KissMeData/000020/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183000	450583250	9570	9570	9570	9570	1383
3	20231116	182900	450583250	9570	9570	9570	9570	0
4	20231116	182800	450583250	9570	9570	9570	9570	0
5	20231116	182700	450583250	9570	9570	9570	9570	0
6	20231116	182600	450583250	9570	9570	9570	9570	0
7	20231116	182500	450583250	9570	9570	9570	9570	0
8	20231116	182400	450583250	9570	9570	9570	9570	0
9	20231116	182300	450583250	9570	9570	9570	9570	0
10	20231116	182200	450583250	9570	9570	9570	9570	0
11	20231116	182100	450583250	9570	9570	9570	9570	0
12	20231116	182000	450583250	9570	9570	9570	9570	0
13	20231116	181900	450583250	9570	9570	9570	9570	0
14	20231116	181800	450583250	9570	9570	9570	9570	0
15	20231116	181700	450583250	9570	9570	9570	9570	0
16	20231116	181600	450583250	9570	9570	9570	9570	0
17	20231116	181500	450583250	9570	9570	9570	9570	0
18	20231116	181400	450583250	9570	9570	9570	9570	0
19	20231116	181300	450583250	9570	9570	9570	9570	0
20	20231116	181200	450583250	9570	9570	9570	9570	0
21	20231116	181100	450583250	9570	9570	9570	9570	0
22	20231116	181000	450583250	9570	9570	9570	9570	0
23	20231116	180900	450583250	9570	9570	9570	9570	0
24	20231116	180800	450583250	9570	9570	9570	9570	0
25	20231116	180700	450583250	9570	9570	9570	9570	0
26	20231116	180600	450583250	9570	9570	9570	9570	0
27	20231116	180500	450583250	9570	9570	9570	9570	0
28	20231116	180400	450583250	9570	9570	9570	9570	0
29	20231116	180300	450583250	9570	9570	9570	9570	0
30	20231116	180200	450583250	9570	9570	9570	9570	0
31	20231116	180100	450583250	9570	9570	9570	9570	0
32	20231116	180000	450583250	9570	9570	9570	9570	1383
33	20231116	175900	450583250	9570	9570	9570	9570	0
34	20231116	175800	450583250	9570	9570	9570	9570	0
35	20231116	175700	450583250	9570	9570	9570	9570	0
36	20231116	175600	450583250	9570	9570	9570	9570	0
37	20231116	175500	450583250	9570	9570	9570	9570	0
38	20231116	175400	450583250	9570	9570	9570	9570	0
39	20231116	175300	450583250	9570	9570	9570	9570	0
40	20231116	175200	450583250	9570	9570	9570	9570	0
41	20231116	175100	450583250	9570	9570	9570	9570	0
42	20231116	175000	450583250	9570	9570	9570	9570	0
43	20231116	174900	450583250	9570	9570	9570	9570	0
44	20231116	174800	450583250	9570	9570	9570	9570	0
45	20231116	174700	450583250	9570	9570	9570	9570	0
46	20231116	174600	450583250	9570	9570	9570	9570	0
47	20231116	174500	450583250	9570	9570	9570	9570	0
48	20231116	174400	450583250	9570	9570	9570	9570	0
49	20231116	174300	450583250	9570	9570	9570	9570	0
50	20231116	174200	450583250	9570	9570	9570	9570	0
51	20231116	174100	450583250	9570	9570	9570	9570	0
52	20231116	174000	450583250	9570	9570	9570	9570	0
53	20231116	173900	450583250	9570	9570	9570	9570	0
54	20231116	173800	450583250	9570	9570	9570	9570	0
55	20231116	173700	450583250	9570	9570	9570	9570	0
56	20231116	173600	450583250	9570	9570	9570	9570	0
57	20231116	173500	450583250	9570	9570	9570	9570	0
58	20231116	173400	450583250	9570	9570	9570	9570	0
59	20231116	173300	450583250	9570	9570	9570	9570	0
60	20231116	173200	450583250	9570	9570	9570	9570	0
61	20231116	173100	450583250	9570	9570	9570	9570	0
62	20231116	173000	450583250	9570	9570	9570	9570	1383
63	20231116	172900	450583250	9570	9570	9570	9570	0
64	20231116	172800	450583250	9570	9570	9570	9570	0
65	20231116	172700	450583250	9570	9570	9570	9570	0
66	20231116	172600	450583250	9570	9570	9570	9570	0
67	20231116	172500	450583250	9570	9570	9570	9570	0
68	20231116	172400	450583250	9570	9570	9570	9570	0
69	20231116	172300	450583250	9570	9570	9570	9570	0
70	20231116	172200	450583250	9570	9570	9570	9570	0
71	20231116	172100	450583250	9570	9570	9570	9570	0
72	20231116	172000	450583250	9570	9570	9570	9570	0
73	20231116	171900	450583250	9570	9570	9570	9570	0
74	20231116	171800	450583250	9570	9570	9570	9570	0
75	20231116	171700	450583250	9570	9570	9570	9570	0
76	20231116	171600	450583250	9570	9570	9570	9570	0
77	20231116	171500	450583250	9570	9570	9570	9570	0
78	20231116	171400	450583250	9570	9570	9570	9570	0
79	20231116	171300	450583250	9570	9570	9570	9570	0
80	20231116	171200	450583250	9570	9570	9570	9570	0
81	20231116	171100	450583250	9570	9570	9570	9570	0
82	20231116	171000	450583250	9570	9570	9570	9570	0
83	20231116	170900	450583250	9570	9570	9570	9570	0
84	20231116	170800	450583250	9570	9570	9570	9570	0
85	20231116	170700	450583250	9570	9570	9570	9570	0
86	20231116	170600	450583250	9570	9570	9570	9570	0
87	20231116	170500	450583250	9570	9570	9570	9570	0
88	20231116	170400	450583250	9570	9570	9570	9570	0
89	20231116	170300	450583250	9570	9570	9570	9570	0
90	20231116	170200	450583250	9570	9570	9570	9570	0
91	20231116	170100	450583250	9570	9570	9570	9570	0
92	20231116	170000	450583250	9570	9570	9570	9570	1383
93	20231116	165900	450583250	9570	9570	9570	9570	0
94	20231116	165800	450583250	9570	9570	9570	9570	0
95	20231116	165700	450583250	9570	9570	9570	9570	0
96	20231116	165600	450583250	9570	9570	9570	9570	0
97	20231116	165500	450583250	9570	9570	9570	9570	0
98	20231116	165400	450583250	9570	9570	9570	9570	0
99	20231116	165300	450583250	9570	9570	9570	9570	0
100	20231116	165200	450583250	9570	9570	9570	9570	0
101	20231116	165100	450583250	9570	9570	9570	9570	0
102	20231116	165000	450583250	9570	9570	9570	9570	0
103	20231116	164900	450583250	9570	9570	9570	9570	0
104	20231116	164800	450583250	9570	9570	9570	9570	0
105	20231116	164700	450583250	9570	9570	9570	9570	0
106	20231116	164600	450583250	9570	9570	9570	9570	0
107	20231116	164500	450583250	9570	9570	9570	9570	0
108	20231116	164400	450583250	9570	9570	9570	9570	0
109	20231116	164300	450583250	9570	9570	9570	9570	0
110	20231116	164200	450583250	9570	9570	9570	9570	0
111	20231116	164100	450583250	9570	9570	9570	9570	0
112	20231116	164000	450583250	9570	9570	9570	9570	0
113	20231116	163900	450583250	9570	9570	9570	9570	0
114	20231116	163800	450583250	9570	9570	9570	9570	0
115	20231116	163700	450583250	9570	9570	9570	9570	0
116	20231116	163600	450583250	9570	9570	9570	9570	0
117	20231116	163500	450583250	9570	9570	9570	9570	0
118	20231116	163400	450583250	9570	9570	9570	9570	0
119	20231116	163300	450583250	9570	9570	9570	9570	0
120	20231116	163200	450583250	9570	9570	9570	9570	0
121	20231116	163100	450583250	9570	9570	9570	9570	0
122	20231116	163000	450583250	9570	9570	9570	9570	2766
123	20231116	162900	437347940	9570	9570	9570	9570	0
124	20231116	162800	437347940	9570	9570	9570	9570	0
125	20231116	162700	437347940	9570	9570	9570	9570	0
126	20231116	162600	437347940	9570	9570	9570	9570	0
127	20231116	162500	437347940	9570	9570	9570	9570	0
128	20231116	162400	437347940	9570	9570	9570	9570	0
129	20231116	162300	437347940	9570	9570	9570	9570	0
130	20231116	162200	437347940	9570	9570	9570	9570	0
131	20231116	162100	437347940	9570	9570	9570	9570	0
132	20231116	162000	437347940	9570	9570	9570	9570	0
133	20231116	161900	437347940	9570	9590	9590	9570	96
134	20231116	161800	436428220	9590	9590	9590	9590	10
135	20231116	161700	436332320	9580	9580	9580	9580	50
136	20231116	161600	435853320	9570	9570	9570	9570	0
137	20231116	161500	435853320	9570	9570	9570	9570	72
138	20231116	161400	435164280	9570	9570	9570	9570	0
139	20231116	161300	435164280	9570	9580	9580	9570	498
140	20231116	161200	430393920	9590	9590	9590	9590	214
141	20231116	161100	428341660	9590	9590	9590	9590	0
142	20231116	161000	428341660	9590	9590	9590	9590	68
143	20231116	160900	427689540	9590	9590	9590	9590	0
144	20231116	160800	427689540	9590	9590	9590	9590	54
145	20231116	160700	427171680	9600	9600	9600	9600	0
146	20231116	160600	427171680	9600	9600	9600	9600	1
147	20231116	160500	427162080	9600	9600	9600	9600	1
148	20231116	160400	427152480	9590	9590	9590	9590	31
149	20231116	160300	426855190	9590	9590	9590	9590	281
150	20231116	160200	424160400	9590	9600	9600	9590	14
151	20231116	160100	424026130	9590	9590	9590	9590	333
152	20231116	160000	420832660	9590	9580	9590	9580	212
153	20231116	155900	418800160	9580	9580	9580	9580	0
154	20231116	155800	418800160	9580	9580	9580	9580	0
155	20231116	155700	418800160	9580	9580	9580	9580	0
156	20231116	155600	418800160	9580	9580	9580	9580	0
157	20231116	155500	418800160	9580	9580	9580	9580	15
158	20231116	155400	418656460	9580	9580	9580	9580	78
159	20231116	155300	417909220	9580	9580	9580	9580	127
160	20231116	155200	416692560	9580	9580	9580	9580	0
161	20231116	155100	416692560	9580	9580	9580	9580	0
162	20231116	155000	416692560	9580	9580	9580	9580	0
163	20231116	154900	416692560	9580	9580	9580	9580	0
164	20231116	154800	416692560	9580	9580	9580	9580	0
165	20231116	154700	416692560	9580	9580	9580	9580	87
166	20231116	154600	415859100	9580	9580	9580	9580	0
167	20231116	154500	415859100	9580	9580	9580	9580	0
168	20231116	154400	415859100	9580	9580	9580	9580	0
169	20231116	154300	415859100	9580	9590	9590	9580	11
170	20231116	154200	415753710	9580	9580	9580	9580	0
171	20231116	154100	415753710	9580	9580	9580	9580	76
172	20231116	154000	415025630	9580	9580	9580	9580	0
173	20231116	153900	415025630	9580	9580	9580	9580	0
174	20231116	153800	415025630	9580	9580	9580	9580	0
175	20231116	153700	415025630	9580	9580	9580	9580	0
176	20231116	153600	415025630	9580	9580	9580	9580	0
177	20231116	153500	415025630	9580	9580	9580	9580	64
178	20231116	153400	414412510	9590	9590	9590	9590	1
179	20231116	153300	414402920	9590	9590	9590	9590	0
180	20231116	153200	414402920	9590	9590	9590	9590	1
181	20231116	153100	414393330	9590	9590	9590	9590	170
182	20231116	153000	412763030	9580	9580	9580	9580	0
183	20231116	152900	412763030	9580	9580	9580	9580	77
184	20231116	152800	412025370	9590	9590	9590	9590	112
185	20231116	152700	410951290	9580	9580	9580	9580	0
186	20231116	152600	410951290	9580	9580	9580	9580	0
187	20231116	152500	410951290	9580	9580	9580	9580	53
188	20231116	152400	410443550	9590	9590	9590	9590	1
189	20231116	152300	410433960	9600	9600	9600	9600	0
190	20231116	152200	410433960	9600	9580	9600	9580	54
191	20231116	152100	409916560	9580	9580	9580	9580	0
192	20231116	152000	409916560	9580	9580	9580	9580	73
193	20231116	151900	409217220	9570	9570	9570	9570	0
194	20231116	151800	409217220	9570	9570	9570	9570	0
195	20231116	151700	409217220	9570	9570	9570	9570	0
196	20231116	151600	409217220	9570	9570	9570	9570	0
197	20231116	151500	409217220	9570	9570	9570	9570	0
198	20231116	151400	409217220	9570	9600	9600	9570	76
199	20231116	151300	408489870	9600	9600	9600	9600	0
200	20231116	151200	408489870	9600	9600	9600	9600	50
201	20231116	151100	408009870	9610	9610	9610	9610	0
202	20231116	151000	408009870	9610	9570	9610	9570	31
203	20231116	150900	407713160	9570	9570	9570	9570	72
204	20231116	150800	407024120	9570	9570	9570	9570	0
205	20231116	150700	407024120	9570	9570	9570	9570	0
206	20231116	150600	407024120	9570	9570	9570	9570	126
207	20231116	150500	405818300	9570	9570	9570	9570	68
208	20231116	150400	405167540	9570	9570	9570	9570	0
209	20231116	150300	405167540	9570	9570	9570	9570	200
210	20231116	150200	403253540	9570	9580	9580	9570	1000
211	20231116	150100	393681890	9580	9580	9580	9580	0
212	20231116	150000	393681890	9580	9580	9580	9580	3
213	20231116	145900	393653150	9580	9580	9580	9580	81
214	20231116	145800	392877170	9610	9610	9610	9610	0
215	20231116	145700	392877170	9610	9610	9610	9610	1
216	20231116	145600	392867560	9610	9610	9610	9610	17
217	20231116	145500	392704190	9570	9570	9570	9570	53
218	20231116	145400	392196980	9580	9580	9580	9580	21
219	20231116	145300	391995800	9610	9610	9610	9610	1
220	20231116	145200	391986190	9570	9570	9570	9570	0
221	20231116	145100	391986190	9570	9570	9570	9570	314
222	20231116	145000	388981210	9570	9560	9570	9560	743
223	20231116	144900	381876210	9560	9560	9560	9560	254
224	20231116	144800	379447970	9560	9550	9560	9550	1166
225	20231116	144700	368310130	9550	9550	9550	9550	350
226	20231116	144600	364967630	9550	9590	9590	9550	8681
227	20231116	144500	281964000	9600	9600	9600	9600	5
228	20231116	144400	281916000	9590	9590	9590	9590	0
229	20231116	144300	281916000	9590	9590	9590	9590	0
230	20231116	144200	281916000	9590	9590	9590	9590	819
231	20231116	144100	274061790	9590	9590	9590	9590	0
232	20231116	144000	274061790	9590	9590	9590	9590	0
233	20231116	143900	274061790	9590	9590	9590	9590	0
234	20231116	143800	274061790	9590	9590	9590	9590	24
235	20231116	143700	273831630	9590	9590	9590	9590	0
236	20231116	143600	273831630	9590	9590	9590	9590	52
237	20231116	143500	273332950	9600	9600	9600	9600	0
238	20231116	143400	273332950	9600	9600	9600	9600	100
239	20231116	143300	272372950	9620	9620	9620	9620	0
240	20231116	143200	272372950	9620	9620	9620	9620	26
241	20231116	143100	272122830	9620	9610	9620	9610	229
242	20231116	143000	269919970	9620	9620	9620	9620	0
243	20231116	142900	269919970	9620	9620	9620	9620	1
244	20231116	142800	269910350	9600	9600	9600	9600	0
245	20231116	142700	269910350	9600	9600	9600	9600	0
246	20231116	142600	269910350	9600	9600	9600	9600	55
247	20231116	142500	269382350	9600	9600	9600	9600	0
248	20231116	142400	269382350	9600	9600	9600	9600	0
249	20231116	142300	269382350	9600	9600	9600	9600	0
250	20231116	142200	269382350	9600	9610	9610	9600	10
251	20231116	142100	269286340	9600	9600	9600	9600	20
252	20231116	142000	269094340	9600	9600	9600	9600	0
253	20231116	141900	269094340	9600	9600	9600	9600	82
254	20231116	141800	268307140	9610	9610	9610	9610	0
255	20231116	141700	268307140	9610	9610	9610	9610	25
256	20231116	141600	268066890	9620	9620	9620	9620	0
257	20231116	141500	268066890	9620	9620	9620	9620	1
258	20231116	141400	268057270	9620	9620	9620	9620	0
259	20231116	141300	268057270	9620	9620	9620	9620	6
260	20231116	141200	267999550	9620	9620	9620	9620	0
261	20231116	141100	267999550	9620	9620	9620	9620	0
262	20231116	141000	267999550	9620	9620	9620	9620	0
263	20231116	140900	267999550	9620	9620	9620	9620	9
264	20231116	140800	267912970	9620	9620	9620	9620	0
265	20231116	140700	267912970	9620	9620	9620	9620	0
266	20231116	140600	267912970	9620	9620	9620	9620	20
267	20231116	140500	267720570	9620	9620	9620	9620	700
268	20231116	140400	260986570	9620	9620	9620	9620	0
269	20231116	140300	260986570	9620	9620	9620	9620	0
270	20231116	140200	260986570	9620	9620	9620	9620	0
271	20231116	140100	260986570	9620	9620	9620	9610	5694
272	20231116	140000	206210390	9620	9620	9620	9620	0
273	20231116	135900	206210390	9620	9620	9620	9620	245
274	20231116	135800	203853490	9620	9620	9620	9620	423
275	20231116	135700	199784230	9620	9620	9620	9620	0
276	20231116	135600	199784230	9620	9620	9620	9620	0
277	20231116	135500	199784230	9620	9620	9620	9620	1
278	20231116	135400	199774610	9620	9620	9620	9620	0
279	20231116	135300	199774610	9620	9620	9620	9620	1
280	20231116	135200	199764990	9610	9610	9610	9610	320
281	20231116	135100	196689790	9600	9600	9600	9600	0
282	20231116	135000	196689790	9600	9600	9600	9600	389
283	20231116	134900	192955390	9600	9600	9600	9600	50
284	20231116	134800	192475390	9600	9600	9600	9600	0
285	20231116	134700	192475390	9600	9600	9600	9600	0
286	20231116	134600	192475390	9600	9600	9600	9600	20
287	20231116	134500	192283390	9590	9590	9590	9590	0
288	20231116	134400	192283390	9590	9590	9590	9590	79
289	20231116	134300	191525780	9600	9600	9600	9600	0
290	20231116	134200	191525780	9600	9600	9600	9600	1
291	20231116	134100	191516180	9600	9600	9600	9600	3
292	20231116	134000	191487380	9590	9590	9590	9590	647
293	20231116	133900	185282650	9590	9590	9590	9590	60
294	20231116	133800	184707250	9590	9590	9590	9590	0
295	20231116	133700	184707250	9590	9590	9590	9590	0
296	20231116	133600	184707250	9590	9590	9590	9590	0
297	20231116	133500	184707250	9590	9590	9590	9590	131
298	20231116	133400	183450960	9590	9590	9590	9590	0
299	20231116	133300	183450960	9590	9590	9590	9590	0
300	20231116	133200	183450960	9590	9590	9590	9590	5
301	20231116	133100	183403010	9590	9590	9590	9590	160
302	20231116	133000	181868610	9590	9590	9590	9590	0
303	20231116	132900	181868610	9590	9590	9590	9590	20
304	20231116	132800	181676810	9580	9580	9580	9580	79
305	20231116	132700	180919990	9580	9580	9580	9580	0
306	20231116	132600	180919990	9580	9580	9580	9580	0
307	20231116	132500	180919990	9580	9580	9580	9580	0
308	20231116	132400	180919990	9580	9580	9580	9580	0
309	20231116	132300	180919990	9580	9580	9580	9580	51
310	20231116	132200	180431410	9580	9580	9580	9580	200
311	20231116	132100	178515410	9580	9580	9580	9580	0
312	20231116	132000	178515410	9580	9580	9580	9580	0
313	20231116	131900	178515410	9580	9580	9580	9580	0
314	20231116	131800	178515410	9580	9580	9580	9580	53
315	20231116	131700	178007670	9580	9580	9580	9580	0
316	20231116	131600	178007670	9580	9580	9580	9580	1
317	20231116	131500	177998090	9580	9580	9580	9580	0
318	20231116	131400	177998090	9580	9580	9580	9580	0
319	20231116	131300	177998090	9580	9580	9580	9580	100
320	20231116	131200	177040090	9580	9580	9580	9580	316
321	20231116	131100	174012810	9580	9580	9580	9580	31
322	20231116	131000	173715830	9590	9590	9590	9590	1
323	20231116	130900	173706240	9580	9580	9580	9580	0
324	20231116	130800	173706240	9580	9580	9580	9580	0
325	20231116	130700	173706240	9580	9580	9580	9580	0
326	20231116	130600	173706240	9580	9580	9580	9580	0
327	20231116	130500	173706240	9580	9580	9580	9580	81
328	20231116	130400	172930260	9580	9580	9580	9580	3
329	20231116	130300	172901520	9580	9580	9580	9580	26
330	20231116	130200	172652440	9580	9570	9580	9570	165
331	20231116	130100	171073300	9570	9570	9570	9570	0
332	20231116	130000	171073300	9570	9570	9570	9570	20
333	20231116	125900	170881900	9570	9570	9570	9570	608
334	20231116	125800	165063340	9570	9570	9570	9570	73
335	20231116	125700	164364730	9570	9570	9570	9570	0
336	20231116	125600	164364730	9570	9570	9570	9570	0
337	20231116	125500	164364730	9570	9570	9570	9570	1
338	20231116	125400	164355160	9570	9570	9570	9570	0
339	20231116	125300	164355160	9570	9570	9570	9570	0
340	20231116	125200	164355160	9570	9570	9570	9570	350
341	20231116	125100	161005660	9570	9570	9570	9570	66
342	20231116	125000	160374040	9570	9570	9570	9570	0
343	20231116	124900	160374040	9570	9570	9570	9570	0
344	20231116	124800	160374040	9570	9570	9570	9570	0
345	20231116	124700	160374040	9570	9570	9570	9570	0
346	20231116	124600	160374040	9570	9570	9570	9570	0
347	20231116	124500	160374040	9570	9570	9570	9570	100
348	20231116	124400	159417040	9570	9570	9570	9570	46
349	20231116	124300	158976820	9560	9570	9570	9560	63
350	20231116	124200	158374470	9570	9590	9590	9570	2458
351	20231116	124100	134842120	9590	9590	9590	9590	0
352	20231116	124000	134842120	9590	9590	9590	9590	0
353	20231116	123900	134842120	9590	9590	9590	9590	27
354	20231116	123800	134583190	9590	9590	9590	9590	102
355	20231116	123700	133605010	9590	9590	9590	9590	0
356	20231116	123600	133605010	9590	9590	9590	9590	0
357	20231116	123500	133605010	9590	9590	9590	9590	11
358	20231116	123400	133499520	9590	9590	9590	9590	1
359	20231116	123300	133489930	9590	9590	9590	9590	0
360	20231116	123200	133489930	9590	9590	9590	9590	0
361	20231116	123100	133489930	9590	9590	9590	9590	0
362	20231116	123000	133489930	9590	9590	9590	9590	2
363	20231116	122900	133470750	9590	9590	9590	9590	495
364	20231116	122800	128723700	9590	9590	9590	9590	300
365	20231116	122700	125846700	9590	9590	9590	9590	485
366	20231116	122600	121195550	9580	9580	9580	9580	33
367	20231116	122500	120879410	9580	9580	9580	9580	0
368	20231116	122400	120879410	9580	9580	9580	9580	0
369	20231116	122300	120879410	9580	9580	9580	9580	0
370	20231116	122200	120879410	9580	9580	9580	9580	0
371	20231116	122100	120879410	9580	9580	9580	9580	16
372	20231116	122000	120726130	9590	9590	9590	9590	0
373	20231116	121900	120726130	9590	9590	9590	9590	0
374	20231116	121800	120726130	9590	9590	9590	9590	220
375	20231116	121700	118616330	9590	9590	9590	9590	0
376	20231116	121600	118616330	9590	9590	9590	9590	1
377	20231116	121500	118606740	9580	9580	9580	9580	0
378	20231116	121400	118606740	9580	9580	9580	9580	0
379	20231116	121300	118606740	9580	9580	9580	9580	0
380	20231116	121200	118606740	9580	9580	9580	9580	0
381	20231116	121100	118606740	9580	9580	9580	9580	0
382	20231116	121000	118606740	9580	9580	9580	9580	0
383	20231116	120900	118606740	9580	9580	9580	9580	0
384	20231116	120800	118606740	9580	9580	9580	9580	0
385	20231116	120700	118606740	9580	9580	9580	9580	47
386	20231116	120600	118156480	9580	9580	9580	9580	0
387	20231116	120500	118156480	9580	9580	9580	9580	51
388	20231116	120400	117667900	9580	9580	9580	9580	0
389	20231116	120300	117667900	9580	9580	9580	9580	891
390	20231116	120200	109132120	9580	9580	9580	9580	0
391	20231116	120100	109132120	9580	9580	9580	9580	210
392	20231116	120000	107120320	9570	9570	9570	9570	0
393	20231116	115900	107120320	9570	9570	9570	9570	0
394	20231116	115800	107120320	9570	9570	9570	9570	0
395	20231116	115700	107120320	9570	9570	9570	9570	0
396	20231116	115600	107120320	9570	9570	9570	9570	0
397	20231116	115500	107120320	9570	9570	9570	9570	69
398	20231116	115400	106459990	9580	9580	9580	9580	11
399	20231116	115300	106354610	9580	9580	9580	9580	0
400	20231116	115200	106354610	9580	9580	9580	9580	63
401	20231116	115100	105751070	9570	9570	9570	9570	0
402	20231116	115000	105751070	9570	9570	9570	9570	0
403	20231116	114900	105751070	9570	9570	9570	9570	55
404	20231116	114800	105224720	9570	9570	9570	9570	0
405	20231116	114700	105224720	9570	9570	9570	9570	0
406	20231116	114600	105224720	9570	9580	9580	9570	250
407	20231116	114500	102830820	9570	9570	9570	9570	0
408	20231116	114400	102830820	9570	9570	9570	9570	58
409	20231116	114300	102275760	9570	9570	9570	9570	0
410	20231116	114200	102275760	9570	9570	9570	9570	0
411	20231116	114100	102275760	9570	9570	9570	9570	0
412	20231116	114000	102275760	9570	9570	9570	9570	0
413	20231116	113900	102275760	9570	9570	9570	9570	57
414	20231116	113800	101730270	9570	9570	9570	9570	0
415	20231116	113700	101730270	9570	9570	9570	9570	0
416	20231116	113600	101730270	9570	9570	9570	9570	383
417	20231116	113500	98064960	9570	9570	9570	9570	0
418	20231116	113400	98064960	9570	9570	9570	9570	0
419	20231116	113300	98064960	9570	9580	9580	9570	217
420	20231116	113200	95987000	9570	9570	9570	9570	0
421	20231116	113100	95987000	9570	9570	9570	9570	0
422	20231116	113000	95987000	9570	9570	9570	9570	0
423	20231116	112900	95987000	9570	9570	9570	9570	0
424	20231116	112800	95987000	9570	9580	9580	9570	53
425	20231116	112700	95479780	9570	9570	9570	9570	0
426	20231116	112600	95479780	9570	9580	9580	9570	355
427	20231116	112500	92082330	9590	9590	9590	9590	3
428	20231116	112400	92053560	9570	9570	9570	9570	177
429	20231116	112300	90359670	9570	9580	9580	9570	215
430	20231116	112200	88300520	9580	9590	9590	9580	244
431	20231116	112100	85962790	9590	9590	9590	9590	3
432	20231116	112000	85934020	9580	9580	9580	9580	1
433	20231116	111900	85924440	9580	9580	9580	9580	0
434	20231116	111800	85924440	9580	9580	9580	9580	68
435	20231116	111700	85273000	9570	9570	9570	9570	0
436	20231116	111600	85273000	9570	9570	9570	9570	0
437	20231116	111500	85273000	9570	9570	9570	9570	0
438	20231116	111400	85273000	9570	9570	9570	9570	10
439	20231116	111300	85177300	9570	9570	9570	9570	0
440	20231116	111200	85177300	9570	9580	9580	9570	81
441	20231116	111100	84402120	9570	9570	9570	9570	0
442	20231116	111000	84402120	9570	9570	9570	9570	0
443	20231116	110900	84402120	9570	9570	9570	9570	0
444	20231116	110800	84402120	9570	9570	9570	9570	128
445	20231116	110700	83177160	9570	9570	9570	9570	0
446	20231116	110600	83177160	9570	9570	9570	9570	66
447	20231116	110500	82545540	9570	9570	9570	9570	0
448	20231116	110400	82545540	9570	9570	9570	9570	0
449	20231116	110300	82545540	9570	9570	9570	9570	0
450	20231116	110200	82545540	9570	9570	9570	9570	5
451	20231116	110100	82497690	9570	9580	9580	9570	900
452	20231116	110000	73880530	9580	9580	9580	9580	67
453	20231116	105900	73238670	9580	9580	9580	9580	0
454	20231116	105800	73238670	9580	9580	9580	9580	0
455	20231116	105700	73238670	9580	9580	9580	9580	0
456	20231116	105600	73238670	9580	9580	9580	9580	0
457	20231116	105500	73238670	9580	9580	9580	9580	0
458	20231116	105400	73238670	9580	9580	9580	9580	0
459	20231116	105300	73238670	9580	9580	9580	9580	79
460	20231116	105200	72481850	9590	9590	9590	9590	7
461	20231116	105100	72414720	9590	9590	9590	9590	105
462	20231116	105000	71407770	9590	9590	9590	9590	5
463	20231116	104900	71359820	9580	9580	9580	9580	0
464	20231116	104800	71359820	9580	9580	9580	9580	63
465	20231116	104700	70756280	9580	9580	9580	9580	71
466	20231116	104600	70076100	9580	9580	9580	9580	45
467	20231116	104500	69645000	9590	9600	9600	9590	37
468	20231116	104400	69290160	9600	9600	9600	9600	1
469	20231116	104300	69280560	9600	9600	9600	9600	1928
470	20231116	104200	50771760	9600	9600	9600	9600	6
471	20231116	104100	50714160	9610	9610	9610	9610	18
472	20231116	104000	50541180	9610	9610	9610	9610	0
473	20231116	103900	50541180	9610	9600	9610	9600	93
474	20231116	103800	49648110	9600	9600	9600	9600	67
475	20231116	103700	49004910	9610	9610	9610	9610	0
476	20231116	103600	49004910	9610	9610	9610	9610	0
477	20231116	103500	49004910	9610	9610	9610	9610	0
478	20231116	103400	49004910	9610	9610	9610	9610	2
479	20231116	103300	48985690	9610	9610	9610	9610	1
480	20231116	103200	48976080	9610	9610	9610	9610	1
481	20231116	103100	48966470	9610	9610	9610	9610	50
482	20231116	103000	48485970	9610	9600	9610	9600	272
483	20231116	102900	45874750	9600	9600	9600	9600	21
484	20231116	102800	45673150	9600	9600	9600	9600	0
485	20231116	102700	45673150	9600	9600	9600	9600	334
486	20231116	102600	42466750	9610	9610	9610	9610	25
487	20231116	102500	42226500	9600	9610	9610	9600	43
488	20231116	102400	41813370	9610	9610	9610	9610	8
489	20231116	102300	41736490	9610	9600	9610	9600	66
490	20231116	102200	41102250	9600	9610	9610	9600	554
491	20231116	102100	35783340	9610	9610	9610	9610	3
492	20231116	102000	35754510	9610	9610	9610	9610	0
493	20231116	101900	35754510	9610	9610	9610	9610	2
494	20231116	101800	35735290	9610	9610	9610	9610	0
495	20231116	101700	35735290	9610	9610	9610	9610	10
496	20231116	101600	35639190	9610	9610	9610	9610	3
497	20231116	101500	35610360	9610	9610	9610	9610	2
498	20231116	101400	35591140	9580	9580	9580	9580	0
499	20231116	101300	35591140	9580	9580	9590	9580	173
500	20231116	101200	33933790	9590	9590	9590	9590	0
501	20231116	101100	33933790	9590	9590	9590	9590	0
502	20231116	101000	33933790	9590	9590	9590	9590	5
503	20231116	100900	33885840	9580	9620	9620	9580	1566
504	20231116	100800	18834100	9620	9620	9620	9620	1
505	20231116	100700	18824480	9620	9620	9620	9620	0
506	20231116	100600	18824480	9620	9620	9620	9620	1
507	20231116	100500	18814860	9620	9620	9620	9620	40
508	20231116	100400	18430060	9620	9630	9630	9620	203
509	20231116	100300	16477130	9660	9660	9660	9660	21
510	20231116	100200	16274270	9660	9660	9660	9650	13
511	20231116	100100	16148740	9660	9670	9670	9660	156
512	20231116	100000	14641670	9670	9680	9680	9620	1518