650	9650	9650	9650	1
507	20231121	100500	204529220	9650	9650	9650	9650	0
508	20231121	100400	204529220	9650	9650	9650	9650	0
509	20231121	100300	204529220	9650	9650	9650	9650	7
510	20231121	100200	204461670	9650	9650	9650	9650	2
511	20231121	100100	204442370	9650	9650	9650	9650	0
512	20231121	100000	204442370	9650	9670	9670	9650	618
513	20231121	095900	198476650	9660	9660	9660	9660	1
514	20231121	095800	198466990	9660	9660	9660	9660	77
515	20231121	095700	197723170	9670	9670	9670	9670	0
516	20231121	095600	197723170	9670	9670	9670	9670	0
517	20231121	095500	197723170	9670	9670	9670	9670	40
518	20231121	095400	197336370	9670	9670	9670	9670	2
519	20231121	095300	197317030	9670	9670	9670	9670	2
520	20231121	095200	197297690	9670	9670	9670	9670	3
521	20231121	095100	197268680	9670	9670	9670	9670	13
522	20231121	095000	197142970	9670	9670	9670	9670	1
523	20231121	094900	197133300	9660	9660	9660	9660	12
524	20231121	094800	197017380	9650	9650	9650	9650	0
525	20231121	094700	197017380	9650	9650	9650	9650	10
526	20231121	094600	196920880	9650	9650	9650	9650	0
527	20231121	094500	196920880	9650	9650	9650	9650	50
528	20231121	094400	196438380	9650	9650	9650	9650	1
529	20231121	094300	196428730	9650	9650	9650	9650	0
530	20231121	094200	196428730	9650	9650	9650	9650	0
531	20231121	094100	196428730	9650	9660	9660	9650	10
532	20231121	094000	196332220	9660	9670	9670	9660	19
533	20231121	093900	196148580	9670	9670	9670	9670	2137
534	20231121	093800	175483790	9670	9670	9670	9670	0
535	20231121	093700	175483790	9670	9660	9670	9660	809
536	20231121	093600	167662850	9640	9640	9640	9640	0
537	20231121	093500	167662850	9640	9640	9640	9640	0
538	20231121	093400	167662850	9640	9660	9660	9640	211
539	20231121	093300	165626500	9670	9670	9670	9670	243
540	20231121	093200	163276690	9670	9660	9670	9660	3839
541	20231121	093100	126191170	9660	9640	9660	9640	3210
542	20231121	093000	95220470	9620	9620	9620	9620	385
543	20231121	092900	91516770	9620	9620	9620	9620	489
544	20231121	092800	86812590	9620	9630	9630	9620	868
545	20231121	092700	78457570	9640	9640	9640	9640	3
546	20231121	092600	78428650	9630	9620	9630	9620	197
547	20231121	092500	76532540	9630	9630	9630	9630	0
548	20231121	092400	76532540	9630	9630	9640	9630	74
549	20231121	092300	75819910	9630	9630	9630	9630	0
550	20231121	092200	75819910	9630	9630	9630	9630	3
551	20231121	092100	75791020	9630	9640	9640	9630	213
552	20231121	092000	73739740	9640	9640	9640	9640	14
553	20231121	091900	73604780	9640	9640	9640	9640	100
554	20231121	091800	72640780	9640	9640	9640	9640	10
555	20231121	091700	72544380	9650	9650	9650	9650	0
556	20231121	091600	72544380	9650	9650	9650	9650	165
557	20231121	091500	70952130	9650	9650	9650	9640	764
558	20231121	091400	63582030	9640	9650	9650	9640	761
559	20231121	091300	56243380	9650	9650	9650	9650	360
560	20231121	091200	52769380	9660	9640	9660	9640	4
561	20231121	091100	52730780	9660	9660	9660	9660	510
562	20231121	091000	47804180	9660	9660	9660	9660	235
563	20231121	090900	45534080	9660	9660	9660	9660	100
564	20231121	090800	44568080	9660	9660	9660	9660	0
565	20231121	090700	44568080	9660	9660	9660	9660	2
566	20231121	090600	44548760	9640	9640	9640	9640	35
567	20231121	090500	44211360	9640	9660	9670	9640	221
568	20231121	090400	42076620	9640	9660	9660	9640	694
569	20231121	090300	35378490	9660	9660	9660	9660	46
570	20231121	090200	34934130	9660	9690	9690	9660	313
571	20231121	090100	31904630	9700	9700	9720	9700	805
572	20231121	090000	24092830	9700	9710	9720	9700	2481