KissMeData/000020/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183000	202012970	9600	9600	9600	9600	3135
3	20231120	182900	202012970	9600	9600	9600	9600	0
4	20231120	182800	202012970	9600	9600	9600	9600	0
5	20231120	182700	202012970	9600	9600	9600	9600	0
6	20231120	182600	202012970	9600	9600	9600	9600	0
7	20231120	182500	202012970	9600	9600	9600	9600	0
8	20231120	182400	202012970	9600	9600	9600	9600	0
9	20231120	182300	202012970	9600	9600	9600	9600	0
10	20231120	182200	202012970	9600	9600	9600	9600	0
11	20231120	182100	202012970	9600	9600	9600	9600	0
12	20231120	182000	202012970	9600	9600	9600	9600	0
13	20231120	181900	202012970	9600	9600	9600	9600	0
14	20231120	181800	202012970	9600	9600	9600	9600	0
15	20231120	181700	202012970	9600	9600	9600	9600	0
16	20231120	181600	202012970	9600	9600	9600	9600	0
17	20231120	181500	202012970	9600	9600	9600	9600	0
18	20231120	181400	202012970	9600	9600	9600	9600	0
19	20231120	181300	202012970	9600	9600	9600	9600	0
20	20231120	181200	202012970	9600	9600	9600	9600	0
21	20231120	181100	202012970	9600	9600	9600	9600	0
22	20231120	181000	202012970	9600	9600	9600	9600	0
23	20231120	180900	202012970	9600	9600	9600	9600	0
24	20231120	180800	202012970	9600	9600	9600	9600	0
25	20231120	180700	202012970	9600	9600	9600	9600	0
26	20231120	180600	202012970	9600	9600	9600	9600	0
27	20231120	180500	202012970	9600	9600	9600	9600	0
28	20231120	180400	202012970	9600	9600	9600	9600	0
29	20231120	180300	202012970	9600	9600	9600	9600	0
30	20231120	180200	202012970	9600	9600	9600	9600	0
31	20231120	180100	202012970	9600	9600	9600	9600	0
32	20231120	180000	202012970	9600	9600	9600	9600	3135
33	20231120	175900	202012970	9600	9600	9600	9600	0
34	20231120	175800	202012970	9600	9600	9600	9600	0
35	20231120	175700	202012970	9600	9600	9600	9600	0
36	20231120	175600	202012970	9600	9600	9600	9600	0
37	20231120	175500	202012970	9600	9600	9600	9600	0
38	20231120	175400	202012970	9600	9600	9600	9600	0
39	20231120	175300	202012970	9600	9600	9600	9600	0
40	20231120	175200	202012970	9600	9600	9600	9600	0
41	20231120	175100	202012970	9600	9600	9600	9600	0
42	20231120	175000	202012970	9600	9600	9600	9600	0
43	20231120	174900	202012970	9600	9600	9600	9600	0
44	20231120	174800	202012970	9600	9600	9600	9600	0
45	20231120	174700	202012970	9600	9600	9600	9600	0
46	20231120	174600	202012970	9600	9600	9600	9600	0
47	20231120	174500	202012970	9600	9600	9600	9600	0
48	20231120	174400	202012970	9600	9600	9600	9600	0
49	20231120	174300	202012970	9600	9600	9600	9600	0
50	20231120	174200	202012970	9600	9600	9600	9600	0
51	20231120	174100	202012970	9600	9600	9600	9600	0
52	20231120	174000	202012970	9600	9600	9600	9600	0
53	20231120	173900	202012970	9600	9600	9600	9600	0
54	20231120	173800	202012970	9600	9600	9600	9600	0
55	20231120	173700	202012970	9600	9600	9600	9600	0
56	20231120	173600	202012970	9600	9600	9600	9600	0
57	20231120	173500	202012970	9600	9600	9600	9600	0
58	20231120	173400	202012970	9600	9600	9600	9600	0
59	20231120	173300	202012970	9600	9600	9600	9600	0
60	20231120	173200	202012970	9600	9600	9600	9600	0
61	20231120	173100	202012970	9600	9600	9600	9600	0
62	20231120	173000	202012970	9600	9600	9600	9600	3135
63	20231120	172900	202012970	9600	9600	9600	9600	0
64	20231120	172800	202012970	9600	9600	9600	9600	0
65	20231120	172700	202012970	9600	9600	9600	9600	0
66	20231120	172600	202012970	9600	9600	9600	9600	0
67	20231120	172500	202012970	9600	9600	9600	9600	0
68	20231120	172400	202012970	9600	9600	9600	9600	0
69	20231120	172300	202012970	9600	9600	9600	9600	0
70	20231120	172200	202012970	9600	9600	9600	9600	0
71	20231120	172100	202012970	9600	9600	9600	9600	0
72	20231120	172000	202012970	9600	9600	9600	9600	0
73	20231120	171900	202012970	9600	9600	9600	9600	0
74	20231120	171800	202012970	9600	9600	9600	9600	0
75	20231120	171700	202012970	9600	9600	9600	9600	0
76	20231120	171600	202012970	9600	9600	9600	9600	0
77	20231120	171500	202012970	9600	9600	9600	9600	0
78	20231120	171400	202012970	9600	9600	9600	9600	0
79	20231120	171300	202012970	9600	9600	9600	9600	0
80	20231120	171200	202012970	9600	9600	9600	9600	0
81	20231120	171100	202012970	9600	9600	9600	9600	0
82	20231120	171000	202012970	9600	9600	9600	9600	0
83	20231120	170900	202012970	9600	9600	9600	9600	0
84	20231120	170800	202012970	9600	9600	9600	9600	0
85	20231120	170700	202012970	9600	9600	9600	9600	0
86	20231120	170600	202012970	9600	9600	9600	9600	0
87	20231120	170500	202012970	9600	9600	9600	9600	0
88	20231120	170400	202012970	9600	9600	9600	9600	0
89	20231120	170300	202012970	9600	9600	9600	9600	0
90	20231120	170200	202012970	9600	9600	9600	9600	0
91	20231120	170100	202012970	9600	9600	9600	9600	0
92	20231120	170000	202012970	9600	9600	9600	9600	3135
93	20231120	165900	202012970	9600	9600	9600	9600	0
94	20231120	165800	202012970	9600	9600	9600	9600	0
95	20231120	165700	202012970	9600	9600	9600	9600	0
96	20231120	165600	202012970	9600	9600	9600	9600	0
97	20231120	165500	202012970	9600	9600	9600	9600	0
98	20231120	165400	202012970	9600	9600	9600	9600	0
99	20231120	165300	202012970	9600	9600	9600	9600	0
100	20231120	165200	202012970	9600	9600	9600	9600	0
101	20231120	165100	202012970	9600	9600	9600	9600	0
102	20231120	165000	202012970	9600	9600	9600	9600	0
103	20231120	164900	202012970	9600	9600	9600	9600	0
104	20231120	164800	202012970	9600	9600	9600	9600	0
105	20231120	164700	202012970	9600	9600	9600	9600	0
106	20231120	164600	202012970	9600	9600	9600	9600	0
107	20231120	164500	202012970	9600	9600	9600	9600	0
108	20231120	164400	202012970	9600	9600	9600	9600	0
109	20231120	164300	202012970	9600	9600	9600	9600	0
110	20231120	164200	202012970	9600	9600	9600	9600	0
111	20231120	164100	202012970	9600	9600	9600	9600	0
112	20231120	164000	202012970	9600	9600	9600	9600	0
113	20231120	163900	202012970	9600	9600	9600	9600	0
114	20231120	163800	202012970	9600	9600	9600	9600	0
115	20231120	163700	202012970	9600	9600	9600	9600	0
116	20231120	163600	202012970	9600	9600	9600	9600	0
117	20231120	163500	202012970	9600	9600	9600	9600	0
118	20231120	163400	202012970	9600	9600	9600	9600	0
119	20231120	163300	202012970	9600	9600	9600	9600	0
120	20231120	163200	202012970	9600	9600	9600	9600	0
121	20231120	163100	202012970	9600	9600	9600	9600	0
122	20231120	163000	202012970	9600	9600	9600	9600	3135
123	20231120	162900	202012970	9600	9600	9600	9600	0
124	20231120	162800	202012970	9600	9600	9600	9600	0
125	20231120	162700	202012970	9600	9600	9600	9600	0
126	20231120	162600	202012970	9600	9600	9600	9600	0
127	20231120	162500	202012970	9600	9600	9600	9600	0
128	20231120	162400	202012970	9600	9600	9600	9600	0
129	20231120	162300	202012970	9600	9600	9600	9600	0
130	20231120	162200	202012970	9600	9600	9600	9600	0
131	20231120	162100	202012970	9600	9600	9600	9600	0
132	20231120	162000	202012970	9600	9600	9600	9600	0
133	20231120	161900	202012970	9600	9600	9600	9600	0
134	20231120	161800	202012970	9600	9600	9600	9600	0
135	20231120	161700	202012970	9600	9600	9600	9600	0
136	20231120	161600	202012970	9600	9600	9600	9600	0
137	20231120	161500	202012970	9600	9600	9600	9600	0
138	20231120	161400	202012970	9600	9600	9600	9600	0
139	20231120	161300	202012970	9600	9600	9600	9600	0
140	20231120	161200	202012970	9600	9600	9600	9600	0
141	20231120	161100	202012970	9600	9600	9600	9600	0
142	20231120	161000	202012970	9600	9600	9600	9600	0
143	20231120	160900	202012970	9600	9600	9600	9600	0
144	20231120	160800	202012970	9600	9600	9600	9600	0
145	20231120	160700	202012970	9600	9600	9600	9600	0
146	20231120	160600	202012970	9600	9600	9600	9600	0
147	20231120	160500	202012970	9600	9600	9600	9600	0
148	20231120	160400	202012970	9600	9600	9600	9600	0
149	20231120	160300	202012970	9600	9600	9600	9600	0
150	20231120	160200	202012970	9600	9600	9600	9600	0
151	20231120	160100	202012970	9600	9600	9600	9600	0
152	20231120	160000	202012970	9600	9600	9600	9600	3135
153	20231120	155900	202012970	9600	9600	9600	9600	0
154	20231120	155800	202012970	9600	9600	9600	9600	0
155	20231120	155700	202012970	9600	9600	9600	9600	0
156	20231120	155600	202012970	9600	9600	9600	9600	0
157	20231120	155500	202012970	9600	9600	9600	9600	0
158	20231120	155400	202012970	9600	9600	9600	9600	0
159	20231120	155300	202012970	9600	9600	9600	9600	0
160	20231120	155200	202012970	9600	9600	9600	9600	0
161	20231120	155100	202012970	9600	9600	9600	9600	0
162	20231120	155000	202012970	9600	9600	9600	9600	0
163	20231120	154900	202012970	9600	9600	9600	9600	0
164	20231120	154800	202012970	9600	9600	9600	9600	0
165	20231120	154700	202012970	9600	9600	9600	9600	0
166	20231120	154600	202012970	9600	9600	9600	9600	0
167	20231120	154500	202012970	9600	9600	9600	9600	0
168	20231120	154400	202012970	9600	9600	9600	9600	0
169	20231120	154300	202012970	9600	9600	9600	9600	0
170	20231120	154200	202012970	9600	9600	9600	9600	0
171	20231120	154100	202012970	9600	9600	9600	9600	0
172	20231120	154000	202012970	9600	9600	9600	9600	0
173	20231120	153900	202012970	9600	9600	9600	9600	0
174	20231120	153800	202012970	9600	9600	9600	9600	0
175	20231120	153700	202012970	9600	9600	9600	9600	0
176	20231120	153600	202012970	9600	9600	9600	9600	0
177	20231120	153500	202012970	9600	9600	9600	9600	0
178	20231120	153400	202012970	9600	9600	9600	9600	0
179	20231120	153300	202012970	9600	9600	9600	9600	0
180	20231120	153200	202012970	9600	9600	9600	9600	0
181	20231120	153100	202012970	9600	9600	9600	9600	0
182	20231120	153000	202012970	9600	9600	9600	9600	6270
183	20231120	152900	171916970	9600	9600	9600	9600	0
184	20231120	152800	171916970	9600	9600	9600	9600	0
185	20231120	152700	171916970	9600	9600	9600	9600	0
186	20231120	152600	171916970	9600	9600	9600	9600	0
187	20231120	152500	171916970	9600	9600	9600	9600	0
188	20231120	152400	171916970	9600	9600	9600	9600	0
189	20231120	152300	171916970	9600	9600	9600	9600	0
190	20231120	152200	171916970	9600	9600	9600	9600	0
191	20231120	152100	171916970	9600	9600	9600	9600	0
192	20231120	152000	171916970	9600	9600	9600	9600	0
193	20231120	151900	171916970	9600	9580	9600	9580	253
194	20231120	151800	169489010	9580	9590	9600	9580	96
195	20231120	151700	168568280	9600	9600	9600	9600	0
196	20231120	151600	168568280	9600	9600	9600	9600	2
197	20231120	151500	168549080	9600	9600	9600	9600	23
198	20231120	151400	168328280	9600	9600	9600	9600	50
199	20231120	151300	167848280	9600	9600	9600	9600	0
200	20231120	151200	167848280	9600	9600	9600	9600	0
201	20231120	151100	167848280	9600	9600	9600	9600	0
202	20231120	151000	167848280	9600	9600	9600	9600	2
203	20231120	150900	167829080	9600	9600	9600	9600	0
204	20231120	150800	167829080	9600	9600	9600	9600	0
205	20231120	150700	167829080	9600	9600	9600	9600	10
206	20231120	150600	167733080	9600	9590	9600	9590	10
207	20231120	150500	167637170	9590	9590	9590	9590	10
208	20231120	150400	167541270	9580	9590	9590	9580	22
209	20231120	150300	167330410	9580	9580	9580	9580	51
210	20231120	150200	166841830	9590	9590	9590	9590	547
211	20231120	150100	161596100	9590	9580	9590	9580	554
212	20231120	150000	156286740	9580	9580	9580	9580	2
213	20231120	145900	156267580	9580	9580	9580	9580	0
214	20231120	145800	156267580	9580	9580	9580	9580	81
215	20231120	145700	155491600	9590	9590	9590	9590	0
216	20231120	145600	155491600	9590	9590	9590	9590	0
217	20231120	145500	155491600	9590	9590	9590	9590	0
218	20231120	145400	155491600	9590	9590	9590	9590	8
219	20231120	145300	155414880	9590	9590	9590	9590	42
220	20231120	145200	155012100	9590	9590	9590	9590	0
221	20231120	145100	155012100	9590	9590	9590	9590	68
222	20231120	145000	154359980	9580	9580	9580	9580	64
223	20231120	144900	153746860	9590	9590	9590	9590	0
224	20231120	144800	153746860	9590	9590	9590	9590	1
225	20231120	144700	153737270	9590	9590	9590	9590	0
226	20231120	144600	153737270	9590	9590	9590	9590	0
227	20231120	144500	153737270	9590	9590	9590	9590	0
228	20231120	144400	153737270	9590	9590	9590	9590	0
229	20231120	144300	153737270	9590	9590	9590	9590	200
230	20231120	144200	151819270	9600	9600	9600	9600	0
231	20231120	144100	151819270	9600	9600	9600	9600	0
232	20231120	144000	151819270	9600	9600	9600	9600	0
233	20231120	143900	151819270	9600	9590	9600	9590	53
234	20231120	143800	151310970	9590	9590	9590	9590	0
235	20231120	143700	151310970	9590	9590	9590	9590	0
236	20231120	143600	151310970	9590	9590	9590	9590	0
237	20231120	143500	151310970	9590	9590	9590	9590	200
238	20231120	143400	149392970	9580	9580	9580	9580	0
239	20231120	143300	149392970	9580	9580	9580	9580	655
240	20231120	143200	143118070	9590	9590	9590	9590	0
241	20231120	143100	143118070	9590	9590	9590	9590	445
242	20231120	143000	138850520	9600	9600	9600	9600	0
243	20231120	142900	138850520	9600	9600	9600	9600	0
244	20231120	142800	138850520	9600	9600	9600	9600	5
245	20231120	142700	138802520	9600	9600	9600	9600	0
246	20231120	142600	138802520	9600	9600	9600	9600	12
247	20231120	142500	138687320	9600	9600	9600	9600	100
248	20231120	142400	137727320	9600	9600	9600	9600	0
249	20231120	142300	137727320	9600	9600	9600	9600	0
250	20231120	142200	137727320	9600	9600	9600	9600	0
251	20231120	142100	137727320	9600	9600	9600	9600	0
252	20231120	142000	137727320	9600	9600	9600	9600	4
253	20231120	141900	137688920	9600	9600	9600	9600	11
254	20231120	141800	137583320	9600	9600	9600	9600	100
255	20231120	141700	136623320	9600	9600	9600	9600	0
256	20231120	141600	136623320	9600	9600	9600	9600	0
257	20231120	141500	136623320	9600	9590	9600	9590	67
258	20231120	141400	135980690	9590	9590	9590	9590	0
259	20231120	141300	135980690	9590	9590	9590	9590	0
260	20231120	141200	135980690	9590	9590	9590	9590	0
261	20231120	141100	135980690	9590	9590	9590	9590	0
262	20231120	141000	135980690	9590	9590	9590	9590	0
263	20231120	140900	135980690	9590	9590	9590	9590	0
264	20231120	140800	135980690	9590	9590	9590	9590	0
265	20231120	140700	135980690	9590	9590	9590	9590	49
266	20231120	140600	135510780	9590	9590	9590	9590	207
267	20231120	140500	133525650	9590	9590	9590	9590	0
268	20231120	140400	133525650	9590	9590	9590	9590	2
269	20231120	140300	133506470	9580	9580	9580	9580	0
270	20231120	140200	133506470	9580	9580	9580	9580	0
271	20231120	140100	133506470	9580	9580	9580	9580	49
272	20231120	140000	133037050	9580	9580	9580	9580	9
273	20231120	135900	132950830	9580	9580	9580	9580	20
274	20231120	135800	132759230	9590	9590	9590	9590	2
275	20231120	135700	132740050	9590	9590	9590	9590	0
276	20231120	135600	132740050	9590	9590	9590	9590	0
277	20231120	135500	132740050	9590	9590	9590	9590	0
278	20231120	135400	132740050	9590	9590	9590	9590	0
279	20231120	135300	132740050	9590	9590	9590	9590	28
280	20231120	135200	132471530	9590	9590	9590	9590	0
281	20231120	135100	132471530	9590	9590	9590	9590	0
282	20231120	135000	132471530	9590	9590	9590	9590	0
283	20231120	134900	132471530	9590	9590	9590	9590	10
284	20231120	134800	132375630	9590	9590	9590	9590	5
285	20231120	134700	132327680	9600	9600	9600	9600	0
286	20231120	134600	132327680	9600	9600	9600	9600	2
287	20231120	134500	132308480	9600	9600	9600	9600	0
288	20231120	134400	132308480	9600	9600	9600	9600	29
289	20231120	134300	132030080	9600	9600	9600	9600	0
290	20231120	134200	132030080	9600	9600	9600	9600	0
291	20231120	134100	132030080	9600	9600	9600	9600	200
292	20231120	134000	130110080	9590	9590	9590	9590	0
293	20231120	133900	130110080	9590	9590	9590	9590	49
294	20231120	133800	129640170	9590	9590	9590	9590	0
295	20231120	133700	129640170	9590	9590	9590	9590	103
296	20231120	133600	128652400	9600	9600	9600	9600	0
297	20231120	133500	128652400	9600	9600	9600	9600	0
298	20231120	133400	128652400	9600	9600	9600	9600	100
299	20231120	133300	127692400	9600	9600	9600	9600	117
300	20231120	133200	126569200	9590	9590	9590	9590	0
301	20231120	133100	126569200	9590	9590	9590	9590	0
302	20231120	133000	126569200	9590	9590	9590	9590	0
303	20231120	132900	126569200	9590	9590	9590	9590	29
304	20231120	132800	126291090	9590	9590	9590	9590	0
305	20231120	132700	126291090	9590	9590	9590	9590	0
306	20231120	132600	126291090	9590	9590	9590	9590	4
307	20231120	132500	126252730	9590	9590	9590	9590	1
308	20231120	132400	126243140	9590	9590	9590	9590	30
309	20231120	132300	125955440	9600	9600	9600	9600	0
310	20231120	132200	125955440	9600	9600	9600	9600	92
311	20231120	132100	125072240	9600	9600	9600	9600	30
312	20231120	132000	124784240	9590	9590	9590	9590	6
313	20231120	131900	124726700	9580	9580	9580	9580	0
314	20231120	131800	124726700	9580	9580	9580	9580	0
315	20231120	131700	124726700	9580	9580	9580	9580	0
316	20231120	131600	124726700	9580	9580	9580	9580	0
317	20231120	131500	124726700	9580	9580	9580	9580	50
318	20231120	131400	124247700	9590	9590	9590	9590	6
319	20231120	131300	124190160	9580	9580	9580	9580	0
320	20231120	131200	124190160	9580	9580	9580	9580	0
321	20231120	131100	124190160	9580	9580	9580	9580	5
322	20231120	131000	124142260	9580	9580	9580	9580	0
323	20231120	130900	124142260	9580	9580	9580	9580	1
324	20231120	130800	124132680	9590	9590	9590	9590	607
325	20231120	130700	118311550	9590	9580	9590	9580	283
326	20231120	130600	115597630	9580	9580	9580	9580	3
327	20231120	130500	115568890	9590	9590	9590	9590	4
328	20231120	130400	115530530	9590	9580	9590	9580	954
329	20231120	130300	106381690	9580	9580	9580	9580	6
330	20231120	130200	106324210	9580	9580	9580	9580	5
331	20231120	130100	106276310	9590	9590	9590	9590	54
332	20231120	130000	105758450	9590	9590	9590	9590	3
333	20231120	125900	105729680	9580	9580	9580	9580	0
334	20231120	125800	105729680	9580	9580	9580	9580	0
335	20231120	125700	105729680	9580	9580	9580	9580	0
336	20231120	125600	105729680	9580	9580	9580	9580	0
337	20231120	125500	105729680	9580	9580	9580	9580	0
338	20231120	125400	105729680	9580	9580	9580	9580	5
339	20231120	125300	105681780	9590	9590	9590	9590	0
340	20231120	125200	105681780	9590	9590	9590	9590	0
341	20231120	125100	105681780	9590	9590	9590	9590	3
342	20231120	125000	105653010	9590	9590	9590	9590	15
343	20231120	124900	105509160	9570	9570	9570	9570	0
344	20231120	124800	105509160	9570	9570	9570	9570	0
345	20231120	124700	105509160	9570	9570	9570	9570	0
346	20231120	124600	105509160	9570	9570	9570	9570	0
347	20231120	124500	105509160	9570	9570	9570	9570	0
348	20231120	124400	105509160	9570	9570	9570	9570	0
349	20231120	124300	105509160	9570	9570	9570	9570	0
350	20231120	124200	105509160	9570	9570	9570	9570	0
351	20231120	124100	105509160	9570	9570	9570	9570	0
352	20231120	124000	105509160	9570	9570	9570	9570	0
353	20231120	123900	105509160	9570	9570	9570	9570	0
354	20231120	123800	105509160	9570	9570	9570	9570	0
355	20231120	123700	105509160	9570	9570	9570	9570	0
356	20231120	123600	105509160	9570	9580	9580	9570	375
357	20231120	123500	101920400	9570	9570	9570	9570	0
358	20231120	123400	101920400	9570	9570	9570	9570	0
359	20231120	123300	101920400	9570	9580	9580	9570	500
360	20231120	123200	97135040	9590	9590	9590	9590	0
361	20231120	123100	97135040	9590	9590	9590	9590	0
362	20231120	123000	97135040	9590	9580	9590	9580	375
363	20231120	122900	93542430	9580	9580	9580	9580	0
364	20231120	122800	93542430	9580	9580	9580	9580	51
365	20231120	122700	93053850	9580	9580	9580	9580	0
366	20231120	122600	93053850	9580	9580	9580	9580	100
367	20231120	122500	92095850	9570	9570	9570	9570	0
368	20231120	122400	92095850	9570	9570	9570	9570	0
369	20231120	122300	92095850	9570	9570	9570	9570	0
370	20231120	122200	92095850	9570	9570	9570	9570	0
371	20231120	122100	92095850	9570	9570	9570	9570	0
372	20231120	122000	92095850	9570	9570	9570	9570	1
373	20231120	121900	92086280	9580	9580	9580	9580	0
374	20231120	121800	92086280	9580	9580	9580	9580	0
375	20231120	121700	92086280	9580	9580	9580	9580	0
376	20231120	121600	92086280	9580	9580	9580	9580	0
377	20231120	121500	92086280	9580	9580	9580	9580	10
378	20231120	121400	91990480	9580	9580	9580	9580	0
379	20231120	121300	91990480	9580	9580	9580	9580	0
380	20231120	121200	91990480	9580	9580	9580	9580	0
381	20231120	121100	91990480	9580	9580	9580	9580	1
382	20231120	121000	91980900	9580	9580	9580	9580	0
383	20231120	120900	91980900	9580	9580	9580	9580	5
384	20231120	120800	91933000	9580	9580	9580	9580	0
385	20231120	120700	91933000	9580	9580	9580	9580	72
386	20231120	120600	91243240	9580	9580	9580	9580	5
387	20231120	120500	91195340	9580	9580	9580	9580	100
388	20231120	120400	90237340	9570	9570	9570	9570	0
389	20231120	120300	90237340	9570	9570	9570	9570	0
390	20231120	120200	90237340	9570	9570	9570	9570	0
391	20231120	120100	90237340	9570	9570	9570	9570	0
392	20231120	120000	90237340	9570	9570	9570	9570	0
393	20231120	115900	90237340	9570	9570	9570	9570	0
394	20231120	115800	90237340	9570	9570	9570	9570	0
395	20231120	115700	90237340	9570	9570	9570	9570	0
396	20231120	115600	90237340	9570	9570	9570	9570	0
397	20231120	115500	90237340	9570	9570	9570	9570	2
398	20231120	115400	90218200	9580	9580	9580	9580	0
399	20231120	115300	90218200	9580	9580	9580	9580	12
400	20231120	115200	90103240	9570	9570	9570	9570	0
401	20231120	115100	90103240	9570	9570	9570	9570	0
402	20231120	115000	90103240	9570	9570	9570	9570	0
403	20231120	114900	90103240	9570	9570	9570	9570	0
404	20231120	114800	90103240	9570	9570	9570	9570	1
405	20231120	114700	90093670	9580	9580	9580	9580	0
406	20231120	114600	90093670	9580	9580	9580	9580	0
407	20231120	114500	90093670	9580	9580	9580	9580	5
408	20231120	114400	90045770	9580	9580	9580	9580	0
409	20231120	114300	90045770	9580	9580	9580	9580	0
410	20231120	114200	90045770	9580	9580	9580	9580	0
411	20231120	114100	90045770	9580	9580	9580	9580	0
412	20231120	114000	90045770	9580	9580	9580	9580	0
413	20231120	113900	90045770	9580	9580	9580	9580	0
414	20231120	113800	90045770	9580	9570	9580	9570	12
415	20231120	113700	89930900	9580	9580	9580	9580	0
416	20231120	113600	89930900	9580	9580	9580	9580	0
417	20231120	113500	89930900	9580	9580	9580	9580	0
418	20231120	113400	89930900	9580	9570	9580	9570	104
419	20231120	113300	88934700	9570	9570	9570	9570	0
420	20231120	113200	88934700	9570	9570	9570	9570	0
421	20231120	113100	88934700	9570	9570	9570	9570	0
422	20231120	113000	88934700	9570	9570	9570	9570	0
423	20231120	112900	88934700	9570	9570	9570	9570	4
424	20231120	112800	88896420	9570	9570	9570	9570	0
425	20231120	112700	88896420	9570	9570	9570	9570	0
426	20231120	112600	88896420	9570	9570	9570	9570	0
427	20231120	112500	88896420	9570	9570	9570	9570	0
428	20231120	112400	88896420	9570	9570	9570	9570	0
429	20231120	112300	88896420	9570	9570	9570	9570	0
430	20231120	112200	88896420	9570	9570	9570	9570	295
431	20231120	112100	86073270	9570	9570	9570	9570	0
432	20231120	112000	86073270	9570	9570	9570	9570	0
433	20231120	111900	86073270	9570	9570	9570	9570	0
434	20231120	111800	86073270	9570	9570	9570	9570	0
435	20231120	111700	86073270	9570	9570	9570	9570	0
436	20231120	111600	86073270	9570	9570	9570	9570	36
437	20231120	111500	85728750	9560	9560	9560	9560	0
438	20231120	111400	85728750	9560	9560	9560	9560	187
439	20231120	111300	83941030	9550	9550	9550	9550	0
440	20231120	111200	83941030	9550	9550	9550	9550	0
441	20231120	111100	83941030	9550	9550	9550	9550	0
442	20231120	111000	83941030	9550	9550	9550	9550	117
443	20231120	110900	82823680	9550	9550	9550	9550	78
444	20231120	110800	82078780	9560	9560	9560	9560	0
445	20231120	110700	82078780	9560	9560	9560	9560	10
446	20231120	110600	81983180	9560	9560	9560	9560	15
447	20231120	110500	81839780	9560	9560	9560	9560	2
448	20231120	110400	81820660	9560	9560	9560	9560	1
449	20231120	110300	81811100	9560	9560	9560	9560	0
450	20231120	110200	81811100	9560	9560	9560	9560	10
451	20231120	110100	81715500	9550	9550	9550	9550	0
452	20231120	110000	81715500	9550	9550	9550	9550	0
453	20231120	105900	81715500	9550	9550	9550	9550	0
454	20231120	105800	81715500	9550	9550	9550	9550	0
455	20231120	105700	81715500	9550	9550	9550	9550	0
456	20231120	105600	81715500	9550	9550	9550	9550	0
457	20231120	105500	81715500	9550	9550	9550	9550	0
458	20231120	105400	81715500	9550	9550	9550	9550	0
459	20231120	105300	81715500	9550	9550	9550	9550	4
460	20231120	105200	81677300	9550	9550	9550	9550	0
461	20231120	105100	81677300	9550	9560	9560	9550	63
462	20231120	105000	81075190	9560	9560	9560	9560	59
463	20231120	104900	80511150	9550	9550	9550	9550	300
464	20231120	104800	77646150	9550	9550	9550	9550	0
465	20231120	104700	77646150	9550	9550	9550	9550	0
466	20231120	104600	77646150	9550	9550	9550	9550	166
467	20231120	104500	76060850	9550	9550	9550	9550	0
468	20231120	104400	76060850	9550	9550	9550	9550	0
469	20231120	104300	76060850	9550	9540	9550	9530	1230
470	20231120	104200	64332500	9550	9550	9550	9550	0
471	20231120	104100	64332500	9550	9550	9550	9550	0
472	20231120	104000	64332500	9550	9550	9550	9550	94
473	20231120	103900	63434800	9550	9550	9550	9550	0
474	20231120	103800	63434800	9550	9550	9550	9550	0
475	20231120	103700	63434800	9550	9550	9550	9550	0
476	20231120	103600	63434800	9550	9550	9550	9550	0
477	20231120	103500	63434800	9550	9550	9550	9550	200
478	20231120	103400	61524800	9550	9550	9550	9550	6
479	20231120	103300	61467500	9560	9560	9560	9560	0
480	20231120	103200	61467500	9560	9560	9560	9560	0
481	20231120	103100	61467500	9560	9560	9560	9560	0
482	20231120	103000	61467500	9560	9560	9560	9560	1
483	20231120	102900	61457940	9570	9570	9570	9570	0
484	20231120	102800	61457940	9570	9570	9570	9570	339
485	20231120	102700	58213710	9570	9570	9570	9570	0
486	20231120	102600	58213710	9570	9570	9570	9570	5
487	20231120	102500	58165860	9570	9570	9570	9570	0
488	20231120	102400	58165860	9570	9570	9570	9570	0
489	20231120	102300	58165860	9570	9570	9570	9570	200
490	20231120	102200	56251860	9570	9570	9570	9570	0
491	20231120	102100	56251860	9570	9570	9570	9570	0
492	20231120	102000	56251860	9570	9570	9570	9570	0
493	20231120	101900	56251860	9570	9570	9570	9570	46
494	20231120	101800	55811640	9570	9570	9570	9570	0
495	20231120	101700	55811640	9570	9570	9570	9570	0
496	20231120	101600	55811640	9570	9570	9570	9570	1
497	20231120	101500	55802070	9570	9570	9570	9570	0
498	20231120	101400	55802070	9570	9570	9570	9570	0
499	20231120	101300	55802070	9570	9560	9570	9560	500
500	20231120	101200	51018630	9560	9550	9560	9550	500
501	20231120	101100	46241030	9540	9540	9540	9540	0
502	20231120	101000	46241030	9540	9540	9540	9540	0
503	20231120	100900	46241030	9540	9540	9540	9540	577
504	20231120	100800	40736450	9520	9520	9520	9520	0
505	20231120	100700	40736450	9520	9520	9520	9520	173
506	20231120	100600	39089490	9520	9520	9520	9520	0
507	20231120	100500	39089490	9520	9520	9520	9520	0
508	20231120	100400	39089490	9520	9530	9530	9520	73
509	20231120	100300	38394350	9530	9530	9530	9530	0
510	20231120	100200	38394350	9530	9530	9530	9530	20
511	20231120	100100	38203750	9530	9540	9540	9530	421
512	20231120	100000	34191340	9540	9540	9540	9540	0
513	20231120	095900	34191340	9540	9540	9540	9540	174
514	20231120	095800	32531380	9550	9550	9550	9550	1
515	20231120	095700	32521830	9550	9550	9550	9550	0
516	20231120	095600	32521830	9550	9550	9550	9550	0
517	20231120	095500	32521830	9550	9550	9550	9550	0
518	20231120	095400	32521830	9550	9550	9550	9550	0
519	20231120	095300	32521830	9550	9550	9550	9550	0
520	20231120	095200	32521830	9550	9550	9550	9550	0
521	20231120	095100	32521830	9550	9550	9550	9550	0
522	20231120	095000	32521830	9550	9550	9550	9550	15
523	20231120	094900	32378580	9550	9550	9550	9550	93
524	20231120	094800	31490430	9550	9550	9550	9550	100
525	20231120	094700	30535430	9550	9550	9550	9550	3
526	20231120	094600	30506780	9550	9550	9550	9550	202
527	20231120	094500	28577680	9550	9550	9550	9550	0
528	20231120	094400	28577680	9550	9550	9550	9550	0
529	20231120	094300	28577680	9550	9550	9550	9550	0
530	20231120	094200	28577680	9550	9550	9550	9550	1
531	20231120	094100	28568130	9540	9540	9540	9540	0
532	20231120	094000	28568130	9540	9540	9540	9540	30
533	20231120	093900	28281930	9540	9540	9540	9540	1
534	20231120	093800	28272390	9550	9550	9550	9550	0
535	20231120	093700	28272390	9550	9550	9550	9550	2
536	20231120	093600	28253290	9540	9550	9550	9540	41
537	20231120	093500	27862120	9550	9550	9550	9550	13
538	20231120	093400	27737970	9550	9550	9550	9550	2
539	20231120	093300	27718870	9540	9540	9540	9540	63
540	20231120	093200	27117850	9540	9540	9540	9540	6
541	20231120	093100	27060610	9540	9540	9540	9540	2
542	20231120	093000	27041530	9540	9540	9540	9540	300
543	20231120	092900	24179530	9540	9540	9540	9540	0
544	20231120	092800	24179530	9540	9540	9540	9540	12
545	20231120	092700	24065050	9530	9530	9530	9530	69
546	20231120	092600	23407480	9540	9540	9540	9540	0
547	20231120	092500	23407480	9540	9540	9540	9530	172
548	20231120	092400	21768200	9540	9540	9540	9540	80
549	20231120	092300	21005000	9550	9550	9550	9550	0
550	20231120	092200	21005000	9550	9550	9550	9550	0
551	20231120	092100	21005000	9550	9550	9550	9550	30
552	20231120	092000	20718500	9550	9550	9550	9550	10
553	20231120	091900	20623000	9550	9520	9550	9520	7
554	20231120	091800	20556330	9520	9520	9520	9520	5
555	20231120	091700	20508730	9520	9520	9520	9510	26
556	20231120	091600	20261330	9520	9550	9550	9520	38
557	20231120	091500	19899380	9540	9540	9540	9540	0
558	20231120	091400	19899380	9540	9540	9540	9540	0
559	20231120	091300	19899380	9540	9540	9540	9540	0
560	20231120	091200	19899380	9540	9540	9540	9540	11
561	20231120	091100	19794440	9550	9550	9550	9550	0
562	20231120	091000	19794440	9550	9550	9550	9550	1
563	20231120	090900	19784890	9540	9540	9540	9540	1
564	20231120	090800	19775350	9530	9530	9530	9530	0
565	20231120	090700	19775350	9530	9530	9530	9530	0
566	20231120	090600	19775350	9530	9530	9530	9530	0
567	20231120	090500	19775350	9530	9530	9530	9530	1
568	20231120	090400	19765820	9530	9530	9530	9530	0
569	20231120	090300	19765820	9530	9530	9530	9530	199
570	20231120	090200	17869350	9530	9530	9530	9530	258
571	20231120	090100	15410610	9520	9540	9540	9520	55
572	20231120	090000	14886630	9520	9500	9520	9500	1567