KissMeData/002320/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183600	542169310	19930	19930	19930	19930	776
3	20231117	183500	542169310	19930	19930	19930	19930	0
4	20231117	183400	542169310	19930	19930	19930	19930	0
5	20231117	183300	542169310	19930	19930	19930	19930	0
6	20231117	183200	542169310	19930	19930	19930	19930	0
7	20231117	183100	542169310	19930	19930	19930	19930	0
8	20231117	183000	542169310	19930	19930	19930	19930	0
9	20231117	182900	542169310	19930	19930	19930	19930	0
10	20231117	182800	542169310	19930	19930	19930	19930	0
11	20231117	182700	542169310	19930	19930	19930	19930	0
12	20231117	182600	542169310	19930	19930	19930	19930	0
13	20231117	182500	542169310	19930	19930	19930	19930	0
14	20231117	182400	542169310	19930	19930	19930	19930	0
15	20231117	182300	542169310	19930	19930	19930	19930	0
16	20231117	182200	542169310	19930	19930	19930	19930	0
17	20231117	182100	542169310	19930	19930	19930	19930	0
18	20231117	182000	542169310	19930	19930	19930	19930	0
19	20231117	181900	542169310	19930	19930	19930	19930	0
20	20231117	181800	542169310	19930	19930	19930	19930	0
21	20231117	181700	542169310	19930	19930	19930	19930	0
22	20231117	181600	542169310	19930	19930	19930	19930	0
23	20231117	181500	542169310	19930	19930	19930	19930	0
24	20231117	181400	542169310	19930	19930	19930	19930	0
25	20231117	181300	542169310	19930	19930	19930	19930	0
26	20231117	181200	542169310	19930	19930	19930	19930	0
27	20231117	181100	542169310	19930	19930	19930	19930	0
28	20231117	181000	542169310	19930	19930	19930	19930	0
29	20231117	180900	542169310	19930	19930	19930	19930	0
30	20231117	180800	542169310	19930	19930	19930	19930	0
31	20231117	180700	542169310	19930	19930	19930	19930	0
32	20231117	180600	542169310	19930	19930	19930	19930	776
33	20231117	180500	542169310	19930	19930	19930	19930	0
34	20231117	180400	542169310	19930	19930	19930	19930	0
35	20231117	180300	542169310	19930	19930	19930	19930	0
36	20231117	180200	542169310	19930	19930	19930	19930	0
37	20231117	180100	542169310	19930	19930	19930	19930	0
38	20231117	180000	542169310	19930	19930	19930	19930	0
39	20231117	175900	542169310	19930	19930	19930	19930	0
40	20231117	175800	542169310	19930	19930	19930	19930	0
41	20231117	175700	542169310	19930	19930	19930	19930	0
42	20231117	175600	542169310	19930	19930	19930	19930	0
43	20231117	175500	542169310	19930	19930	19930	19930	0
44	20231117	175400	542169310	19930	19930	19930	19930	0
45	20231117	175300	542169310	19930	19930	19930	19930	0
46	20231117	175200	542169310	19930	19930	19930	19930	0
47	20231117	175100	542169310	19930	19930	19930	19930	0
48	20231117	175000	542169310	19930	19930	19930	19930	0
49	20231117	174900	542169310	19930	19930	19930	19930	0
50	20231117	174800	542169310	19930	19930	19930	19930	0
51	20231117	174700	542169310	19930	19930	19930	19930	0
52	20231117	174600	542169310	19930	19930	19930	19930	0
53	20231117	174500	542169310	19930	19930	19930	19930	0
54	20231117	174400	542169310	19930	19930	19930	19930	0
55	20231117	174300	542169310	19930	19930	19930	19930	0
56	20231117	174200	542169310	19930	19930	19930	19930	0
57	20231117	174100	542169310	19930	19930	19930	19930	0
58	20231117	174000	542169310	19930	19930	19930	19930	0
59	20231117	173900	542169310	19930	19930	19930	19930	0
60	20231117	173800	542169310	19930	19930	19930	19930	0
61	20231117	173700	542169310	19930	19930	19930	19930	0
62	20231117	173600	542169310	19930	19930	19930	19930	776
63	20231117	173500	542169310	19930	19930	19930	19930	0
64	20231117	173400	542169310	19930	19930	19930	19930	0
65	20231117	173300	542169310	19930	19930	19930	19930	0
66	20231117	173200	542169310	19930	19930	19930	19930	0
67	20231117	173100	542169310	19930	19930	19930	19930	0
68	20231117	173000	542169310	19930	19930	19930	19930	0
69	20231117	172900	542169310	19930	19930	19930	19930	0
70	20231117	172800	542169310	19930	19930	19930	19930	0
71	20231117	172700	542169310	19930	19930	19930	19930	0
72	20231117	172600	542169310	19930	19930	19930	19930	0
73	20231117	172500	542169310	19930	19930	19930	19930	0
74	20231117	172400	542169310	19930	19930	19930	19930	0
75	20231117	172300	542169310	19930	19930	19930	19930	0
76	20231117	172200	542169310	19930	19930	19930	19930	0
77	20231117	172100	542169310	19930	19930	19930	19930	0
78	20231117	172000	542169310	19930	19930	19930	19930	0
79	20231117	171900	542169310	19930	19930	19930	19930	0
80	20231117	171800	542169310	19930	19930	19930	19930	0
81	20231117	171700	542169310	19930	19930	19930	19930	0
82	20231117	171600	542169310	19930	19930	19930	19930	0
83	20231117	171500	542169310	19930	19930	19930	19930	0
84	20231117	171400	542169310	19930	19930	19930	19930	0
85	20231117	171300	542169310	19930	19930	19930	19930	0
86	20231117	171200	542169310	19930	19930	19930	19930	0
87	20231117	171100	542169310	19930	19930	19930	19930	0
88	20231117	171000	542169310	19930	19930	19930	19930	0
89	20231117	170900	542169310	19930	19930	19930	19930	0
90	20231117	170800	542169310	19930	19930	19930	19930	0
91	20231117	170700	542169310	19930	19930	19930	19930	0
92	20231117	170600	542169310	19930	19930	19930	19930	776
93	20231117	170500	542169310	19930	19930	19930	19930	0
94	20231117	170400	542169310	19930	19930	19930	19930	0
95	20231117	170300	542169310	19930	19930	19930	19930	0
96	20231117	170200	542169310	19930	19930	19930	19930	0
97	20231117	170100	542169310	19930	19930	19930	19930	0
98	20231117	170000	542169310	19930	19930	19930	19930	0
99	20231117	165900	542169310	19930	19930	19930	19930	0
100	20231117	165800	542169310	19930	19930	19930	19930	0
101	20231117	165700	542169310	19930	19930	19930	19930	0
102	20231117	165600	542169310	19930	19930	19930	19930	0
103	20231117	165500	542169310	19930	19930	19930	19930	0
104	20231117	165400	542169310	19930	19930	19930	19930	0
105	20231117	165300	542169310	19930	19930	19930	19930	0
106	20231117	165200	542169310	19930	19930	19930	19930	0
107	20231117	165100	542169310	19930	19930	19930	19930	0
108	20231117	165000	542169310	19930	19930	19930	19930	0
109	20231117	164900	542169310	19930	19930	19930	19930	0
110	20231117	164800	542169310	19930	19930	19930	19930	0
111	20231117	164700	542169310	19930	19930	19930	19930	0
112	20231117	164600	542169310	19930	19930	19930	19930	0
113	20231117	164500	542169310	19930	19930	19930	19930	0
114	20231117	164400	542169310	19930	19930	19930	19930	0
115	20231117	164300	542169310	19930	19930	19930	19930	0
116	20231117	164200	542169310	19930	19930	19930	19930	0
117	20231117	164100	542169310	19930	19930	19930	19930	0
118	20231117	164000	542169310	19930	19930	19930	19930	0
119	20231117	163900	542169310	19930	19930	19930	19930	0
120	20231117	163800	542169310	19930	19930	19930	19930	0
121	20231117	163700	542169310	19930	19930	19930	19930	0
122	20231117	163600	542169310	19930	19930	19930	19930	776
123	20231117	163500	542169310	19930	19930	19930	19930	0
124	20231117	163400	542169310	19930	19930	19930	19930	0
125	20231117	163300	542169310	19930	19930	19930	19930	0
126	20231117	163200	542169310	19930	19930	19930	19930	0
127	20231117	163100	542169310	19930	19930	19930	19930	0
128	20231117	163000	542169310	19930	19930	19930	19930	0
129	20231117	162900	542169310	19930	19930	19930	19930	0
130	20231117	162800	542169310	19930	19930	19930	19930	0
131	20231117	162700	542169310	19930	19930	19930	19930	0
132	20231117	162600	542169310	19930	19930	19930	19930	0
133	20231117	162500	542169310	19930	19930	19930	19930	0
134	20231117	162400	542169310	19930	19930	19930	19930	0
135	20231117	162300	542169310	19930	19930	19930	19930	0
136	20231117	162200	542169310	19930	19930	19930	19930	0
137	20231117	162100	542169310	19930	19930	19930	19930	0
138	20231117	162000	542169310	19930	19930	19930	19930	0
139	20231117	161900	542169310	19930	19930	19930	19930	0
140	20231117	161800	542169310	19930	19930	19930	19930	0
141	20231117	161700	542169310	19930	19930	19930	19930	0
142	20231117	161600	542169310	19930	19930	19930	19930	0
143	20231117	161500	542169310	19930	19930	19930	19930	0
144	20231117	161400	542169310	19930	19930	19930	19930	0
145	20231117	161300	542169310	19930	19930	19930	19930	0
146	20231117	161200	542169310	19930	19930	19930	19930	0
147	20231117	161100	542169310	19930	19930	19930	19930	0
148	20231117	161000	542169310	19930	19930	19930	19930	0
149	20231117	160900	542169310	19930	19930	19930	19930	0
150	20231117	160800	542169310	19930	19930	19930	19930	0
151	20231117	160700	542169310	19930	19930	19930	19930	0
152	20231117	160600	542169310	19930	19930	19930	19930	776
153	20231117	160500	542169310	19930	19930	19930	19930	0
154	20231117	160400	542169310	19930	19930	19930	19930	0
155	20231117	160300	542169310	19930	19930	19930	19930	0
156	20231117	160200	542169310	19930	19930	19930	19930	0
157	20231117	160100	542169310	19930	19930	19930	19930	0
158	20231117	160000	542169310	19930	19930	19930	19930	0
159	20231117	155900	542169310	19930	19930	19930	19930	0
160	20231117	155800	542169310	19930	19930	19930	19930	0
161	20231117	155700	542169310	19930	19930	19930	19930	0
162	20231117	155600	542169310	19930	19930	19930	19930	0
163	20231117	155500	542169310	19930	19930	19930	19930	0
164	20231117	155400	542169310	19930	19930	19930	19930	0
165	20231117	155300	542169310	19930	19930	19930	19930	0
166	20231117	155200	542169310	19930	19930	19930	19930	0
167	20231117	155100	542169310	19930	19930	19930	19930	0
168	20231117	155000	542169310	19930	19930	19930	19930	0
169	20231117	154900	542169310	19930	19930	19930	19930	0
170	20231117	154800	542169310	19930	19930	19930	19930	0
171	20231117	154700	542169310	19930	19930	19930	19930	0
172	20231117	154600	542169310	19930	19930	19930	19930	0
173	20231117	154500	542169310	19930	19930	19930	19930	0
174	20231117	154400	542169310	19930	19930	19930	19930	0
175	20231117	154300	542169310	19930	19930	19930	19930	0
176	20231117	154200	542169310	19930	19930	19930	19930	0
177	20231117	154100	542169310	19930	19930	19930	19930	0
178	20231117	154000	542169310	19930	19930	19930	19930	0
179	20231117	153900	542169310	19930	19930	19930	19930	0
180	20231117	153800	542169310	19930	19930	19930	19930	0
181	20231117	153700	542169310	19930	19930	19930	19930	0
182	20231117	153600	542169310	19930	19930	19930	19930	776
183	20231117	153500	542169310	19930	19930	19930	19930	0
184	20231117	153400	542169310	19930	19930	19930	19930	0
185	20231117	153300	542169310	19930	19930	19930	19930	0
186	20231117	153200	542169310	19930	19930	19930	19930	0
187	20231117	153100	542169310	19930	19930	19930	19930	0
188	20231117	153000	542169310	19930	19930	19930	19930	776
189	20231117	152900	526703630	19990	19990	19990	19990	0
190	20231117	152800	526703630	19990	19990	19990	19990	0
191	20231117	152700	526703630	19990	19990	19990	19990	0
192	20231117	152600	526703630	19990	19990	19990	19990	0
193	20231117	152500	526703630	19990	19990	19990	19990	0
194	20231117	152400	526703630	19990	19990	19990	19990	0
195	20231117	152300	526703630	19990	19990	19990	19990	0
196	20231117	152200	526703630	19990	19990	19990	19990	0
197	20231117	152100	526703630	19990	19990	19990	19990	0
198	20231117	152000	526703630	19990	19990	19990	19990	0
199	20231117	151900	526703630	19990	19980	19990	19960	713
200	20231117	151800	512454640	19990	19990	19990	19990	550
201	20231117	151700	501460140	19980	19990	19990	19980	31
202	20231117	151600	500840510	19990	19980	19990	19980	158
203	20231117	151500	497682410	19960	19960	19960	19960	0
204	20231117	151400	497682410	19960	19960	19960	19960	0
205	20231117	151300	497682410	19960	19960	19990	19960	1157
206	20231117	151200	474577960	19930	19920	19930	19920	1457
207	20231117	151100	445543010	19920	19920	19920	19920	2
208	20231117	151000	445503170	19920	19920	19920	19920	7
209	20231117	150900	445363730	19920	19920	19920	19920	240
210	20231117	150800	440582930	19920	19920	19920	19920	5
211	20231117	150700	440483330	19920	19920	19920	19920	183
212	20231117	150600	436837970	19920	19920	19920	19920	0
213	20231117	150500	436837970	19920	19920	19920	19920	0
214	20231117	150400	436837970	19920	19920	19920	19920	33
215	20231117	150300	436180610	19920	19920	19920	19920	400
216	20231117	150200	428212610	19910	19910	19910	19910	2
217	20231117	150100	428172790	19910	19910	19910	19910	87
218	20231117	150000	426440620	19910	19910	19910	19910	1
219	20231117	145900	426420710	19910	19910	19910	19910	0
220	20231117	145800	426420710	19910	19910	19910	19910	50
221	20231117	145700	425425210	19920	19920	19920	19920	0
222	20231117	145600	425425210	19920	19920	19920	19920	0
223	20231117	145500	425425210	19920	19920	19920	19920	1
224	20231117	145400	425405290	19910	19910	19910	19910	0
225	20231117	145300	425405290	19910	19910	19910	19910	0
226	20231117	145200	425405290	19910	19910	19910	19910	0
227	20231117	145100	425405290	19910	19900	19910	19900	12
228	20231117	145000	425166390	19900	19940	19940	19900	40
229	20231117	144900	424370260	19940	19940	19940	19940	28
230	20231117	144800	423811940	19950	19950	19950	19950	0
231	20231117	144700	423811940	19950	19950	19950	19950	8
232	20231117	144600	423652340	19910	19910	19910	19910	0
233	20231117	144500	423652340	19910	19930	19930	19910	2300
234	20231117	144400	377838400	19940	19940	19940	19940	0
235	20231117	144300	377838400	19940	19940	19940	19940	0
236	20231117	144200	377838400	19940	19940	19940	19940	5
237	20231117	144100	377738700	19940	19940	19940	19940	0
238	20231117	144000	377738700	19940	19940	19940	19940	46
239	20231117	143900	376821460	19940	19940	19940	19940	0
240	20231117	143800	376821460	19940	19940	19940	19940	0
241	20231117	143700	376821460	19940	19940	19940	19940	14
242	20231117	143600	376542300	19940	19940	19940	19940	0
243	20231117	143500	376542300	19940	19940	19940	19940	3
244	20231117	143400	376482480	19940	19940	19940	19940	19
245	20231117	143300	376103620	19960	19960	19960	19960	110
246	20231117	143200	373908020	19960	19960	19960	19960	10
247	20231117	143100	373708420	19940	19940	19940	19940	2
248	20231117	143000	373668540	19940	19950	19950	19940	20
249	20231117	142900	373269600	19960	19960	19960	19960	0
250	20231117	142800	373269600	19960	19960	19960	19960	57
251	20231117	142700	372131880	19960	19960	19960	19960	0
252	20231117	142600	372131880	19960	19960	19960	19960	0
253	20231117	142500	372131880	19960	19960	19960	19960	0
254	20231117	142400	372131880	19960	19960	19960	19960	53
255	20231117	142300	371074000	19960	19960	19960	19960	0
256	20231117	142200	371074000	19960	19960	19960	19960	0
257	20231117	142100	371074000	19960	19990	19990	19960	52
258	20231117	142000	370034580	19990	19990	19990	19990	60
259	20231117	141900	368835180	19990	19990	19990	19990	500
260	20231117	141800	358840180	20000	19940	20000	19940	379
261	20231117	141700	351262360	19950	19990	19990	19950	800
262	20231117	141600	335286070	20000	20000	20000	20000	0
263	20231117	141500	335286070	20000	20000	20000	20000	0
264	20231117	141400	335286070	20000	20000	20000	20000	0
265	20231117	141300	335286070	20000	20000	20000	20000	3
266	20231117	141200	335226070	19990	19990	19990	19990	810
267	20231117	141100	319034170	20000	20000	20000	20000	0
268	20231117	141000	319034170	20000	20000	20000	20000	22
269	20231117	140900	318594170	20000	20000	20000	20000	0
270	20231117	140800	318594170	20000	20000	20000	20000	4
271	20231117	140700	318514170	20000	20000	20000	20000	352
272	20231117	140600	311474170	20000	19970	20000	19970	939
273	20231117	140500	292699560	19970	19940	19970	19940	530
274	20231117	140400	282127160	19940	19940	19940	19940	0
275	20231117	140300	282127160	19940	19940	19940	19940	2
276	20231117	140200	282087280	19940	19930	19940	19930	66
277	20231117	140100	280771890	19930	19930	19930	19930	0
278	20231117	140000	280771890	19930	19930	19930	19930	13
279	20231117	135900	280512800	19930	19930	19930	19930	5
280	20231117	135800	280413150	19930	19930	19930	19930	5
281	20231117	135700	280313500	19930	19930	19930	19930	0
282	20231117	135600	280313500	19930	19930	19930	19930	3
283	20231117	135500	280253710	19930	19930	19930	19930	0
284	20231117	135400	280253710	19930	19930	19930	19930	0
285	20231117	135300	280253710	19930	19930	19930	19930	0
286	20231117	135200	280253710	19930	19930	19930	19930	0
287	20231117	135100	280253710	19930	19940	19940	19930	3
288	20231117	135000	280193900	19930	19930	19930	19930	6
289	20231117	134900	280074320	19920	19900	19920	19900	36
290	20231117	134800	279357420	19930	19930	19930	19930	4
291	20231117	134700	279277700	19930	19930	19930	19930	1
292	20231117	134600	279257770	19940	19940	19940	19940	0
293	20231117	134500	279257770	19940	19940	19940	19940	0
294	20231117	134400	279257770	19940	19940	19940	19940	0
295	20231117	134300	279257770	19940	19940	19940	19940	0
296	20231117	134200	279257770	19940	19940	19940	19940	0
297	20231117	134100	279257770	19940	19940	19940	19940	0
298	20231117	134000	279257770	19940	19940	19940	19940	0
299	20231117	133900	279257770	19940	19940	19940	19940	0
300	20231117	133800	279257770	19940	19940	19940	19940	0
301	20231117	133700	279257770	19940	19940	19940	19940	0
302	20231117	133600	279257770	19940	19940	19940	19940	163
303	20231117	133500	276007550	19950	19950	19950	19950	0
304	20231117	133400	276007550	19950	19950	19950	19950	0
305	20231117	133300	276007550	19950	19950	19950	19950	0
306	20231117	133200	276007550	19950	19950	19950	19950	0
307	20231117	133100	276007550	19950	19950	19950	19950	0
308	20231117	133000	276007550	19950	19950	19950	19950	0
309	20231117	132900	276007550	19950	19950	19950	19950	0
310	20231117	132800	276007550	19950	19950	19950	19950	0
311	20231117	132700	276007550	19950	19950	19950	19950	0
312	20231117	132600	276007550	19950	19950	19950	19950	0
313	20231117	132500	276007550	19950	19950	19950	19950	0
314	20231117	132400	276007550	19950	19950	19950	19950	0
315	20231117	132300	276007550	19950	19950	19950	19950	235
316	20231117	132200	271319300	19960	19960	19960	19960	4
317	20231117	132100	271239460	19960	19960	19960	19960	10
318	20231117	132000	271039860	19950	19900	19950	19900	3
319	20231117	131900	270980110	19960	19960	19960	19960	0
320	20231117	131800	270980110	19960	19960	19960	19960	0
321	20231117	131700	270980110	19960	19960	19960	19960	0
322	20231117	131600	270980110	19960	19960	19960	19960	0
323	20231117	131500	270980110	19960	19960	19960	19960	0
324	20231117	131400	270980110	19960	19960	19960	19960	5
325	20231117	131300	270880310	19970	19910	19970	19910	8
326	20231117	131200	270720620	19910	19910	19910	19910	1
327	20231117	131100	270700710	19900	19900	19900	19900	0
328	20231117	131000	270700710	19900	19900	19900	19900	0
329	20231117	130900	270700710	19900	19900	19900	19900	1
330	20231117	130800	270680810	19860	19860	19860	19860	0
331	20231117	130700	270680810	19860	19860	19860	19860	0
332	20231117	130600	270680810	19860	19840	19880	19840	91
333	20231117	130500	268872890	19860	19870	19870	19860	341
334	20231117	130400	262097620	19900	19900	19900	19900	59
335	20231117	130300	260923520	19900	19900	19900	19900	0
336	20231117	130200	260923520	19900	19920	19920	19900	3
337	20231117	130100	260863780	19940	19940	19940	19940	0
338	20231117	130000	260863780	19940	19940	19940	19940	1
339	20231117	125900	260843840	19940	19940	19940	19940	10
340	20231117	125800	260644440	19940	19940	19940	19940	6
341	20231117	125700	260524800	19940	19950	19950	19940	500
342	20231117	125600	250554650	19960	19960	19960	19960	0
343	20231117	125500	250554650	19960	19960	19960	19960	0
344	20231117	125400	250554650	19960	19940	19960	19940	18
345	20231117	125300	250195690	19940	19940	19940	19940	8
346	20231117	125200	250036170	19940	19990	19990	19940	103
347	20231117	125100	247977350	19990	19900	19990	19900	1270
348	20231117	125000	222633530	19890	19840	19890	19830	1040
349	20231117	124900	201975570	19820	19810	19820	19810	249
350	20231117	124800	197042610	19800	19800	19800	19800	138
351	20231117	124700	194310210	19800	19810	19810	19800	104
352	20231117	124600	192250910	19810	19810	19810	19810	0
353	20231117	124500	192250910	19810	19810	19810	19810	0
354	20231117	124400	192250910	19810	19810	19810	19810	0
355	20231117	124300	192250910	19810	19810	19810	19810	49
356	20231117	124200	191280220	19810	19810	19810	19810	0
357	20231117	124100	191280220	19810	19810	19810	19810	0
358	20231117	124000	191280220	19810	19810	19810	19810	1
359	20231117	123900	191260410	19810	19810	19810	19810	103
360	20231117	123800	189219980	19810	19810	19810	19810	0
361	20231117	123700	189219980	19810	19810	19810	19810	0
362	20231117	123600	189219980	19810	19810	19810	19810	0
363	20231117	123500	189219980	19810	19810	19810	19810	0
364	20231117	123400	189219980	19810	19810	19810	19810	1
365	20231117	123300	189200170	19810	19810	19810	19810	177
366	20231117	123200	185693800	19820	19820	19820	19820	1
367	20231117	123100	185673980	19820	19820	19820	19820	2
368	20231117	123000	185634340	19810	19810	19810	19810	0
369	20231117	122900	185634340	19810	19810	19810	19810	0
370	20231117	122800	185634340	19810	19810	19810	19810	0
371	20231117	122700	185634340	19810	19810	19810	19810	1
372	20231117	122600	185614530	19830	19830	19830	19830	0
373	20231117	122500	185614530	19830	19830	19830	19830	0
374	20231117	122400	185614530	19830	19830	19830	19830	0
375	20231117	122300	185614530	19830	19830	19830	19830	2
376	20231117	122200	185574870	19810	19830	19830	19810	3
377	20231117	122100	185515420	19840	19840	19840	19840	0
378	20231117	122000	185515420	19840	19840	19840	19840	1
379	20231117	121900	185495580	19840	19840	19840	19840	0
380	20231117	121800	185495580	19840	19840	19840	19840	12
381	20231117	121700	185257500	19810	19810	19810	19810	1
382	20231117	121600	185237690	19840	19840	19840	19840	1
383	20231117	121500	185217850	19810	19820	19820	19810	23
384	20231117	121400	184762000	19810	19810	19810	19810	0
385	20231117	121300	184762000	19810	19810	19810	19810	0
386	20231117	121200	184762000	19810	19810	19810	19810	0
387	20231117	121100	184762000	19810	19810	19810	19810	0
388	20231117	121000	184762000	19810	19810	19810	19810	0
389	20231117	120900	184762000	19810	19810	19810	19810	0
390	20231117	120800	184762000	19810	19810	19810	19810	0
391	20231117	120700	184762000	19810	19810	19810	19810	0
392	20231117	120600	184762000	19810	19810	19810	19810	0
393	20231117	120500	184762000	19810	19810	19810	19810	19
394	20231117	120400	184385610	19810	19810	19810	19810	130
395	20231117	120300	181810310	19830	19830	19830	19830	50
396	20231117	120200	180818810	19860	19850	19860	19850	325
397	20231117	120100	174364700	19830	19830	19830	19830	0
398	20231117	120000	174364700	19830	19830	19830	19830	25
399	20231117	115900	173868950	19860	19860	19860	19860	0
400	20231117	115800	173868950	19860	19860	19860	19860	1
401	20231117	115700	173849090	19870	19870	19870	19870	1
402	20231117	115600	173829220	19870	19870	19870	19870	0
403	20231117	115500	173829220	19870	19870	19870	19870	0
404	20231117	115400	173829220	19870	19870	19870	19870	0
405	20231117	115300	173829220	19870	19870	19870	19870	0
406	20231117	115200	173829220	19870	19870	19870	19870	0
407	20231117	115100	173829220	19870	19870	19870	19870	0
408	20231117	115000	173829220	19870	19870	19870	19870	65
409	20231117	114900	172537670	19870	19850	19870	19850	335
410	20231117	114800	165883180	19820	19820	19830	19820	403
411	20231117	114700	157895700	19800	19840	19840	19800	436
412	20231117	114600	149261900	19860	19850	19860	19850	44
413	20231117	114500	148388110	19850	19840	19850	19840	140
414	20231117	114400	145610460	19850	19790	19850	19790	234
415	20231117	114300	140973140	19770	19770	19770	19770	1
416	20231117	114200	140953370	19750	19740	19750	19740	25
417	20231117	114100	140459830	19740	19740	19740	19740	5
418	20231117	114000	140361130	19740	19740	19740	19740	0
419	20231117	113900	140361130	19740	19740	19740	19740	0
420	20231117	113800	140361130	19740	19740	19740	19740	0
421	20231117	113700	140361130	19740	19740	19740	19740	0
422	20231117	113600	140361130	19740	19740	19740	19740	0
423	20231117	113500	140361130	19740	19740	19740	19740	10
424	20231117	113400	140163730	19750	19750	19750	19750	0
425	20231117	113300	140163730	19750	19750	19760	19740	47
426	20231117	113200	139235460	19740	19720	19740	19720	453
427	20231117	113100	130296040	19690	19690	19690	19690	0
428	20231117	113000	130296040	19690	19710	19710	19690	20
429	20231117	112900	129902060	19720	19720	19720	19720	0
430	20231117	112800	129902060	19720	19720	19720	19720	0
431	20231117	112700	129902060	19720	19720	19720	19720	24
432	20231117	112600	129428780	19700	19700	19700	19700	0
433	20231117	112500	129428780	19700	19700	19700	19700	0
434	20231117	112400	129428780	19700	19700	19700	19700	0
435	20231117	112300	129428780	19700	19700	19700	19700	0
436	20231117	112200	129428780	19700	19700	19700	19700	0
437	20231117	112100	129428780	19700	19700	19700	19700	0
438	20231117	112000	129428780	19700	19700	19700	19700	0
439	20231117	111900	129428780	19700	19700	19700	19700	0
440	20231117	111800	129428780	19700	19700	19700	19700	0
441	20231117	111700	129428780	19700	19700	19700	19700	0
442	20231117	111600	129428780	19700	19700	19700	19700	0
443	20231117	111500	129428780	19700	19700	19700	19700	0
444	20231117	111400	129428780	19700	19700	19700	19700	0
445	20231117	111300	129428780	19700	19730	19730	19700	400
446	20231117	111200	121545660	19740	19740	19740	19740	0
447	20231117	111100	121545660	19740	19740	19740	19740	16
448	20231117	111000	121229820	19730	19730	19730	19730	0
449	20231117	110900	121229820	19730	19730	19730	19730	1
450	20231117	110800	121210090	19720	19720	19720	19720	0
451	20231117	110700	121210090	19720	19720	19720	19720	0
452	20231117	110600	121210090	19720	19720	19720	19720	0
453	20231117	110500	121210090	19720	19720	19720	19720	40
454	20231117	110400	120421290	19790	19790	19790	19790	0
455	20231117	110300	120421290	19790	19790	19790	19790	0
456	20231117	110200	120421290	19790	19790	19790	19790	0
457	20231117	110100	120421290	19790	19790	19790	19790	0
458	20231117	110000	120421290	19790	19830	19830	19790	520
459	20231117	105900	110126140	19850	19830	19850	19830	52
460	20231117	105800	109093970	19850	19850	19850	19850	0
461	20231117	105700	109093970	19850	19850	19850	19850	0
462	20231117	105600	109093970	19850	19850	19850	19850	0
463	20231117	105500	109093970	19850	19730	19850	19730	1185
464	20231117	105400	85633510	19730	19730	19730	19730	0
465	20231117	105300	85633510	19730	19730	19730	19730	70
466	20231117	105200	84252410	19730	19730	19730	19730	0
467	20231117	105100	84252410	19730	19730	19730	19730	0
468	20231117	105000	84252410	19730	19730	19730	19730	0
469	20231117	104900	84252410	19730	19740	19740	19730	60
470	20231117	104800	83068140	19780	19780	19780	19780	0
471	20231117	104700	83068140	19780	19780	19780	19780	0
472	20231117	104600	83068140	19780	19780	19780	19780	0
473	20231117	104500	83068140	19780	19780	19780	19780	9
474	20231117	104400	82890120	19780	19780	19780	19780	5
475	20231117	104300	82791220	19790	19800	19800	19790	98
476	20231117	104200	80851670	19790	19790	19790	19790	16
477	20231117	104100	80535030	19790	19790	19790	19790	1
478	20231117	104000	80515240	19720	19730	19730	19720	201
479	20231117	103900	76549520	19740	19760	19800	19740	99
480	20231117	103800	74591750	19760	19760	19760	19760	0
481	20231117	103700	74591750	19760	19760	19760	19760	0
482	20231117	103600	74591750	19760	19760	19760	19760	0
483	20231117	103500	74591750	19760	19760	19760	19760	0
484	20231117	103400	74591750	19760	19760	19760	19760	0
485	20231117	103300	74591750	19760	19760	19760	19760	4
486	20231117	103200	74512710	19770	19740	19770	19740	100
487	20231117	103100	72536290	19740	19690	19740	19690	13
488	20231117	103000	72279720	19750	19750	19750	19750	0
489	20231117	102900	72279720	19750	19750	19750	19750	0
490	20231117	102800	72279720	19750	19750	19750	19750	0
491	20231117	102700	72279720	19750	19730	19750	19730	142
492	20231117	102600	69476130	19700	19700	19700	19700	1
493	20231117	102500	69456430	19690	19690	19690	19690	26
494	20231117	102400	68944490	19670	19670	19670	19670	0
495	20231117	102300	68944490	19670	19670	19670	19670	2
496	20231117	102200	68905150	19700	19700	19700	19700	0
497	20231117	102100	68905150	19700	19700	19700	19700	0
498	20231117	102000	68905150	19700	19700	19700	19700	0
499	20231117	101900	68905150	19700	19700	19700	19700	0
500	20231117	101800	68905150	19700	19700	19700	19700	0
501	20231117	101700	68905150	19700	19700	19700	19700	0
502	20231117	101600	68905150	19700	19700	19700	19700	0
503	20231117	101500	68905150	19700	19700	19700	19700	0
504	20231117	101400	68905150	19700	19700	19700	19700	5
505	20231117	101300	68806650	19700	19700	19700	19700	0
506	20231117	101200	68806650	19700	19700	19700	19700	205
507	20231117	101100	64768150	19680	19680	19680	19680	0
508	20231117	101000	64768150	19680	19680	19680	19680	0
509	20231117	100900	64768150	19680	19680	19680	19680	0
510	20231117	100800	64768150	19680	19680	19680	19680	0
511	20231117	100700	64768150	19680	19690	19690	19680	505
512	20231117	100600	54828620	19740	19740	19740	19740	0
513	20231117	100500	54828620	19740	19740	19740	19740	0
514	20231117	100400	54828620	19740	19740	19740	19740	0
515	20231117	100300	54828620	19740	19740	19740	19740	0
516	20231117	100200	54828620	19740	19740	19740	19740	0
517	20231117	100100	54828620	19740	19740	19740	19740	0
518	20231117	100000	54828620	19740	19740	19740	19740	0
519	20231117	095900	54828620	19740	19740	19740	19740	0
520	20231117	095800	54828620	19740	19730	19740	19730	60
521	20231117	095700	53644630	19750	19750	19750	19750	154
522	20231117	095600	50603130	19750	19660	19750	19660	501
523	20231117	095500	40723810	19660	19660	19660	19660	5
524	20231117	095400	40625510	19660	19650	19660	19650	14
525	20231117	095300	40350370	19650	19650	19650	19650	52
526	20231117	095200	39328570	19620	19620	19620	19620	0
527	20231117	095100	39328570	19620	19620	19620	19620	0
528	20231117	095000	39328570	19620	19610	19620	19610	1108
529	20231117	094900	17590170	19600	19610	19610	19600	3
530	20231117	094800	17531350	19590	19590	19590	19590	0
531	20231117	094700	17531350	19590	19590	19590	19590	0
532	20231117	094600	17531350	19590	19590	19590	19590	0
533	20231117	094500	17531350	19590	19590	19590	19590	0
534	20231117	094400	17531350	19590	19590	19590	19590	0
535	20231117	094300	17531350	19590	19590	19590	19590	194
536	20231117	094200	13730890	19600	19600	19600	19600	0
537	20231117	094100	13730890	19600	19600	19600	19600	1
538	20231117	094000	13711290	19610	19610	19610	19610	0
539	20231117	093900	13711290	19610	19610	19610	19610	0
540	20231117	093800	13711290	19610	19610	19610	19610	0
541	20231117	093700	13711290	19610	19610	19610	19610	0
542	20231117	093600	13711290	19610	19620	19620	19610	44
543	20231117	093500	12848150	19620	19620	19620	19620	3
544	20231117	093400	12789290	19620	19620	19620	19620	6
545	20231117	093300	12671570	19630	19650	19650	19620	23
546	20231117	093200	12220050	19650	19650	19650	19650	0
547	20231117	093100	12220050	19650	19650	19650	19650	0
548	20231117	093000	12220050	19650	19650	19650	19650	3
549	20231117	092900	12161100	19610	19610	19610	19610	0
550	20231117	092800	12161100	19610	19610	19610	19610	0
551	20231117	092700	12161100	19610	19610	19610	19610	3
552	20231117	092600	12102270	19650	19650	19650	19650	0
553	20231117	092500	12102270	19650	19650	19650	19650	1
554	20231117	092400	12082620	19650	19650	19650	19650	0
555	20231117	092300	12082620	19650	19650	19650	19650	0
556	20231117	092200	12082620	19650	19590	19650	19590	28
557	20231117	092100	11533920	19580	19580	19580	19580	0
558	20231117	092000	11533920	19580	19580	19580	19580	17
559	20231117	091900	11201060	19590	19590	19590	19590	0
560	20231117	091800	11201060	19590	19590	19590	19590	0
561	20231117	091700	11201060	19590	19590	19590	19590	0
562	20231117	091600	11201060	19590	19590	19590	19590	0
563	20231117	091500	11201060	19590	19590	19590	19590	0
564	20231117	091400	11201060	19590	19590	19590	19590	0
565	20231117	091300	11201060	19590	19590	19590	19590	0
566	20231117	091200	11201060	19590	19590	19590	19590	502
567	20231117	091100	1366880	19580	19580	19580	19580	0
568	20231117	091000	1366880	19580	19580	19580	19580	0
569	20231117	090900	1366880	19580	19580	19580	19580	5
570	20231117	090800	1268980	19590	19590	19590	19590	0
571	20231117	090700	1268980	19590	19590	19590	19590	0
572	20231117	090600	1268980	19590	19590	19590	19590	0
573	20231117	090500	1268980	19590	19590	19590	19590	1
574	20231117	090400	1249390	19590	19590	19590	19590	2
575	20231117	090300	1210210	19590	19570	19590	19510	26
576	20231117	090200	702360	19510	19510	19510	19510	0
577	20231117	090100	702360	19510	19510	19510	19510	0
578	20231117	090000	702360	19510	19510	19510	19510	36