KissMeData/000020/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183000	168507630	9580	9580	9580	9580	343
3	20231114	182900	168507630	9580	9580	9580	9580	0
4	20231114	182800	168507630	9580	9580	9580	9580	0
5	20231114	182700	168507630	9580	9580	9580	9580	0
6	20231114	182600	168507630	9580	9580	9580	9580	0
7	20231114	182500	168507630	9580	9580	9580	9580	0
8	20231114	182400	168507630	9580	9580	9580	9580	0
9	20231114	182300	168507630	9580	9580	9580	9580	0
10	20231114	182200	168507630	9580	9580	9580	9580	0
11	20231114	182100	168507630	9580	9580	9580	9580	0
12	20231114	182000	168507630	9580	9580	9580	9580	0
13	20231114	181900	168507630	9580	9580	9580	9580	0
14	20231114	181800	168507630	9580	9580	9580	9580	0
15	20231114	181700	168507630	9580	9580	9580	9580	0
16	20231114	181600	168507630	9580	9580	9580	9580	0
17	20231114	181500	168507630	9580	9580	9580	9580	0
18	20231114	181400	168507630	9580	9580	9580	9580	0
19	20231114	181300	168507630	9580	9580	9580	9580	0
20	20231114	181200	168507630	9580	9580	9580	9580	0
21	20231114	181100	168507630	9580	9580	9580	9580	0
22	20231114	181000	168507630	9580	9580	9580	9580	0
23	20231114	180900	168507630	9580	9580	9580	9580	0
24	20231114	180800	168507630	9580	9580	9580	9580	0
25	20231114	180700	168507630	9580	9580	9580	9580	0
26	20231114	180600	168507630	9580	9580	9580	9580	0
27	20231114	180500	168507630	9580	9580	9580	9580	0
28	20231114	180400	168507630	9580	9580	9580	9580	0
29	20231114	180300	168507630	9580	9580	9580	9580	0
30	20231114	180200	168507630	9580	9580	9580	9580	0
31	20231114	180100	168507630	9580	9580	9580	9580	0
32	20231114	180000	168507630	9580	9580	9580	9580	343
33	20231114	175900	168507630	9580	9580	9580	9580	0
34	20231114	175800	168507630	9580	9580	9580	9580	0
35	20231114	175700	168507630	9580	9580	9580	9580	0
36	20231114	175600	168507630	9580	9580	9580	9580	0
37	20231114	175500	168507630	9580	9580	9580	9580	0
38	20231114	175400	168507630	9580	9580	9580	9580	0
39	20231114	175300	168507630	9580	9580	9580	9580	0
40	20231114	175200	168507630	9580	9580	9580	9580	0
41	20231114	175100	168507630	9580	9580	9580	9580	0
42	20231114	175000	168507630	9580	9580	9580	9580	0
43	20231114	174900	168507630	9580	9580	9580	9580	0
44	20231114	174800	168507630	9580	9580	9580	9580	0
45	20231114	174700	168507630	9580	9580	9580	9580	0
46	20231114	174600	168507630	9580	9580	9580	9580	0
47	20231114	174500	168507630	9580	9580	9580	9580	0
48	20231114	174400	168507630	9580	9580	9580	9580	0
49	20231114	174300	168507630	9580	9580	9580	9580	0
50	20231114	174200	168507630	9580	9580	9580	9580	0
51	20231114	174100	168507630	9580	9580	9580	9580	0
52	20231114	174000	168507630	9580	9580	9580	9580	0
53	20231114	173900	168507630	9580	9580	9580	9580	0
54	20231114	173800	168507630	9580	9580	9580	9580	0
55	20231114	173700	168507630	9580	9580	9580	9580	0
56	20231114	173600	168507630	9580	9580	9580	9580	0
57	20231114	173500	168507630	9580	9580	9580	9580	0
58	20231114	173400	168507630	9580	9580	9580	9580	0
59	20231114	173300	168507630	9580	9580	9580	9580	0
60	20231114	173200	168507630	9580	9580	9580	9580	0
61	20231114	173100	168507630	9580	9580	9580	9580	0
62	20231114	173000	168507630	9580	9580	9580	9580	343
63	20231114	172900	168507630	9580	9580	9580	9580	0
64	20231114	172800	168507630	9580	9580	9580	9580	0
65	20231114	172700	168507630	9580	9580	9580	9580	0
66	20231114	172600	168507630	9580	9580	9580	9580	0
67	20231114	172500	168507630	9580	9580	9580	9580	0
68	20231114	172400	168507630	9580	9580	9580	9580	0
69	20231114	172300	168507630	9580	9580	9580	9580	0
70	20231114	172200	168507630	9580	9580	9580	9580	0
71	20231114	172100	168507630	9580	9580	9580	9580	0
72	20231114	172000	168507630	9580	9580	9580	9580	0
73	20231114	171900	168507630	9580	9580	9580	9580	0
74	20231114	171800	168507630	9580	9580	9580	9580	0
75	20231114	171700	168507630	9580	9580	9580	9580	0
76	20231114	171600	168507630	9580	9580	9580	9580	0
77	20231114	171500	168507630	9580	9580	9580	9580	0
78	20231114	171400	168507630	9580	9580	9580	9580	0
79	20231114	171300	168507630	9580	9580	9580	9580	0
80	20231114	171200	168507630	9580	9580	9580	9580	0
81	20231114	171100	168507630	9580	9580	9580	9580	0
82	20231114	171000	168507630	9580	9580	9580	9580	0
83	20231114	170900	168507630	9580	9580	9580	9580	0
84	20231114	170800	168507630	9580	9580	9580	9580	0
85	20231114	170700	168507630	9580	9580	9580	9580	0
86	20231114	170600	168507630	9580	9580	9580	9580	0
87	20231114	170500	168507630	9580	9580	9580	9580	0
88	20231114	170400	168507630	9580	9580	9580	9580	0
89	20231114	170300	168507630	9580	9580	9580	9580	0
90	20231114	170200	168507630	9580	9580	9580	9580	0
91	20231114	170100	168507630	9580	9580	9580	9580	0
92	20231114	170000	168507630	9580	9580	9580	9580	343
93	20231114	165900	168507630	9580	9580	9580	9580	0
94	20231114	165800	168507630	9580	9580	9580	9580	0
95	20231114	165700	168507630	9580	9580	9580	9580	0
96	20231114	165600	168507630	9580	9580	9580	9580	0
97	20231114	165500	168507630	9580	9580	9580	9580	0
98	20231114	165400	168507630	9580	9580	9580	9580	0
99	20231114	165300	168507630	9580	9580	9580	9580	0
100	20231114	165200	168507630	9580	9580	9580	9580	0
101	20231114	165100	168507630	9580	9580	9580	9580	0
102	20231114	165000	168507630	9580	9580	9580	9580	0
103	20231114	164900	168507630	9580	9580	9580	9580	0
104	20231114	164800	168507630	9580	9580	9580	9580	0
105	20231114	164700	168507630	9580	9580	9580	9580	0
106	20231114	164600	168507630	9580	9580	9580	9580	0
107	20231114	164500	168507630	9580	9580	9580	9580	0
108	20231114	164400	168507630	9580	9580	9580	9580	0
109	20231114	164300	168507630	9580	9580	9580	9580	0
110	20231114	164200	168507630	9580	9580	9580	9580	0
111	20231114	164100	168507630	9580	9580	9580	9580	0
112	20231114	164000	168507630	9580	9580	9580	9580	0
113	20231114	163900	168507630	9580	9580	9580	9580	0
114	20231114	163800	168507630	9580	9580	9580	9580	0
115	20231114	163700	168507630	9580	9580	9580	9580	0
116	20231114	163600	168507630	9580	9580	9580	9580	0
117	20231114	163500	168507630	9580	9580	9580	9580	0
118	20231114	163400	168507630	9580	9580	9580	9580	0
119	20231114	163300	168507630	9580	9580	9580	9580	0
120	20231114	163200	168507630	9580	9580	9580	9580	0
121	20231114	163100	168507630	9580	9580	9580	9580	0
122	20231114	163000	168507630	9580	9580	9580	9580	343
123	20231114	162900	168507630	9580	9580	9580	9580	0
124	20231114	162800	168507630	9580	9580	9580	9580	0
125	20231114	162700	168507630	9580	9580	9580	9580	0
126	20231114	162600	168507630	9580	9580	9580	9580	0
127	20231114	162500	168507630	9580	9580	9580	9580	0
128	20231114	162400	168507630	9580	9580	9580	9580	0
129	20231114	162300	168507630	9580	9580	9580	9580	0
130	20231114	162200	168507630	9580	9580	9580	9580	0
131	20231114	162100	168507630	9580	9580	9580	9580	0
132	20231114	162000	168507630	9580	9580	9580	9580	0
133	20231114	161900	168507630	9580	9580	9580	9580	0
134	20231114	161800	168507630	9580	9580	9580	9580	0
135	20231114	161700	168507630	9580	9580	9580	9580	0
136	20231114	161600	168507630	9580	9580	9580	9580	0
137	20231114	161500	168507630	9580	9580	9580	9580	0
138	20231114	161400	168507630	9580	9580	9580	9580	0
139	20231114	161300	168507630	9580	9580	9580	9580	0
140	20231114	161200	168507630	9580	9580	9580	9580	0
141	20231114	161100	168507630	9580	9580	9580	9580	0
142	20231114	161000	168507630	9580	9580	9580	9580	0
143	20231114	160900	168507630	9580	9580	9580	9580	0
144	20231114	160800	168507630	9580	9580	9580	9580	0
145	20231114	160700	168507630	9580	9580	9580	9580	0
146	20231114	160600	168507630	9580	9580	9580	9580	0
147	20231114	160500	168507630	9580	9580	9580	9580	0
148	20231114	160400	168507630	9580	9580	9580	9580	0
149	20231114	160300	168507630	9580	9580	9580	9580	0
150	20231114	160200	168507630	9580	9580	9580	9580	0
151	20231114	160100	168507630	9580	9580	9580	9580	0
152	20231114	160000	168507630	9580	9580	9580	9580	343
153	20231114	155900	168507630	9580	9580	9580	9580	0
154	20231114	155800	168507630	9580	9580	9580	9580	0
155	20231114	155700	168507630	9580	9580	9580	9580	0
156	20231114	155600	168507630	9580	9580	9580	9580	0
157	20231114	155500	168507630	9580	9580	9580	9580	0
158	20231114	155400	168507630	9580	9580	9580	9580	0
159	20231114	155300	168507630	9580	9580	9580	9580	0
160	20231114	155200	168507630	9580	9580	9580	9580	0
161	20231114	155100	168507630	9580	9580	9580	9580	0
162	20231114	155000	168507630	9580	9580	9580	9580	0
163	20231114	154900	168507630	9580	9580	9580	9580	0
164	20231114	154800	168507630	9580	9580	9580	9580	0
165	20231114	154700	168507630	9580	9580	9580	9580	0
166	20231114	154600	168507630	9580	9580	9580	9580	0
167	20231114	154500	168507630	9580	9580	9580	9580	0
168	20231114	154400	168507630	9580	9580	9580	9580	0
169	20231114	154300	168507630	9580	9580	9580	9580	0
170	20231114	154200	168507630	9580	9580	9580	9580	0
171	20231114	154100	168507630	9580	9580	9580	9580	0
172	20231114	154000	168507630	9580	9580	9580	9580	0
173	20231114	153900	168507630	9580	9580	9580	9580	0
174	20231114	153800	168507630	9580	9580	9580	9580	0
175	20231114	153700	168507630	9580	9580	9580	9580	0
176	20231114	153600	168507630	9580	9580	9580	9580	0
177	20231114	153500	168507630	9580	9580	9580	9580	0
178	20231114	153400	168507630	9580	9580	9580	9580	0
179	20231114	153300	168507630	9580	9580	9580	9580	0
180	20231114	153200	168507630	9580	9580	9580	9580	0
181	20231114	153100	168507630	9580	9580	9580	9580	0
182	20231114	153000	168507630	9580	9580	9580	9580	686
183	20231114	152900	165221690	9590	9590	9590	9590	0
184	20231114	152800	165221690	9590	9590	9590	9590	0
185	20231114	152700	165221690	9590	9590	9590	9590	0
186	20231114	152600	165221690	9590	9590	9590	9590	0
187	20231114	152500	165221690	9590	9590	9590	9590	0
188	20231114	152400	165221690	9590	9590	9590	9590	0
189	20231114	152300	165221690	9590	9590	9590	9590	0
190	20231114	152200	165221690	9590	9590	9590	9590	0
191	20231114	152100	165221690	9590	9590	9590	9590	0
192	20231114	152000	165221690	9590	9590	9590	9590	0
193	20231114	151900	165221690	9590	9570	9590	9570	91
194	20231114	151800	164350300	9590	9590	9590	9590	100
195	20231114	151700	163391300	9590	9590	9590	9590	100
196	20231114	151600	162432300	9570	9580	9590	9570	25
197	20231114	151500	162192840	9580	9580	9580	9580	0
198	20231114	151400	162192840	9580	9580	9580	9580	1
199	20231114	151300	162183260	9590	9590	9590	9590	1
200	20231114	151200	162173670	9570	9570	9570	9570	10
201	20231114	151100	162077970	9570	9570	9570	9570	0
202	20231114	151000	162077970	9570	9580	9580	9570	16
203	20231114	150900	161924830	9590	9590	9590	9590	0
204	20231114	150800	161924830	9590	9590	9590	9590	6
205	20231114	150700	161867290	9590	9590	9590	9590	10
206	20231114	150600	161771390	9580	9580	9580	9580	0
207	20231114	150500	161771390	9580	9580	9580	9580	0
208	20231114	150400	161771390	9580	9580	9580	9580	1
209	20231114	150300	161761810	9570	9570	9570	9570	0
210	20231114	150200	161761810	9570	9570	9570	9570	50
211	20231114	150100	161283310	9560	9560	9560	9560	0
212	20231114	150000	161283310	9560	9560	9560	9560	1
213	20231114	145900	161273750	9590	9590	9590	9590	0
214	20231114	145800	161273750	9590	9590	9590	9590	1
215	20231114	145700	161264160	9560	9560	9560	9560	0
216	20231114	145600	161264160	9560	9560	9560	9560	3
217	20231114	145500	161235480	9590	9590	9590	9590	0
218	20231114	145400	161235480	9590	9590	9590	9590	0
219	20231114	145300	161235480	9590	9590	9590	9590	0
220	20231114	145200	161235480	9590	9590	9590	9590	0
221	20231114	145100	161235480	9590	9590	9590	9590	0
222	20231114	145000	161235480	9590	9590	9590	9590	0
223	20231114	144900	161235480	9590	9590	9590	9590	0
224	20231114	144800	161235480	9590	9590	9590	9590	0
225	20231114	144700	161235480	9590	9590	9590	9590	0
226	20231114	144600	161235480	9590	9590	9590	9590	0
227	20231114	144500	161235480	9590	9590	9590	9590	0
228	20231114	144400	161235480	9590	9590	9590	9590	0
229	20231114	144300	161235480	9590	9590	9590	9590	0
230	20231114	144200	161235480	9590	9590	9590	9590	0
231	20231114	144100	161235480	9590	9590	9590	9590	0
232	20231114	144000	161235480	9590	9590	9590	9590	0
233	20231114	143900	161235480	9590	9590	9590	9550	341
234	20231114	143800	157976720	9590	9590	9590	9590	10
235	20231114	143700	157880820	9590	9590	9590	9590	0
236	20231114	143600	157880820	9590	9590	9590	9590	0
237	20231114	143500	157880820	9590	9590	9590	9590	0
238	20231114	143400	157880820	9590	9580	9590	9580	2
239	20231114	143300	157861650	9560	9560	9560	9560	0
240	20231114	143200	157861650	9560	9560	9560	9560	18
241	20231114	143100	157689570	9580	9580	9580	9580	5
242	20231114	143000	157641670	9590	9590	9590	9590	0
243	20231114	142900	157641670	9590	9590	9590	9590	0
244	20231114	142800	157641670	9590	9590	9590	9590	700
245	20231114	142700	150928670	9590	9590	9590	9590	0
246	20231114	142600	150928670	9590	9590	9590	9590	0
247	20231114	142500	150928670	9590	9590	9590	9590	0
248	20231114	142400	150928670	9590	9590	9590	9590	0
249	20231114	142300	150928670	9590	9590	9590	9590	170
250	20231114	142200	149298370	9590	9590	9590	9590	0
251	20231114	142100	149298370	9590	9590	9590	9590	0
252	20231114	142000	149298370	9590	9590	9590	9590	19
253	20231114	141900	149116160	9590	9590	9590	9590	0
254	20231114	141800	149116160	9590	9590	9590	9590	0
255	20231114	141700	149116160	9590	9590	9590	9590	0
256	20231114	141600	149116160	9590	9590	9590	9590	1
257	20231114	141500	149106570	9550	9550	9550	9550	0
258	20231114	141400	149106570	9550	9550	9550	9550	0
259	20231114	141300	149106570	9550	9550	9550	9550	0
260	20231114	141200	149106570	9550	9550	9550	9550	11
261	20231114	141100	149001520	9550	9550	9550	9550	2
262	20231114	141000	148982420	9550	9550	9550	9550	0
263	20231114	140900	148982420	9550	9550	9550	9550	0
264	20231114	140800	148982420	9550	9550	9550	9550	99
265	20231114	140700	148036970	9540	9550	9550	9540	131
266	20231114	140600	146786220	9550	9550	9550	9550	100
267	20231114	140500	145831220	9550	9550	9550	9550	1
268	20231114	140400	145821670	9550	9550	9550	9550	0
269	20231114	140300	145821670	9550	9550	9550	9550	3
270	20231114	140200	145793020	9590	9590	9590	9590	0
271	20231114	140100	145793020	9590	9590	9590	9590	0
272	20231114	140000	145793020	9590	9590	9590	9590	0
273	20231114	135900	145793020	9590	9590	9590	9590	0
274	20231114	135800	145793020	9590	9590	9590	9590	0
275	20231114	135700	145793020	9590	9590	9590	9590	0
276	20231114	135600	145793020	9590	9590	9590	9590	0
277	20231114	135500	145793020	9590	9590	9590	9590	1
278	20231114	135400	145783430	9590	9590	9590	9590	0
279	20231114	135300	145783430	9590	9590	9590	9590	0
280	20231114	135200	145783430	9590	9590	9590	9590	0
281	20231114	135100	145783430	9590	9590	9590	9590	0
282	20231114	135000	145783430	9590	9590	9590	9590	0
283	20231114	134900	145783430	9590	9590	9590	9590	0
284	20231114	134800	145783430	9590	9590	9590	9590	0
285	20231114	134700	145783430	9590	9590	9590	9590	1
286	20231114	134600	145773840	9590	9590	9590	9590	0
287	20231114	134500	145773840	9590	9540	9590	9540	171
288	20231114	134400	144142450	9540	9540	9540	9540	0
289	20231114	134300	144142450	9540	9540	9540	9540	0
290	20231114	134200	144142450	9540	9540	9540	9540	31
291	20231114	134100	143846710	9590	9590	9590	9590	0
292	20231114	134000	143846710	9590	9590	9590	9590	1
293	20231114	133900	143837120	9540	9550	9550	9540	142
294	20231114	133800	142481690	9550	9550	9550	9550	0
295	20231114	133700	142481690	9550	9550	9550	9550	0
296	20231114	133600	142481690	9550	9550	9550	9550	0
297	20231114	133500	142481690	9550	9550	9550	9550	0
298	20231114	133400	142481690	9550	9550	9550	9550	48
299	20231114	133300	142023290	9550	9550	9550	9550	0
300	20231114	133200	142023290	9550	9550	9550	9550	0
301	20231114	133100	142023290	9550	9550	9550	9550	169
302	20231114	133000	140409340	9550	9550	9550	9550	0
303	20231114	132900	140409340	9550	9550	9550	9550	0
304	20231114	132800	140409340	9550	9550	9550	9550	0
305	20231114	132700	140409340	9550	9550	9550	9550	0
306	20231114	132600	140409340	9550	9550	9550	9550	0
307	20231114	132500	140409340	9550	9550	9550	9550	0
308	20231114	132400	140409340	9550	9560	9560	9550	620
309	20231114	132300	134488240	9590	9590	9590	9590	1
310	20231114	132200	134478650	9550	9550	9550	9550	50
311	20231114	132100	134001150	9550	9550	9550	9550	0
312	20231114	132000	134001150	9550	9560	9560	9550	147
313	20231114	131900	132596170	9550	9550	9550	9550	0
314	20231114	131800	132596170	9550	9550	9550	9550	0
315	20231114	131700	132596170	9550	9550	9550	9550	0
316	20231114	131600	132596170	9550	9550	9550	9550	9
317	20231114	131500	132510220	9550	9550	9550	9550	0
318	20231114	131400	132510220	9550	9550	9550	9550	0
319	20231114	131300	132510220	9550	9550	9550	9550	0
320	20231114	131200	132510220	9550	9550	9550	9550	0
321	20231114	131100	132510220	9550	9550	9550	9550	0
322	20231114	131000	132510220	9550	9550	9550	9550	0
323	20231114	130900	132510220	9550	9550	9550	9550	0
324	20231114	130800	132510220	9550	9550	9550	9550	0
325	20231114	130700	132510220	9550	9560	9560	9550	95
326	20231114	130600	131602450	9590	9590	9590	9590	0
327	20231114	130500	131602450	9590	9590	9590	9590	0
328	20231114	130400	131602450	9590	9590	9590	9590	0
329	20231114	130300	131602450	9590	9590	9590	9590	10
330	20231114	130200	131506550	9590	9590	9590	9590	0
331	20231114	130100	131506550	9590	9590	9590	9590	0
332	20231114	130000	131506550	9590	9590	9590	9590	15
333	20231114	125900	131362700	9610	9610	9610	9610	0
334	20231114	125800	131362700	9610	9600	9610	9600	11
335	20231114	125700	131257010	9600	9600	9600	9600	0
336	20231114	125600	131257010	9600	9600	9600	9600	0
337	20231114	125500	131257010	9600	9600	9600	9600	28
338	20231114	125400	130988210	9610	9610	9610	9610	19
339	20231114	125300	130805620	9610	9610	9610	9610	4
340	20231114	125200	130767180	9610	9600	9610	9600	287
341	20231114	125100	128009470	9600	9580	9600	9580	1123
342	20231114	125000	117232260	9570	9570	9570	9570	0
343	20231114	124900	117232260	9570	9570	9570	9570	147
344	20231114	124800	115825470	9570	9570	9570	9570	0
345	20231114	124700	115825470	9570	9570	9570	9570	0
346	20231114	124600	115825470	9570	9560	9570	9560	12
347	20231114	124500	115710740	9540	9540	9540	9540	0
348	20231114	124400	115710740	9540	9540	9540	9540	0
349	20231114	124300	115710740	9540	9550	9550	9540	20
350	20231114	124200	115519840	9560	9560	9560	9560	0
351	20231114	124100	115519840	9560	9560	9560	9560	0
352	20231114	124000	115519840	9560	9560	9560	9560	21
353	20231114	123900	115319080	9540	9540	9540	9540	26
354	20231114	123800	115071040	9560	9560	9560	9560	0
355	20231114	123700	115071040	9560	9560	9560	9560	0
356	20231114	123600	115071040	9560	9560	9560	9560	0
357	20231114	123500	115071040	9560	9560	9560	9560	0
358	20231114	123400	115071040	9560	9560	9560	9560	3
359	20231114	123300	115042360	9560	9560	9560	9560	0
360	20231114	123200	115042360	9560	9560	9560	9560	0
361	20231114	123100	115042360	9560	9560	9560	9560	5
362	20231114	123000	114994560	9560	9560	9560	9560	0
363	20231114	122900	114994560	9560	9560	9560	9560	0
364	20231114	122800	114994560	9560	9560	9560	9560	61
365	20231114	122700	114411400	9540	9540	9540	9540	0
366	20231114	122600	114411400	9540	9540	9540	9540	0
367	20231114	122500	114411400	9540	9540	9540	9540	0
368	20231114	122400	114411400	9540	9540	9540	9540	0
369	20231114	122300	114411400	9540	9540	9540	9540	400
370	20231114	122200	110595400	9540	9550	9550	9540	300
371	20231114	122100	107733320	9540	9540	9540	9540	0
372	20231114	122000	107733320	9540	9540	9540	9540	0
373	20231114	121900	107733320	9540	9540	9540	9540	7
374	20231114	121800	107666540	9540	9540	9540	9540	15
375	20231114	121700	107523440	9540	9540	9540	9540	0
376	20231114	121600	107523440	9540	9540	9540	9540	27
377	20231114	121500	107265860	9570	9570	9570	9570	0
378	20231114	121400	107265860	9570	9570	9570	9570	0
379	20231114	121300	107265860	9570	9570	9570	9570	0
380	20231114	121200	107265860	9570	9570	9570	9570	0
381	20231114	121100	107265860	9570	9570	9570	9570	3
382	20231114	121000	107237150	9570	9550	9570	9550	26
383	20231114	120900	106988370	9550	9550	9550	9550	0
384	20231114	120800	106988370	9550	9550	9550	9550	0
385	20231114	120700	106988370	9550	9550	9550	9550	0
386	20231114	120600	106988370	9550	9550	9550	9550	0
387	20231114	120500	106988370	9550	9550	9550	9550	223
388	20231114	120400	104858720	9550	9550	9550	9550	0
389	20231114	120300	104858720	9550	9550	9550	9550	618
390	20231114	120200	98956820	9560	9560	9560	9560	2
391	20231114	120100	98937700	9550	9550	9550	9550	0
392	20231114	120000	98937700	9550	9550	9550	9550	0
393	20231114	115900	98937700	9550	9550	9550	9550	0
394	20231114	115800	98937700	9550	9550	9550	9550	0
395	20231114	115700	98937700	9550	9550	9550	9550	157
396	20231114	115600	97438350	9550	9560	9560	9550	151
397	20231114	115500	95996290	9550	9550	9550	9550	1
398	20231114	115400	95986740	9570	9570	9570	9570	0
399	20231114	115300	95986740	9570	9570	9570	9570	0
400	20231114	115200	95986740	9570	9570	9570	9570	0
401	20231114	115100	95986740	9570	9570	9570	9570	0
402	20231114	115000	95986740	9570	9570	9570	9570	3
403	20231114	114900	95958030	9550	9550	9550	9550	0
404	20231114	114800	95958030	9550	9550	9550	9550	0
405	20231114	114700	95958030	9550	9550	9550	9550	0
406	20231114	114600	95958030	9550	9550	9550	9550	0
407	20231114	114500	95958030	9550	9560	9570	9550	320
408	20231114	114400	92898100	9560	9560	9560	9560	0
409	20231114	114300	92898100	9560	9560	9560	9560	0
410	20231114	114200	92898100	9560	9560	9560	9560	8
411	20231114	114100	92821620	9550	9550	9550	9550	0
412	20231114	114000	92821620	9550	9550	9550	9550	0
413	20231114	113900	92821620	9550	9550	9550	9550	80
414	20231114	113800	92057620	9560	9560	9560	9560	13
415	20231114	113700	91933340	9560	9560	9560	9560	0
416	20231114	113600	91933340	9560	9560	9560	9560	0
417	20231114	113500	91933340	9560	9570	9570	9560	640
418	20231114	113400	85813940	9570	9570	9570	9570	100
419	20231114	113300	84856940	9570	9560	9570	9560	227
420	20231114	113200	82684820	9560	9560	9560	9560	12
421	20231114	113100	82570100	9570	9570	9570	9570	1
422	20231114	113000	82560530	9570	9570	9570	9570	0
423	20231114	112900	82560530	9570	9570	9570	9570	0
424	20231114	112800	82560530	9570	9570	9570	9570	0
425	20231114	112700	82560530	9570	9570	9570	9570	0
426	20231114	112600	82560530	9570	9570	9570	9570	179
427	20231114	112500	80847500	9570	9580	9580	9570	461
428	20231114	112400	76435540	9590	9590	9590	9590	1
429	20231114	112300	76425950	9590	9590	9590	9590	1
430	20231114	112200	76416360	9590	9590	9590	9590	0
431	20231114	112100	76416360	9590	9590	9590	9590	0
432	20231114	112000	76416360	9590	9590	9590	9590	12
433	20231114	111900	76301280	9590	9590	9590	9590	0
434	20231114	111800	76301280	9590	9590	9590	9590	1
435	20231114	111700	76291690	9590	9590	9590	9590	0
436	20231114	111600	76291690	9590	9590	9590	9590	1
437	20231114	111500	76282100	9590	9590	9590	9590	2
438	20231114	111400	76262920	9590	9590	9590	9590	10
439	20231114	111300	76167020	9580	9580	9580	9580	0
440	20231114	111200	76167020	9580	9580	9580	9580	0
441	20231114	111100	76167020	9580	9580	9580	9580	104
442	20231114	111000	75170700	9580	9590	9590	9580	55
443	20231114	110900	74643770	9590	9590	9590	9590	0
444	20231114	110800	74643770	9590	9590	9590	9590	50
445	20231114	110700	74164270	9590	9580	9590	9580	348
446	20231114	110600	70830410	9580	9580	9580	9580	0
447	20231114	110500	70830410	9580	9570	9580	9570	42
448	20231114	110400	70428140	9590	9590	9590	9590	0
449	20231114	110300	70428140	9590	9590	9590	9590	0
450	20231114	110200	70428140	9590	9590	9590	9590	0
451	20231114	110100	70428140	9590	9580	9590	9580	20
452	20231114	110000	70236500	9580	9580	9580	9580	0
453	20231114	105900	70236500	9580	9580	9580	9580	0
454	20231114	105800	70236500	9580	9580	9580	9580	49
455	20231114	105700	69767080	9580	9580	9580	9580	0
456	20231114	105600	69767080	9580	9580	9580	9580	0
457	20231114	105500	69767080	9580	9580	9580	9580	22
458	20231114	105400	69556320	9590	9590	9590	9590	0
459	20231114	105300	69556320	9590	9590	9590	9590	5
460	20231114	105200	69508370	9590	9580	9590	9580	52
461	20231114	105100	69009750	9580	9580	9580	9580	12
462	20231114	105000	68894790	9580	9580	9580	9580	101
463	20231114	104900	67927210	9580	9580	9580	9580	23
464	20231114	104800	67706870	9570	9570	9570	9570	0
465	20231114	104700	67706870	9570	9570	9570	9570	49
466	20231114	104600	67237940	9570	9570	9570	9570	0
467	20231114	104500	67237940	9570	9570	9570	9570	0
468	20231114	104400	67237940	9570	9570	9570	9570	0
469	20231114	104300	67237940	9570	9570	9570	9570	0
470	20231114	104200	67237940	9570	9570	9570	9570	0
471	20231114	104100	67237940	9570	9570	9570	9570	0
472	20231114	104000	67237940	9570	9570	9570	9570	1
473	20231114	103900	67228370	9570	9570	9570	9570	0
474	20231114	103800	67228370	9570	9570	9570	9570	0
475	20231114	103700	67228370	9570	9570	9570	9570	0
476	20231114	103600	67228370	9570	9570	9570	9570	0
477	20231114	103500	67228370	9570	9570	9570	9570	27
478	20231114	103400	66969980	9570	9570	9570	9570	0
479	20231114	103300	66969980	9570	9570	9570	9570	2
480	20231114	103200	66950840	9570	9570	9570	9570	1
481	20231114	103100	66941270	9560	9560	9560	9560	0
482	20231114	103000	66941270	9560	9560	9560	9560	0
483	20231114	102900	66941270	9560	9580	9580	9560	300
484	20231114	102800	64070080	9580	9580	9580	9580	50
485	20231114	102700	63591080	9580	9580	9580	9580	0
486	20231114	102600	63591080	9580	9580	9580	9580	0
487	20231114	102500	63591080	9580	9580	9580	9580	0
488	20231114	102400	63591080	9580	9580	9580	9580	0
489	20231114	102300	63591080	9580	9580	9580	9580	0
490	20231114	102200	63591080	9580	9580	9580	9580	0
491	20231114	102100	63591080	9580	9580	9580	9580	1
492	20231114	102000	63581500	9600	9600	9600	9600	211
493	20231114	101900	61555900	9600	9590	9600	9590	315
494	20231114	101800	58532570	9590	9590	9590	9590	0
495	20231114	101700	58532570	9590	9590	9590	9590	18
496	20231114	101600	58359950	9590	9590	9590	9590	0
497	20231114	101500	58359950	9590	9590	9590	9590	0
498	20231114	101400	58359950	9590	9590	9590	9590	0
499	20231114	101300	58359950	9590	9600	9600	9590	37
500	20231114	101200	58004900	9600	9600	9600	9600	3
501	20231114	101100	57976100	9550	9550	9550	9550	0
502	20231114	101000	57976100	9550	9550	9550	9550	0
503	20231114	100900	57976100	9550	9550	9550	9550	0
504	20231114	100800	57976100	9550	9550	9550	9550	0
505	20231114	100700	57976100	9550	9550	9550	9550	3
506	20231114	100600	57947450	9550	9550	9550	9550	23
507	20231114	100500	57727800	9540	9610	9610	9540	2542
508	20231114	100400	33433430	9610	9600	9610	9600	179
509	20231114	100300	31713890	9590	9590	9590	9590	0
510	20231114	100200	31713890	9590	9590	9590	9590	0
511	20231114	100100	31713890	9590	9590	9590	9590	0
512	20231114	100000	31713890	9590	9590	9590	9590	0
513	20231114	095900	31713890	9590	9590	9590	9590	14
514	20231114	095800	31579630	9600	9600	9600	9600	301
515	20231114	095700	28690030	9560	9560	9560	9560	0
516	20231114	095600	28690030	9560	9560	9560	9560	0
517	20231114	095500	28690030	9560	9560	9560	9560	2
518	20231114	095400	28670910	9560	9560	9560	9560	28
519	20231114	095300	28403230	9580	9580	9580	9580	0
520	20231114	095200	28403230	9580	9600	9600	9580	106
521	20231114	095100	27387630	9580	9580	9580	9580	4
522	20231114	095000	27349310	9580	9580	9580	9580	4
523	20231114	094900	27310990	9600	9600	9600	9600	0
524	20231114	094800	27310990	9600	9600	9600	9600	0
525	20231114	094700	27310990	9600	9600	9600	9600	0
526	20231114	094600	27310990	9600	9590	9600	9590	198
527	20231114	094500	25410290	9600	9600	9600	9600	0
528	20231114	094400	25410290	9600	9600	9600	9600	0
529	20231114	094300	25410290	9600	9570	9600	9570	220
530	20231114	094200	23298890	9550	9550	9550	9550	0
531	20231114	094100	23298890	9550	9590	9590	9550	787
532	20231114	094000	15776680	9590	9590	9590	9590	0
533	20231114	093900	15776680	9590	9590	9590	9590	9
534	20231114	093800	15690370	9580	9580	9580	9580	41
535	20231114	093700	15297590	9580	9580	9580	9580	66
536	20231114	093600	14665310	9580	9580	9580	9580	203
537	20231114	093500	12720570	9600	9600	9600	9600	0
538	20231114	093400	12720570	9600	9600	9600	9600	52
539	20231114	093300	12221370	9600	9600	9600	9600	167
540	20231114	093200	10618170	9600	9600	9600	9600	1
541	20231114	093100	10608570	9580	9590	9590	9580	24
542	20231114	093000	10378640	9610	9590	9610	9590	3
543	20231114	092900	10349830	9590	9590	9590	9590	0
544	20231114	092800	10349830	9590	9590	9590	9590	1
545	20231114	092700	10340240	9570	9570	9570	9570	0
546	20231114	092600	10340240	9570	9570	9570	9570	0
547	20231114	092500	10340240	9570	9570	9570	9570	0
548	20231114	092400	10340240	9570	9570	9570	9570	0
549	20231114	092300	10340240	9570	9580	9600	9570	223
550	20231114	092200	8200020	9570	9570	9570	9570	0
551	20231114	092100	8200020	9570	9570	9570	9570	7
552	20231114	092000	8133030	9560	9560	9560	9560	0
553	20231114	091900	8133030	9560	9560	9560	9560	0
554	20231114	091800	8133030	9560	9560	9560	9560	0
555	20231114	091700	8133030	9560	9560	9560	9550	286
556	20231114	091600	5399470	9560	9560	9560	9560	0
557	20231114	091500	5399470	9560	9560	9560	9560	6
558	20231114	091400	5342110	9560	9560	9560	9560	0
559	20231114	091300	5342110	9560	9560	9560	9560	85
560	20231114	091200	4529510	9560	9560	9560	9560	21
561	20231114	091100	4328750	9560	9560	9560	9560	0
562	20231114	091000	4328750	9560	9560	9560	9560	1
563	20231114	090900	4319190	9550	9550	9550	9550	0
564	20231114	090800	4319190	9550	9550	9550	9550	6
565	20231114	090700	4261890	9550	9550	9550	9550	0
566	20231114	090600	4261890	9550	9550	9550	9550	0
567	20231114	090500	4261890	9550	9550	9550	9550	27
568	20231114	090400	4004040	9540	9540	9540	9540	3
569	20231114	090300	3975420	9540	9530	9540	9530	8
570	20231114	090200	3899170	9520	9520	9520	9520	0
571	20231114	090100	3899170	9520	9510	9520	9510	8
572	20231114	090000	3823070	9510	9510	9520	9510	402