KissMeData/000020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183000	286640960	9690	9690	9690	9690	1370
3	20231124	182900	286640960	9690	9690	9690	9690	0
4	20231124	182800	286640960	9690	9690	9690	9690	0
5	20231124	182700	286640960	9690	9690	9690	9690	0
6	20231124	182600	286640960	9690	9690	9690	9690	0
7	20231124	182500	286640960	9690	9690	9690	9690	0
8	20231124	182400	286640960	9690	9690	9690	9690	0
9	20231124	182300	286640960	9690	9690	9690	9690	0
10	20231124	182200	286640960	9690	9690	9690	9690	0
11	20231124	182100	286640960	9690	9690	9690	9690	0
12	20231124	182000	286640960	9690	9690	9690	9690	0
13	20231124	181900	286640960	9690	9690	9690	9690	0
14	20231124	181800	286640960	9690	9690	9690	9690	0
15	20231124	181700	286640960	9690	9690	9690	9690	0
16	20231124	181600	286640960	9690	9690	9690	9690	0
17	20231124	181500	286640960	9690	9690	9690	9690	0
18	20231124	181400	286640960	9690	9690	9690	9690	0
19	20231124	181300	286640960	9690	9690	9690	9690	0
20	20231124	181200	286640960	9690	9690	9690	9690	0
21	20231124	181100	286640960	9690	9690	9690	9690	0
22	20231124	181000	286640960	9690	9690	9690	9690	0
23	20231124	180900	286640960	9690	9690	9690	9690	0
24	20231124	180800	286640960	9690	9690	9690	9690	0
25	20231124	180700	286640960	9690	9690	9690	9690	0
26	20231124	180600	286640960	9690	9690	9690	9690	0
27	20231124	180500	286640960	9690	9690	9690	9690	0
28	20231124	180400	286640960	9690	9690	9690	9690	0
29	20231124	180300	286640960	9690	9690	9690	9690	0
30	20231124	180200	286640960	9690	9690	9690	9690	0
31	20231124	180100	286640960	9690	9690	9690	9690	0
32	20231124	180000	286640960	9690	9690	9690	9690	1370
33	20231124	175900	286640960	9690	9690	9690	9690	0
34	20231124	175800	286640960	9690	9690	9690	9690	0
35	20231124	175700	286640960	9690	9690	9690	9690	0
36	20231124	175600	286640960	9690	9690	9690	9690	0
37	20231124	175500	286640960	9690	9690	9690	9690	0
38	20231124	175400	286640960	9690	9690	9690	9690	0
39	20231124	175300	286640960	9690	9690	9690	9690	0
40	20231124	175200	286640960	9690	9690	9690	9690	0
41	20231124	175100	286640960	9690	9690	9690	9690	0
42	20231124	175000	286640960	9690	9690	9690	9690	0
43	20231124	174900	286640960	9690	9690	9690	9690	0
44	20231124	174800	286640960	9690	9690	9690	9690	0
45	20231124	174700	286640960	9690	9690	9690	9690	0
46	20231124	174600	286640960	9690	9690	9690	9690	0
47	20231124	174500	286640960	9690	9690	9690	9690	0
48	20231124	174400	286640960	9690	9690	9690	9690	0
49	20231124	174300	286640960	9690	9690	9690	9690	0
50	20231124	174200	286640960	9690	9690	9690	9690	0
51	20231124	174100	286640960	9690	9690	9690	9690	0
52	20231124	174000	286640960	9690	9690	9690	9690	0
53	20231124	173900	286640960	9690	9690	9690	9690	0
54	20231124	173800	286640960	9690	9690	9690	9690	0
55	20231124	173700	286640960	9690	9690	9690	9690	0
56	20231124	173600	286640960	9690	9690	9690	9690	0
57	20231124	173500	286640960	9690	9690	9690	9690	0
58	20231124	173400	286640960	9690	9690	9690	9690	0
59	20231124	173300	286640960	9690	9690	9690	9690	0
60	20231124	173200	286640960	9690	9690	9690	9690	0
61	20231124	173100	286640960	9690	9690	9690	9690	0
62	20231124	173000	286640960	9690	9690	9690	9690	1370
63	20231124	172900	286640960	9690	9690	9690	9690	0
64	20231124	172800	286640960	9690	9690	9690	9690	0
65	20231124	172700	286640960	9690	9690	9690	9690	0
66	20231124	172600	286640960	9690	9690	9690	9690	0
67	20231124	172500	286640960	9690	9690	9690	9690	0
68	20231124	172400	286640960	9690	9690	9690	9690	0
69	20231124	172300	286640960	9690	9690	9690	9690	0
70	20231124	172200	286640960	9690	9690	9690	9690	0
71	20231124	172100	286640960	9690	9690	9690	9690	0
72	20231124	172000	286640960	9690	9690	9690	9690	0
73	20231124	171900	286640960	9690	9690	9690	9690	0
74	20231124	171800	286640960	9690	9690	9690	9690	0
75	20231124	171700	286640960	9690	9690	9690	9690	0
76	20231124	171600	286640960	9690	9690	9690	9690	0
77	20231124	171500	286640960	9690	9690	9690	9690	0
78	20231124	171400	286640960	9690	9690	9690	9690	0
79	20231124	171300	286640960	9690	9690	9690	9690	0
80	20231124	171200	286640960	9690	9690	9690	9690	0
81	20231124	171100	286640960	9690	9690	9690	9690	0
82	20231124	171000	286640960	9690	9690	9690	9690	0
83	20231124	170900	286640960	9690	9690	9690	9690	0
84	20231124	170800	286640960	9690	9690	9690	9690	0
85	20231124	170700	286640960	9690	9690	9690	9690	0
86	20231124	170600	286640960	9690	9690	9690	9690	0
87	20231124	170500	286640960	9690	9690	9690	9690	0
88	20231124	170400	286640960	9690	9690	9690	9690	0
89	20231124	170300	286640960	9690	9690	9690	9690	0
90	20231124	170200	286640960	9690	9690	9690	9690	0
91	20231124	170100	286640960	9690	9690	9690	9690	0
92	20231124	170000	286640960	9690	9690	9690	9690	1370
93	20231124	165900	286640960	9690	9690	9690	9690	0
94	20231124	165800	286640960	9690	9690	9690	9690	0
95	20231124	165700	286640960	9690	9690	9690	9690	0
96	20231124	165600	286640960	9690	9690	9690	9690	0
97	20231124	165500	286640960	9690	9690	9690	9690	0
98	20231124	165400	286640960	9690	9690	9690	9690	0
99	20231124	165300	286640960	9690	9690	9690	9690	0
100	20231124	165200	286640960	9690	9690	9690	9690	0
101	20231124	165100	286640960	9690	9690	9690	9690	0
102	20231124	165000	286640960	9690	9690	9690	9690	0
103	20231124	164900	286640960	9690	9690	9690	9690	0
104	20231124	164800	286640960	9690	9690	9690	9690	0
105	20231124	164700	286640960	9690	9690	9690	9690	0
106	20231124	164600	286640960	9690	9690	9690	9690	0
107	20231124	164500	286640960	9690	9690	9690	9690	0
108	20231124	164400	286640960	9690	9690	9690	9690	0
109	20231124	164300	286640960	9690	9690	9690	9690	0
110	20231124	164200	286640960	9690	9690	9690	9690	0
111	20231124	164100	286640960	9690	9690	9690	9690	0
112	20231124	164000	286640960	9690	9690	9690	9690	0
113	20231124	163900	286640960	9690	9690	9690	9690	0
114	20231124	163800	286640960	9690	9690	9690	9690	0
115	20231124	163700	286640960	9690	9690	9690	9690	0
116	20231124	163600	286640960	9690	9690	9690	9690	0
117	20231124	163500	286640960	9690	9690	9690	9690	0
118	20231124	163400	286640960	9690	9690	9690	9690	0
119	20231124	163300	286640960	9690	9690	9690	9690	0
120	20231124	163200	286640960	9690	9690	9690	9690	0
121	20231124	163100	286640960	9690	9690	9690	9690	0
122	20231124	163000	286640960	9690	9690	9690	9690	1370
123	20231124	162900	286640960	9690	9690	9690	9690	0
124	20231124	162800	286640960	9690	9690	9690	9690	0
125	20231124	162700	286640960	9690	9690	9690	9690	0
126	20231124	162600	286640960	9690	9690	9690	9690	0
127	20231124	162500	286640960	9690	9690	9690	9690	0
128	20231124	162400	286640960	9690	9690	9690	9690	0
129	20231124	162300	286640960	9690	9690	9690	9690	0
130	20231124	162200	286640960	9690	9690	9690	9690	0
131	20231124	162100	286640960	9690	9690	9690	9690	0
132	20231124	162000	286640960	9690	9690	9690	9690	0
133	20231124	161900	286640960	9690	9690	9690	9690	0
134	20231124	161800	286640960	9690	9690	9690	9690	0
135	20231124	161700	286640960	9690	9690	9690	9690	0
136	20231124	161600	286640960	9690	9690	9690	9690	0
137	20231124	161500	286640960	9690	9690	9690	9690	0
138	20231124	161400	286640960	9690	9690	9690	9690	0
139	20231124	161300	286640960	9690	9690	9690	9690	0
140	20231124	161200	286640960	9690	9690	9690	9690	0
141	20231124	161100	286640960	9690	9690	9690	9690	0
142	20231124	161000	286640960	9690	9690	9690	9690	0
143	20231124	160900	286640960	9690	9690	9690	9690	0
144	20231124	160800	286640960	9690	9690	9690	9690	0
145	20231124	160700	286640960	9690	9690	9690	9690	0
146	20231124	160600	286640960	9690	9690	9690	9690	0
147	20231124	160500	286640960	9690	9690	9690	9690	0
148	20231124	160400	286640960	9690	9690	9690	9690	0
149	20231124	160300	286640960	9690	9690	9690	9690	0
150	20231124	160200	286640960	9690	9690	9690	9690	0
151	20231124	160100	286640960	9690	9690	9690	9690	0
152	20231124	160000	286640960	9690	9690	9690	9690	1370
153	20231124	155900	286640960	9690	9690	9690	9690	0
154	20231124	155800	286640960	9690	9690	9690	9690	0
155	20231124	155700	286640960	9690	9690	9690	9690	0
156	20231124	155600	286640960	9690	9690	9690	9690	0
157	20231124	155500	286640960	9690	9690	9690	9690	0
158	20231124	155400	286640960	9690	9690	9690	9690	0
159	20231124	155300	286640960	9690	9690	9690	9690	0
160	20231124	155200	286640960	9690	9690	9690	9690	0
161	20231124	155100	286640960	9690	9690	9690	9690	0
162	20231124	155000	286640960	9690	9690	9690	9690	0
163	20231124	154900	286640960	9690	9690	9690	9690	0
164	20231124	154800	286640960	9690	9690	9690	9690	0
165	20231124	154700	286640960	9690	9690	9690	9690	0
166	20231124	154600	286640960	9690	9690	9690	9690	0
167	20231124	154500	286640960	9690	9690	9690	9690	0
168	20231124	154400	286640960	9690	9690	9690	9690	0
169	20231124	154300	286640960	9690	9690	9690	9690	0
170	20231124	154200	286640960	9690	9690	9690	9690	0
171	20231124	154100	286640960	9690	9690	9690	9690	0
172	20231124	154000	286640960	9690	9690	9690	9690	0
173	20231124	153900	286640960	9690	9690	9690	9690	0
174	20231124	153800	286640960	9690	9690	9690	9690	0
175	20231124	153700	286640960	9690	9690	9690	9690	0
176	20231124	153600	286640960	9690	9690	9690	9690	0
177	20231124	153500	286640960	9690	9690	9690	9690	0
178	20231124	153400	286640960	9690	9690	9690	9690	0
179	20231124	153300	286640960	9690	9690	9690	9690	0
180	20231124	153200	286640960	9690	9690	9690	9690	0
181	20231124	153100	286640960	9690	9690	9690	9690	0
182	20231124	153000	286640960	9690	9690	9690	9690	2740
183	20231124	152900	273365660	9730	9730	9730	9730	0
184	20231124	152800	273365660	9730	9730	9730	9730	0
185	20231124	152700	273365660	9730	9730	9730	9730	0
186	20231124	152600	273365660	9730	9730	9730	9730	0
187	20231124	152500	273365660	9730	9730	9730	9730	0
188	20231124	152400	273365660	9730	9730	9730	9730	0
189	20231124	152300	273365660	9730	9730	9730	9730	0
190	20231124	152200	273365660	9730	9730	9730	9730	0
191	20231124	152100	273365660	9730	9730	9730	9730	0
192	20231124	152000	273365660	9730	9730	9730	9730	0
193	20231124	151900	273365660	9730	9730	9730	9700	626
194	20231124	151800	267277320	9730	9730	9730	9730	0
195	20231124	151700	267277320	9730	9720	9730	9720	466
196	20231124	151600	262744000	9730	9730	9730	9730	3
197	20231124	151500	262714810	9710	9730	9730	9710	13
198	20231124	151400	262588420	9700	9700	9700	9700	0
199	20231124	151300	262588420	9700	9700	9700	9700	0
200	20231124	151200	262588420	9700	9700	9700	9700	0
201	20231124	151100	262588420	9700	9700	9700	9700	0
202	20231124	151000	262588420	9700	9700	9700	9700	0
203	20231124	150900	262588420	9700	9700	9700	9700	0
204	20231124	150800	262588420	9700	9700	9700	9700	1
205	20231124	150700	262578720	9700	9700	9700	9700	200
206	20231124	150600	260638720	9700	9700	9700	9700	0
207	20231124	150500	260638720	9700	9700	9700	9700	0
208	20231124	150400	260638720	9700	9700	9700	9700	40
209	20231124	150300	260250720	9720	9720	9720	9720	0
210	20231124	150200	260250720	9720	9720	9720	9720	104
211	20231124	150100	259239840	9730	9730	9730	9730	0
212	20231124	150000	259239840	9730	9730	9730	9730	0
213	20231124	145900	259239840	9730	9730	9730	9730	0
214	20231124	145800	259239840	9730	9730	9730	9730	30
215	20231124	145700	258947940	9690	9700	9700	9690	237
216	20231124	145600	256650340	9730	9730	9730	9730	0
217	20231124	145500	256650340	9730	9730	9730	9730	0
218	20231124	145400	256650340	9730	9730	9730	9730	30
219	20231124	145300	256358440	9690	9690	9690	9690	0
220	20231124	145200	256358440	9690	9690	9690	9690	0
221	20231124	145100	256358440	9690	9690	9690	9690	0
222	20231124	145000	256358440	9690	9700	9700	9690	210
223	20231124	144900	254323390	9700	9700	9700	9700	0
224	20231124	144800	254323390	9700	9700	9700	9700	0
225	20231124	144700	254323390	9700	9700	9700	9700	0
226	20231124	144600	254323390	9700	9700	9700	9700	45
227	20231124	144500	253886890	9700	9700	9700	9700	0
228	20231124	144400	253886890	9700	9700	9700	9700	51
229	20231124	144300	253392190	9700	9700	9700	9700	28
230	20231124	144200	253120590	9700	9700	9700	9700	0
231	20231124	144100	253120590	9700	9700	9700	9700	7
232	20231124	144000	253052690	9700	9700	9700	9700	0
233	20231124	143900	253052690	9700	9700	9700	9700	1
234	20231124	143800	253042990	9700	9710	9710	9700	892
235	20231124	143700	244389270	9740	9740	9740	9740	0
236	20231124	143600	244389270	9740	9740	9740	9740	0
237	20231124	143500	244389270	9740	9740	9740	9740	0
238	20231124	143400	244389270	9740	9740	9740	9740	0
239	20231124	143300	244389270	9740	9740	9740	9740	0
240	20231124	143200	244389270	9740	9740	9740	9740	0
241	20231124	143100	244389270	9740	9740	9740	9740	1
242	20231124	143000	244379530	9730	9730	9730	9730	145
243	20231124	142900	242968680	9730	9730	9730	9730	2
244	20231124	142800	242949220	9720	9720	9720	9720	225
245	20231124	142700	240762220	9700	9700	9700	9700	0
246	20231124	142600	240762220	9700	9710	9710	9700	200
247	20231124	142500	238821100	9720	9720	9720	9720	0
248	20231124	142400	238821100	9720	9720	9720	9720	1
249	20231124	142300	238811380	9730	9730	9730	9730	0
250	20231124	142200	238811380	9730	9730	9730	9730	0
251	20231124	142100	238811380	9730	9730	9730	9730	0
252	20231124	142000	238811380	9730	9730	9730	9730	0
253	20231124	141900	238811380	9730	9730	9730	9730	0
254	20231124	141800	238811380	9730	9730	9730	9730	0
255	20231124	141700	238811380	9730	9730	9730	9730	0
256	20231124	141600	238811380	9730	9730	9730	9730	0
257	20231124	141500	238811380	9730	9730	9730	9730	0
258	20231124	141400	238811380	9730	9720	9730	9710	334
259	20231124	141300	235567410	9730	9730	9730	9730	0
260	20231124	141200	235567410	9730	9730	9730	9730	0
261	20231124	141100	235567410	9730	9730	9730	9730	1
262	20231124	141000	235557680	9730	9730	9730	9730	15
263	20231124	140900	235411730	9720	9720	9720	9720	0
264	20231124	140800	235411730	9720	9720	9720	9720	151
265	20231124	140700	233944010	9720	9720	9720	9720	49
266	20231124	140600	233467730	9730	9730	9730	9730	0
267	20231124	140500	233467730	9730	9730	9730	9730	0
268	20231124	140400	233467730	9730	9730	9730	9730	0
269	20231124	140300	233467730	9730	9730	9730	9730	13
270	20231124	140200	233341240	9730	9730	9730	9730	0
271	20231124	140100	233341240	9730	9730	9730	9730	0
272	20231124	140000	233341240	9730	9730	9730	9730	0
273	20231124	135900	233341240	9730	9730	9730	9730	1
274	20231124	135800	233331510	9730	9730	9730	9730	0
275	20231124	135700	233331510	9730	9730	9730	9730	0
276	20231124	135600	233331510	9730	9730	9730	9730	4
277	20231124	135500	233292590	9730	9730	9730	9730	10
278	20231124	135400	233195290	9730	9730	9730	9730	0
279	20231124	135300	233195290	9730	9730	9730	9730	0
280	20231124	135200	233195290	9730	9730	9730	9730	102
281	20231124	135100	232202830	9720	9720	9720	9720	0
282	20231124	135000	232202830	9720	9720	9720	9720	0
283	20231124	134900	232202830	9720	9720	9720	9720	3
284	20231124	134800	232173670	9720	9720	9720	9720	0
285	20231124	134700	232173670	9720	9720	9720	9720	100
286	20231124	134600	231201670	9730	9730	9730	9730	20
287	20231124	134500	231007070	9720	9720	9720	9720	5
288	20231124	134400	230958470	9720	9720	9720	9720	0
289	20231124	134300	230958470	9720	9720	9720	9720	100
290	20231124	134200	229986470	9720	9720	9720	9720	0
291	20231124	134100	229986470	9720	9720	9720	9720	0
292	20231124	134000	229986470	9720	9720	9720	9720	5
293	20231124	133900	229937870	9730	9730	9730	9730	0
294	20231124	133800	229937870	9730	9730	9730	9730	0
295	20231124	133700	229937870	9730	9730	9730	9730	0
296	20231124	133600	229937870	9730	9730	9730	9730	0
297	20231124	133500	229937870	9730	9730	9730	9730	1
298	20231124	133400	229928140	9730	9730	9730	9730	50
299	20231124	133300	229441640	9730	9730	9730	9730	131
300	20231124	133200	228167010	9730	9730	9730	9730	0
301	20231124	133100	228167010	9730	9730	9730	9730	0
302	20231124	133000	228167010	9730	9730	9730	9730	0
303	20231124	132900	228167010	9730	9730	9730	9730	0
304	20231124	132800	228167010	9730	9730	9730	9730	0
305	20231124	132700	228167010	9730	9730	9730	9730	0
306	20231124	132600	228167010	9730	9730	9730	9730	100
307	20231124	132500	227194010	9730	9730	9730	9730	0
308	20231124	132400	227194010	9730	9730	9730	9730	8
309	20231124	132300	227116170	9740	9740	9740	9740	0
310	20231124	132200	227116170	9740	9740	9740	9740	0
311	20231124	132100	227116170	9740	9740	9740	9740	0
312	20231124	132000	227116170	9740	9740	9740	9740	0
313	20231124	131900	227116170	9740	9740	9740	9740	0
314	20231124	131800	227116170	9740	9740	9740	9740	0
315	20231124	131700	227116170	9740	9740	9740	9740	0
316	20231124	131600	227116170	9740	9740	9740	9740	0
317	20231124	131500	227116170	9740	9740	9740	9740	0
318	20231124	131400	227116170	9740	9740	9740	9740	0
319	20231124	131300	227116170	9740	9740	9740	9740	0
320	20231124	131200	227116170	9740	9740	9740	9740	0
321	20231124	131100	227116170	9740	9740	9740	9740	80
322	20231124	131000	226336970	9730	9730	9730	9730	51
323	20231124	130900	225840740	9730	9730	9730	9730	0
324	20231124	130800	225840740	9730	9730	9730	9730	0
325	20231124	130700	225840740	9730	9730	9730	9730	11
326	20231124	130600	225733710	9730	9730	9730	9730	0
327	20231124	130500	225733710	9730	9730	9730	9730	0
328	20231124	130400	225733710	9730	9730	9730	9730	0
329	20231124	130300	225733710	9730	9730	9730	9730	0
330	20231124	130200	225733710	9730	9730	9730	9730	0
331	20231124	130100	225733710	9730	9730	9730	9730	0
332	20231124	130000	225733710	9730	9730	9730	9730	0
333	20231124	125900	225733710	9730	9730	9730	9730	0
334	20231124	125800	225733710	9730	9730	9730	9730	0
335	20231124	125700	225733710	9730	9730	9730	9730	0
336	20231124	125600	225733710	9730	9730	9730	9730	0
337	20231124	125500	225733710	9730	9730	9730	9730	0
338	20231124	125400	225733710	9730	9730	9730	9730	0
339	20231124	125300	225733710	9730	9730	9730	9730	0
340	20231124	125200	225733710	9730	9730	9730	9730	0
341	20231124	125100	225733710	9730	9730	9730	9730	0
342	20231124	125000	225733710	9730	9730	9730	9730	42
343	20231124	124900	225325050	9730	9730	9730	9730	0
344	20231124	124800	225325050	9730	9730	9730	9730	0
345	20231124	124700	225325050	9730	9730	9730	9730	68
346	20231124	124600	224663410	9730	9730	9730	9730	0
347	20231124	124500	224663410	9730	9730	9730	9730	0
348	20231124	124400	224663410	9730	9730	9730	9730	0
349	20231124	124300	224663410	9730	9730	9730	9730	0
350	20231124	124200	224663410	9730	9730	9730	9730	0
351	20231124	124100	224663410	9730	9730	9730	9730	0
352	20231124	124000	224663410	9730	9730	9730	9730	4
353	20231124	123900	224624490	9750	9750	9750	9750	1
354	20231124	123800	224614740	9720	9720	9720	9720	0
355	20231124	123700	224614740	9720	9720	9720	9720	0
356	20231124	123600	224614740	9720	9720	9720	9720	0
357	20231124	123500	224614740	9720	9720	9720	9720	0
358	20231124	123400	224614740	9720	9720	9720	9720	0
359	20231124	123300	224614740	9720	9720	9720	9720	60
360	20231124	123200	224031540	9750	9750	9750	9750	0
361	20231124	123100	224031540	9750	9740	9750	9740	260
362	20231124	123000	221496750	9740	9730	9740	9730	260
363	20231124	122900	218965350	9730	9730	9730	9730	0
364	20231124	122800	218965350	9730	9730	9730	9730	0
365	20231124	122700	218965350	9730	9730	9730	9730	295
366	20231124	122600	216095000	9740	9740	9740	9740	14
367	20231124	122500	215958640	9740	9740	9740	9740	89
368	20231124	122400	215091780	9740	9740	9740	9740	0
369	20231124	122300	215091780	9740	9740	9740	9740	0
370	20231124	122200	215091780	9740	9740	9740	9740	1
371	20231124	122100	215082040	9730	9730	9730	9730	0
372	20231124	122000	215082040	9730	9730	9730	9730	0
373	20231124	121900	215082040	9730	9730	9730	9730	0
374	20231124	121800	215082040	9730	9730	9730	9730	0
375	20231124	121700	215082040	9730	9730	9730	9730	15
376	20231124	121600	214936090	9740	9740	9740	9740	0
377	20231124	121500	214936090	9740	9740	9740	9740	0
378	20231124	121400	214936090	9740	9740	9740	9740	20
379	20231124	121300	214741290	9740	9740	9740	9740	0
380	20231124	121200	214741290	9740	9740	9740	9740	3
381	20231124	121100	214712070	9740	9740	9740	9740	12
382	20231124	121000	214595190	9740	9740	9740	9740	100
383	20231124	120900	213621190	9730	9730	9730	9730	0
384	20231124	120800	213621190	9730	9730	9730	9730	0
385	20231124	120700	213621190	9730	9730	9730	9730	0
386	20231124	120600	213621190	9730	9730	9730	9730	0
387	20231124	120500	213621190	9730	9740	9740	9730	101
388	20231124	120400	212638450	9740	9740	9740	9740	0
389	20231124	120300	212638450	9740	9740	9740	9740	8
390	20231124	120200	212560530	9730	9730	9730	9730	100
391	20231124	120100	211587530	9730	9730	9730	9730	2
392	20231124	120000	211568070	9740	9740	9740	9740	0
393	20231124	115900	211568070	9740	9740	9740	9740	0
394	20231124	115800	211568070	9740	9740	9740	9740	90
395	20231124	115700	210691470	9740	9740	9740	9740	0
396	20231124	115600	210691470	9740	9740	9740	9740	0
397	20231124	115500	210691470	9740	9730	9740	9730	2
398	20231124	115400	210672000	9730	9730	9730	9730	55
399	20231124	115300	210136850	9730	9730	9730	9730	0
400	20231124	115200	210136850	9730	9730	9730	9730	34
401	20231124	115100	209806030	9730	9730	9730	9730	0
402	20231124	115000	209806030	9730	9730	9730	9730	30
403	20231124	114900	209514130	9730	9730	9730	9730	0
404	20231124	114800	209514130	9730	9730	9730	9730	0
405	20231124	114700	209514130	9730	9730	9730	9730	2
406	20231124	114600	209494670	9740	9740	9740	9740	0
407	20231124	114500	209494670	9740	9730	9740	9730	11
408	20231124	114400	209387540	9740	9740	9740	9740	10
409	20231124	114300	209290140	9740	9740	9740	9740	0
410	20231124	114200	209290140	9740	9740	9740	9740	0
411	20231124	114100	209290140	9740	9740	9740	9740	0
412	20231124	114000	209290140	9740	9740	9740	9740	0
413	20231124	113900	209290140	9740	9740	9740	9740	3
414	20231124	113800	209260920	9730	9730	9730	9730	94
415	20231124	113700	208346300	9740	9740	9740	9740	0
416	20231124	113600	208346300	9740	9740	9740	9740	0
417	20231124	113500	208346300	9740	9740	9740	9740	0
418	20231124	113400	208346300	9740	9730	9740	9730	111
419	20231124	113300	207266220	9730	9730	9730	9730	333
420	20231124	113200	204026130	9730	9730	9730	9730	1
421	20231124	113100	204016400	9710	9710	9710	9710	3
422	20231124	113000	203987270	9730	9730	9730	9730	0
423	20231124	112900	203987270	9730	9730	9730	9730	0
424	20231124	112800	203987270	9730	9730	9730	9730	0
425	20231124	112700	203987270	9730	9730	9730	9730	0
426	20231124	112600	203987270	9730	9730	9730	9730	0
427	20231124	112500	203987270	9730	9730	9730	9730	0
428	20231124	112400	203987270	9730	9730	9730	9730	0
429	20231124	112300	203987270	9730	9730	9730	9730	23
430	20231124	112200	203763480	9730	9730	9730	9730	0
431	20231124	112100	203763480	9730	9730	9730	9730	0
432	20231124	112000	203763480	9730	9730	9730	9730	0
433	20231124	111900	203763480	9730	9730	9730	9730	0
434	20231124	111800	203763480	9730	9730	9730	9730	52
435	20231124	111700	203257520	9740	9740	9740	9740	0
436	20231124	111600	203257520	9740	9740	9740	9740	1
437	20231124	111500	203247780	9700	9700	9700	9700	38
438	20231124	111400	202879180	9700	9700	9700	9700	20
439	20231124	111300	202685180	9700	9710	9710	9700	658
440	20231124	111200	196302420	9720	9720	9720	9720	1
441	20231124	111100	196292700	9730	9730	9730	9730	10
442	20231124	111000	196195400	9730	9730	9730	9730	2
443	20231124	110900	196175940	9730	9730	9730	9730	0
444	20231124	110800	196175940	9730	9730	9730	9730	50
445	20231124	110700	195689440	9730	9730	9730	9730	1
446	20231124	110600	195679710	9740	9740	9740	9740	0
447	20231124	110500	195679710	9740	9740	9740	9740	0
448	20231124	110400	195679710	9740	9740	9740	9740	0
449	20231124	110300	195679710	9740	9740	9740	9740	0
450	20231124	110200	195679710	9740	9740	9740	9740	0
451	20231124	110100	195679710	9740	9740	9740	9740	0
452	20231124	110000	195679710	9740	9740	9740	9740	0
453	20231124	105900	195679710	9740	9740	9740	9740	1
454	20231124	105800	195669970	9730	9730	9730	9730	0
455	20231124	105700	195669970	9730	9710	9730	9710	417
456	20231124	105600	191614620	9710	9730	9730	9710	126
457	20231124	105500	190391140	9730	9730	9730	9730	1
458	20231124	105400	190381410	9730	9730	9730	9730	5
459	20231124	105300	190332760	9730	9730	9730	9730	10
460	20231124	105200	190235460	9710	9710	9710	9710	100
461	20231124	105100	189264460	9720	9720	9720	9720	0
462	20231124	105000	189264460	9720	9720	9720	9720	0
463	20231124	104900	189264460	9720	9720	9720	9720	0
464	20231124	104800	189264460	9720	9720	9720	9720	0
465	20231124	104700	189264460	9720	9720	9720	9720	5
466	20231124	104600	189215860	9710	9710	9710	9710	0
467	20231124	104500	189215860	9710	9710	9710	9710	0
468	20231124	104400	189215860	9710	9710	9710	9710	5
469	20231124	104300	189167310	9710	9710	9710	9710	3
470	20231124	104200	189138180	9710	9710	9710	9710	0
471	20231124	104100	189138180	9710	9710	9710	9710	0
472	20231124	104000	189138180	9710	9710	9710	9710	30
473	20231124	103900	188846880	9730	9730	9730	9730	0
474	20231124	103800	188846880	9730	9730	9730	9730	0
475	20231124	103700	188846880	9730	9730	9730	9730	0
476	20231124	103600	188846880	9730	9720	9730	9700	2012
477	20231124	103500	169302820	9720	9720	9720	9720	28
478	20231124	103400	169030660	9730	9730	9730	9730	0
479	20231124	103300	169030660	9730	9730	9730	9730	0
480	20231124	103200	169030660	9730	9730	9730	9730	98
481	20231124	103100	168077120	9730	9730	9730	9730	0
482	20231124	103000	168077120	9730	9730	9730	9730	0
483	20231124	102900	168077120	9730	9730	9730	9730	0
484	20231124	102800	168077120	9730	9730	9730	9730	0
485	20231124	102700	168077120	9730	9730	9730	9730	0
486	20231124	102600	168077120	9730	9730	9730	9730	0
487	20231124	102500	168077120	9730	9730	9730	9730	25
488	20231124	102400	167833870	9720	9720	9720	9720	40
489	20231124	102300	167445070	9720	9720	9720	9720	0
490	20231124	102200	167445070	9720	9720	9720	9720	0
491	20231124	102100	167445070	9720	9720	9720	9720	40
492	20231124	102000	167056270	9720	9720	9720	9720	0
493	20231124	101900	167056270	9720	9720	9720	9720	200
494	20231124	101800	165112270	9720	9720	9720	9720	0
495	20231124	101700	165112270	9720	9740	9740	9720	3
496	20231124	101600	165083070	9710	9710	9710	9710	0
497	20231124	101500	165083070	9710	9710	9710	9710	0
498	20231124	101400	165083070	9710	9760	9760	9710	60
499	20231124	101300	164497970	9760	9760	9760	9760	1
500	20231124	101200	164488210	9700	9740	9740	9700	2000
501	20231124	101100	145058710	9740	9740	9740	9740	1
502	20231124	101000	145048970	9760	9760	9760	9760	0
503	20231124	100900	145048970	9760	9760	9760	9760	31
504	20231124	100800	144746410	9760	9760	9760	9760	1000
505	20231124	100700	134986410	9760	9760	9760	9760	0
506	20231124	100600	134986410	9760	9760	9760	9760	0
507	20231124	100500	134986410	9760	9760	9760	9760	0
508	20231124	100400	134986410	9760	9760	9760	9760	0
509	20231124	100300	134986410	9760	9760	9760	9760	50
510	20231124	100200	134498410	9760	9750	9760	9740	1068
511	20231124	100100	124095450	9750	9750	9750	9750	1
512	20231124	100000	124085700	9740	9740	9740	9740	2
513	20231124	095900	124066220	9760	9750	9760	9750	369
514	20231124	095800	120467470	9760	9760	9760	9760	0
515	20231124	095700	120467470	9760	9760	9760	9760	1
516	20231124	095600	120457710	9760	9760	9760	9760	2
517	20231124	095500	120438190	9760	9760	9760	9760	0
518	20231124	095400	120438190	9760	9760	9760	9760	0
519	20231124	095300	120438190	9760	9760	9760	9760	1
520	20231124	095200	120428430	9760	9760	9760	9760	0
521	20231124	095100	120428430	9760	9760	9760	9760	0
522	20231124	095000	120428430	9760	9760	9760	9760	0
523	20231124	094900	120428430	9760	9760	9760	9760	5
524	20231124	094800	120379630	9750	9750	9750	9750	0
525	20231124	094700	120379630	9750	9750	9750	9750	4
526	20231124	094600	120340630	9750	9750	9750	9750	0
527	20231124	094500	120340630	9750	9750	9750	9750	1
528	20231124	094400	120330880	9760	9760	9760	9760	100
529	20231124	094300	119354880	9750	9750	9750	9750	0
530	20231124	094200	119354880	9750	9750	9750	9750	0
531	20231124	094100	119354880	9750	9760	9760	9750	2
532	20231124	094000	119335370	9760	9760	9760	9760	0
533	20231124	093900	119335370	9760	9760	9760	9760	50
534	20231124	093800	118847370	9760	9750	9760	9750	98
535	20231124	093700	117891370	9750	9750	9750	9750	8
536	20231124	093600	117813370	9740	9750	9750	9740	16
537	20231124	093500	117657510	9760	9760	9760	9760	1
538	20231124	093400	117647750	9760	9760	9760	9760	3
539	20231124	093300	117618470	9760	9750	9760	9750	50
540	20231124	093200	117130520	9750	9750	9750	9750	0
541	20231124	093100	117130520	9750	9750	9750	9750	112
542	20231124	093000	116038520	9750	9750	9750	9750	11
543	20231124	092900	115931270	9750	9750	9750	9750	50
544	20231124	092800	115443770	9750	9750	9750	9750	0
545	20231124	092700	115443770	9750	9750	9750	9750	80
546	20231124	092600	114663770	9750	9750	9750	9750	14
547	20231124	092500	114527270	9740	9740	9740	9740	33
548	20231124	092400	114205850	9740	9740	9740	9740	15
549	20231124	092300	114059750	9740	9740	9740	9740	10
550	20231124	092200	113962350	9730	9730	9730	9730	0
551	20231124	092100	113962350	9730	9730	9730	9730	20
552	20231124	092000	113767750	9720	9750	9750	9720	3354
553	20231124	091900	81124240	9770	9770	9770	9770	0
554	20231124	091800	81124240	9770	9770	9770	9770	0
555	20231124	091700	81124240	9770	9770	9770	9770	5
556	20231124	091600	81075390	9740	9740	9740	9740	198
557	20231124	091500	79146870	9750	9770	9770	9750	1143
558	20231124	091400	68001390	9780	9780	9780	9780	0
559	20231124	091300	68001390	9780	9780	9780	9780	0
560	20231124	091200	68001390	9780	9780	9780	9780	70
561	20231124	091100	67316790	9790	9790	9790	9790	70
562	20231124	091000	66631490	9790	9790	9790	9790	4
563	20231124	090900	66592330	9780	9790	9790	9780	25
564	20231124	090800	66347630	9790	9810	9810	9790	523
565	20231124	090700	61222400	9810	9800	9810	9790	1270
566	20231124	090600	48772880	9780	9770	9800	9770	416
567	20231124	090500	44703690	9770	9750	9770	9750	1073
568	20231124	090400	34230920	9750	9750	9750	9750	156
569	20231124	090300	32709920	9750	9760	9760	9750	85
570	20231124	090200	31880570	9760	9770	9770	9760	119
571	20231124	090100	30719090	9780	9780	9780	9780	1082
572	20231124	090000	20137130	9780	9800	9800	9780	2056