KissMeData/004650/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184200	214705020	9530	9530	9530	9530	1087
3	20231116	184100	214705020	9530	9530	9530	9530	0
4	20231116	184000	214705020	9530	9530	9530	9530	0
5	20231116	183900	214705020	9530	9530	9530	9530	0
6	20231116	183800	214705020	9530	9530	9530	9530	0
7	20231116	183700	214705020	9530	9530	9530	9530	0
8	20231116	183600	214705020	9530	9530	9530	9530	0
9	20231116	183500	214705020	9530	9530	9530	9530	0
10	20231116	183400	214705020	9530	9530	9530	9530	0
11	20231116	183300	214705020	9530	9530	9530	9530	0
12	20231116	183200	214705020	9530	9530	9530	9530	0
13	20231116	183100	214705020	9530	9530	9530	9530	0
14	20231116	183000	214705020	9530	9530	9530	9530	0
15	20231116	182900	214705020	9530	9530	9530	9530	0
16	20231116	182800	214705020	9530	9530	9530	9530	0
17	20231116	182700	214705020	9530	9530	9530	9530	0
18	20231116	182600	214705020	9530	9530	9530	9530	0
19	20231116	182500	214705020	9530	9530	9530	9530	0
20	20231116	182400	214705020	9530	9530	9530	9530	0
21	20231116	182300	214705020	9530	9530	9530	9530	0
22	20231116	182200	214705020	9530	9530	9530	9530	0
23	20231116	182100	214705020	9530	9530	9530	9530	0
24	20231116	182000	214705020	9530	9530	9530	9530	0
25	20231116	181900	214705020	9530	9530	9530	9530	0
26	20231116	181800	214705020	9530	9530	9530	9530	0
27	20231116	181700	214705020	9530	9530	9530	9530	0
28	20231116	181600	214705020	9530	9530	9530	9530	0
29	20231116	181500	214705020	9530	9530	9530	9530	0
30	20231116	181400	214705020	9530	9530	9530	9530	0
31	20231116	181300	214705020	9530	9530	9530	9530	0
32	20231116	181200	214705020	9530	9530	9530	9530	1087
33	20231116	181100	214705020	9530	9530	9530	9530	0
34	20231116	181000	214705020	9530	9530	9530	9530	0
35	20231116	180900	214705020	9530	9530	9530	9530	0
36	20231116	180800	214705020	9530	9530	9530	9530	0
37	20231116	180700	214705020	9530	9530	9530	9530	0
38	20231116	180600	214705020	9530	9530	9530	9530	0
39	20231116	180500	214705020	9530	9530	9530	9530	0
40	20231116	180400	214705020	9530	9530	9530	9530	0
41	20231116	180300	214705020	9530	9530	9530	9530	0
42	20231116	180200	214705020	9530	9530	9530	9530	0
43	20231116	180100	214705020	9530	9530	9530	9530	0
44	20231116	180000	214705020	9530	9530	9530	9530	0
45	20231116	175900	214705020	9530	9530	9530	9530	0
46	20231116	175800	214705020	9530	9530	9530	9530	0
47	20231116	175700	214705020	9530	9530	9530	9530	0
48	20231116	175600	214705020	9530	9530	9530	9530	0
49	20231116	175500	214705020	9530	9530	9530	9530	0
50	20231116	175400	214705020	9530	9530	9530	9530	0
51	20231116	175300	214705020	9530	9530	9530	9530	0
52	20231116	175200	214705020	9530	9530	9530	9530	0
53	20231116	175100	214705020	9530	9530	9530	9530	0
54	20231116	175000	214705020	9530	9530	9530	9530	0
55	20231116	174900	214705020	9530	9530	9530	9530	0
56	20231116	174800	214705020	9530	9530	9530	9530	0
57	20231116	174700	214705020	9530	9530	9530	9530	0
58	20231116	174600	214705020	9530	9530	9530	9530	0
59	20231116	174500	214705020	9530	9530	9530	9530	0
60	20231116	174400	214705020	9530	9530	9530	9530	0
61	20231116	174300	214705020	9530	9530	9530	9530	0
62	20231116	174200	214705020	9530	9530	9530	9530	1087
63	20231116	174100	214705020	9530	9530	9530	9530	0
64	20231116	174000	214705020	9530	9530	9530	9530	0
65	20231116	173900	214705020	9530	9530	9530	9530	0
66	20231116	173800	214705020	9530	9530	9530	9530	0
67	20231116	173700	214705020	9530	9530	9530	9530	0
68	20231116	173600	214705020	9530	9530	9530	9530	0
69	20231116	173500	214705020	9530	9530	9530	9530	0
70	20231116	173400	214705020	9530	9530	9530	9530	0
71	20231116	173300	214705020	9530	9530	9530	9530	0
72	20231116	173200	214705020	9530	9530	9530	9530	0
73	20231116	173100	214705020	9530	9530	9530	9530	0
74	20231116	173000	214705020	9530	9530	9530	9530	0
75	20231116	172900	214705020	9530	9530	9530	9530	0
76	20231116	172800	214705020	9530	9530	9530	9530	0
77	20231116	172700	214705020	9530	9530	9530	9530	0
78	20231116	172600	214705020	9530	9530	9530	9530	0
79	20231116	172500	214705020	9530	9530	9530	9530	0
80	20231116	172400	214705020	9530	9530	9530	9530	0
81	20231116	172300	214705020	9530	9530	9530	9530	0
82	20231116	172200	214705020	9530	9530	9530	9530	0
83	20231116	172100	214705020	9530	9530	9530	9530	0
84	20231116	172000	214705020	9530	9530	9530	9530	0
85	20231116	171900	214705020	9530	9530	9530	9530	0
86	20231116	171800	214705020	9530	9530	9530	9530	0
87	20231116	171700	214705020	9530	9530	9530	9530	0
88	20231116	171600	214705020	9530	9530	9530	9530	0
89	20231116	171500	214705020	9530	9530	9530	9530	0
90	20231116	171400	214705020	9530	9530	9530	9530	0
91	20231116	171300	214705020	9530	9530	9530	9530	0
92	20231116	171200	214705020	9530	9530	9530	9530	1087
93	20231116	171100	214705020	9530	9530	9530	9530	0
94	20231116	171000	214705020	9530	9530	9530	9530	0
95	20231116	170900	214705020	9530	9530	9530	9530	0
96	20231116	170800	214705020	9530	9530	9530	9530	0
97	20231116	170700	214705020	9530	9530	9530	9530	0
98	20231116	170600	214705020	9530	9530	9530	9530	0
99	20231116	170500	214705020	9530	9530	9530	9530	0
100	20231116	170400	214705020	9530	9530	9530	9530	0
101	20231116	170300	214705020	9530	9530	9530	9530	0
102	20231116	170200	214705020	9530	9530	9530	9530	0
103	20231116	170100	214705020	9530	9530	9530	9530	0
104	20231116	170000	214705020	9530	9530	9530	9530	0
105	20231116	165900	214705020	9530	9530	9530	9530	0
106	20231116	165800	214705020	9530	9530	9530	9530	0
107	20231116	165700	214705020	9530	9530	9530	9530	0
108	20231116	165600	214705020	9530	9530	9530	9530	0
109	20231116	165500	214705020	9530	9530	9530	9530	0
110	20231116	165400	214705020	9530	9530	9530	9530	0
111	20231116	165300	214705020	9530	9530	9530	9530	0
112	20231116	165200	214705020	9530	9530	9530	9530	0
113	20231116	165100	214705020	9530	9530	9530	9530	0
114	20231116	165000	214705020	9530	9530	9530	9530	0
115	20231116	164900	214705020	9530	9530	9530	9530	0
116	20231116	164800	214705020	9530	9530	9530	9530	0
117	20231116	164700	214705020	9530	9530	9530	9530	0
118	20231116	164600	214705020	9530	9530	9530	9530	0
119	20231116	164500	214705020	9530	9530	9530	9530	0
120	20231116	164400	214705020	9530	9530	9530	9530	0
121	20231116	164300	214705020	9530	9530	9530	9530	0
122	20231116	164200	214705020	9530	9530	9530	9530	1087
123	20231116	164100	214705020	9530	9530	9530	9530	0
124	20231116	164000	214705020	9530	9530	9530	9530	0
125	20231116	163900	214705020	9530	9530	9530	9530	0
126	20231116	163800	214705020	9530	9530	9530	9530	0
127	20231116	163700	214705020	9530	9530	9530	9530	0
128	20231116	163600	214705020	9530	9530	9530	9530	0
129	20231116	163500	214705020	9530	9530	9530	9530	0
130	20231116	163400	214705020	9530	9530	9530	9530	0
131	20231116	163300	214705020	9530	9530	9530	9530	0
132	20231116	163200	214705020	9530	9530	9530	9530	0
133	20231116	163100	214705020	9530	9530	9530	9530	0
134	20231116	163000	214705020	9530	9530	9530	9530	1087
135	20231116	162900	204345910	9580	9580	9580	9580	0
136	20231116	162800	204345910	9580	9580	9580	9580	0
137	20231116	162700	204345910	9580	9580	9580	9580	0
138	20231116	162600	204345910	9580	9580	9580	9580	0
139	20231116	162500	204345910	9580	9580	9580	9580	0
140	20231116	162400	204345910	9580	9580	9580	9580	0
141	20231116	162300	204345910	9580	9580	9580	9580	0
142	20231116	162200	204345910	9580	9580	9580	9580	0
143	20231116	162100	204345910	9580	9580	9580	9580	0
144	20231116	162000	204345910	9580	9580	9580	9580	0
145	20231116	161900	204345910	9580	9560	9580	9560	136
146	20231116	161800	203045450	9560	9560	9560	9560	0
147	20231116	161700	203045450	9560	9560	9560	9560	0
148	20231116	161600	203045450	9560	9560	9560	9560	76
149	20231116	161500	202318890	9560	9560	9560	9560	0
150	20231116	161400	202318890	9560	9600	9600	9560	700
151	20231116	161300	195619330	9600	9600	9600	9600	0
152	20231116	161200	195619330	9600	9630	9630	9600	700
153	20231116	161100	188893470	9630	9640	9640	9630	224
154	20231116	161000	186736250	9650	9660	9660	9650	189
155	20231116	160900	184912330	9660	9670	9670	9660	500
156	20231116	160800	180081300	9650	9650	9650	9650	0
157	20231116	160700	180081300	9650	9650	9650	9650	0
158	20231116	160600	180081300	9650	9650	9650	9650	100
159	20231116	160500	179116300	9650	9650	9650	9650	0
160	20231116	160400	179116300	9650	9650	9650	9650	146
161	20231116	160300	177707400	9650	9650	9650	9650	81
162	20231116	160200	176925750	9680	9680	9680	9680	0
163	20231116	160100	176925750	9680	9680	9680	9680	0
164	20231116	160000	176925750	9680	9680	9680	9680	0
165	20231116	155900	176925750	9680	9680	9680	9680	80
166	20231116	155800	176151350	9680	9680	9680	9680	0
167	20231116	155700	176151350	9680	9680	9680	9680	0
168	20231116	155600	176151350	9680	9680	9680	9680	0
169	20231116	155500	176151350	9680	9680	9680	9680	0
170	20231116	155400	176151350	9680	9680	9680	9680	10
171	20231116	155300	176054550	9680	9680	9680	9680	0
172	20231116	155200	176054550	9680	9680	9680	9680	3
173	20231116	155100	176025510	9690	9690	9690	9690	63
174	20231116	155000	175415040	9690	9690	9690	9690	0
175	20231116	154900	175415040	9690	9690	9690	9690	0
176	20231116	154800	175415040	9690	9690	9690	9690	0
177	20231116	154700	175415040	9690	9690	9690	9690	0
178	20231116	154600	175415040	9690	9690	9690	9690	1
179	20231116	154500	175405350	9690	9690	9690	9690	0
180	20231116	154400	175405350	9690	9690	9690	9690	0
181	20231116	154300	175405350	9690	9690	9690	9690	0
182	20231116	154200	175405350	9690	9690	9690	9690	0
183	20231116	154100	175405350	9690	9690	9690	9690	0
184	20231116	154000	175405350	9690	9690	9690	9690	0
185	20231116	153900	175405350	9690	9690	9690	9690	0
186	20231116	153800	175405350	9690	9690	9690	9690	0
187	20231116	153700	175405350	9690	9690	9690	9690	0
188	20231116	153600	175405350	9690	9690	9690	9690	1
189	20231116	153500	175395660	9630	9630	9630	9630	0
190	20231116	153400	175395660	9630	9630	9630	9630	0
191	20231116	153300	175395660	9630	9630	9630	9630	0
192	20231116	153200	175395660	9630	9630	9630	9630	0
193	20231116	153100	175395660	9630	9630	9630	9630	0
194	20231116	153000	175395660	9630	9630	9630	9630	0
195	20231116	152900	175395660	9630	9630	9630	9630	0
196	20231116	152800	175395660	9630	9630	9630	9630	0
197	20231116	152700	175395660	9630	9630	9630	9630	0
198	20231116	152600	175395660	9630	9630	9630	9630	0
199	20231116	152500	175395660	9630	9630	9630	9630	0
200	20231116	152400	175395660	9630	9630	9630	9630	3
201	20231116	152300	175366770	9680	9680	9680	9680	0
202	20231116	152200	175366770	9680	9680	9680	9680	0
203	20231116	152100	175366770	9680	9680	9680	9680	0
204	20231116	152000	175366770	9680	9680	9680	9680	0
205	20231116	151900	175366770	9680	9680	9680	9680	8
206	20231116	151800	175289330	9680	9680	9680	9680	3
207	20231116	151700	175260290	9640	9640	9640	9640	12
208	20231116	151600	175144610	9640	9640	9640	9640	0
209	20231116	151500	175144610	9640	9640	9640	9640	0
210	20231116	151400	175144610	9640	9640	9640	9640	20
211	20231116	151300	174951810	9650	9650	9650	9650	77
212	20231116	151200	174208760	9640	9640	9640	9640	0
213	20231116	151100	174208760	9640	9640	9640	9640	0
214	20231116	151000	174208760	9640	9640	9640	9640	3
215	20231116	150900	174179840	9650	9650	9650	9650	0
216	20231116	150800	174179840	9650	9650	9650	9650	0
217	20231116	150700	174179840	9650	9650	9650	9650	0
218	20231116	150600	174179840	9650	9650	9650	9650	0
219	20231116	150500	174179840	9650	9650	9650	9650	20
220	20231116	150400	173986840	9650	9650	9650	9650	0
221	20231116	150300	173986840	9650	9650	9650	9650	0
222	20231116	150200	173986840	9650	9650	9650	9650	0
223	20231116	150100	173986840	9650	9650	9650	9650	5
224	20231116	150000	173938590	9640	9640	9640	9640	3
225	20231116	145900	173909670	9630	9630	9630	9630	0
226	20231116	145800	173909670	9630	9630	9630	9630	0
227	20231116	145700	173909670	9630	9630	9630	9630	0
228	20231116	145600	173909670	9630	9630	9630	9630	10
229	20231116	145500	173813370	9640	9640	9640	9640	97
230	20231116	145400	172878290	9640	9640	9640	9640	15
231	20231116	145300	172733690	9640	9640	9640	9640	0
232	20231116	145200	172733690	9640	9640	9640	9640	0
233	20231116	145100	172733690	9640	9640	9640	9640	0
234	20231116	145000	172733690	9640	9640	9640	9640	3
235	20231116	144900	172704770	9650	9650	9650	9650	282
236	20231116	144800	169983470	9650	9650	9650	9650	0
237	20231116	144700	169983470	9650	9650	9650	9650	2
238	20231116	144600	169964170	9650	9650	9650	9650	1
239	20231116	144500	169954520	9650	9650	9650	9650	0
240	20231116	144400	169954520	9650	9650	9650	9650	11
241	20231116	144300	169848370	9650	9650	9650	9650	6
242	20231116	144200	169790470	9660	9660	9660	9660	31
243	20231116	144100	169491010	9660	9660	9660	9660	0
244	20231116	144000	169491010	9660	9660	9660	9660	0
245	20231116	143900	169491010	9660	9660	9660	9660	39
246	20231116	143800	169114270	9650	9650	9650	9650	2
247	20231116	143700	169094970	9650	9650	9650	9650	0
248	20231116	143600	169094970	9650	9650	9650	9650	0
249	20231116	143500	169094970	9650	9650	9650	9650	0
250	20231116	143400	169094970	9650	9650	9650	9650	1
251	20231116	143300	169085320	9660	9660	9660	9660	1
252	20231116	143200	169075660	9650	9650	9650	9650	0
253	20231116	143100	169075660	9650	9650	9650	9650	145
254	20231116	143000	167676410	9660	9660	9660	9660	30
255	20231116	142900	167386610	9670	9670	9670	9670	0
256	20231116	142800	167386610	9670	9670	9670	9670	5
257	20231116	142700	167338260	9680	9680	9680	9680	1025
258	20231116	142600	157416260	9680	9680	9680	9680	0
259	20231116	142500	157416260	9680	9680	9680	9680	1
260	20231116	142400	157406580	9690	9690	9690	9690	0
261	20231116	142300	157406580	9690	9690	9690	9690	0
262	20231116	142200	157406580	9690	9690	9690	9690	0
263	20231116	142100	157406580	9690	9690	9690	9690	0
264	20231116	142000	157406580	9690	9690	9690	9690	0
265	20231116	141900	157406580	9690	9690	9690	9690	89
266	20231116	141800	156544170	9690	9690	9690	9690	0
267	20231116	141700	156544170	9690	9690	9690	9690	0
268	20231116	141600	156544170	9690	9690	9690	9690	0
269	20231116	141500	156544170	9690	9690	9690	9690	0
270	20231116	141400	156544170	9690	9690	9690	9690	0
271	20231116	141300	156544170	9690	9690	9690	9690	0
272	20231116	141200	156544170	9690	9690	9690	9690	0
273	20231116	141100	156544170	9690	9690	9690	9690	0
274	20231116	141000	156544170	9690	9690	9690	9690	193
275	20231116	140900	154674000	9690	9690	9690	9690	0
276	20231116	140800	154674000	9690	9690	9690	9690	0
277	20231116	140700	154674000	9690	9690	9690	9690	193
278	20231116	140600	152803830	9700	9700	9700	9700	0
279	20231116	140500	152803830	9700	9700	9700	9700	0
280	20231116	140400	152803830	9700	9700	9700	9700	10
281	20231116	140300	152706830	9700	9700	9700	9700	0
282	20231116	140200	152706830	9700	9700	9700	9700	0
283	20231116	140100	152706830	9700	9700	9700	9700	0
284	20231116	140000	152706830	9700	9700	9700	9700	123
285	20231116	135900	151513730	9700	9700	9700	9700	9
286	20231116	135800	151426430	9710	9710	9710	9710	0
287	20231116	135700	151426430	9710	9710	9710	9710	0
288	20231116	135600	151426430	9710	9710	9710	9710	0
289	20231116	135500	151426430	9710	9710	9710	9710	2
290	20231116	135400	151407010	9710	9710	9710	9710	106
291	20231116	135300	150377750	9710	9710	9710	9710	0
292	20231116	135200	150377750	9710	9710	9710	9710	0
293	20231116	135100	150377750	9710	9710	9710	9710	0
294	20231116	135000	150377750	9710	9710	9710	9710	0
295	20231116	134900	150377750	9710	9710	9710	9710	0
296	20231116	134800	150377750	9710	9720	9720	9710	100
297	20231116	134700	149406710	9730	9730	9730	9730	0
298	20231116	134600	149406710	9730	9730	9730	9730	0
299	20231116	134500	149406710	9730	9730	9730	9730	0
300	20231116	134400	149406710	9730	9730	9730	9730	0
301	20231116	134300	149406710	9730	9730	9730	9730	0
302	20231116	134200	149406710	9730	9730	9730	9730	143
303	20231116	134100	148015320	9730	9730	9740	9730	142
304	20231116	134000	146633320	9740	9740	9740	9740	1
305	20231116	133900	146623580	9760	9760	9760	9760	0
306	20231116	133800	146623580	9760	9760	9760	9760	0
307	20231116	133700	146623580	9760	9760	9760	9760	1
308	20231116	133600	146613820	9780	9780	9780	9780	0
309	20231116	133500	146613820	9780	9780	9780	9780	1
310	20231116	133400	146604040	9750	9750	9750	9750	0
311	20231116	133300	146604040	9750	9760	9760	9750	71
312	20231116	133200	145911690	9790	9790	9790	9790	0
313	20231116	133100	145911690	9790	9790	9790	9790	0
314	20231116	133000	145911690	9790	9780	9790	9780	27
315	20231116	132900	145647620	9790	9790	9790	9790	0
316	20231116	132800	145647620	9790	9790	9790	9790	1
317	20231116	132700	145637830	9790	9790	9790	9790	65
318	20231116	132600	145001480	9800	9800	9800	9800	0
319	20231116	132500	145001480	9800	9800	9800	9800	0
320	20231116	132400	145001480	9800	9800	9800	9800	23
321	20231116	132300	144776080	9800	9800	9800	9800	0
322	20231116	132200	144776080	9800	9800	9800	9800	0
323	20231116	132100	144776080	9800	9800	9800	9800	0
324	20231116	132000	144776080	9800	9800	9800	9800	0
325	20231116	131900	144776080	9800	9800	9800	9800	1
326	20231116	131800	144766280	9750	9750	9750	9750	28
327	20231116	131700	144493280	9800	9800	9800	9800	0
328	20231116	131600	144493280	9800	9800	9800	9800	0
329	20231116	131500	144493280	9800	9800	9800	9800	12
330	20231116	131400	144375680	9800	9800	9800	9800	0
331	20231116	131300	144375680	9800	9790	9800	9790	874
332	20231116	131200	135811160	9800	9800	9800	9800	0
333	20231116	131100	135811160	9800	9800	9800	9800	1
334	20231116	131000	135801360	9800	9800	9800	9800	0
335	20231116	130900	135801360	9800	9740	9800	9740	565
336	20231116	130800	130271630	9720	9720	9720	9720	0
337	20231116	130700	130271630	9720	9720	9720	9720	0
338	20231116	130600	130271630	9720	9720	9720	9720	0
339	20231116	130500	130271630	9720	9720	9720	9720	0
340	20231116	130400	130271630	9720	9720	9720	9720	0
341	20231116	130300	130271630	9720	9720	9720	9720	1
342	20231116	130200	130261910	9740	9740	9740	9740	0
343	20231116	130100	130261910	9740	9740	9740	9740	2
344	20231116	130000	130242430	9720	9720	9720	9720	0
345	20231116	125900	130242430	9720	9720	9720	9720	0
346	20231116	125800	130242430	9720	9720	9720	9720	397
347	20231116	125700	126383590	9720	9720	9720	9720	0
348	20231116	125600	126383590	9720	9720	9720	9720	0
349	20231116	125500	126383590	9720	9720	9720	9720	0
350	20231116	125400	126383590	9720	9720	9720	9720	0
351	20231116	125300	126383590	9720	9720	9720	9720	0
352	20231116	125200	126383590	9720	9730	9730	9720	100
353	20231116	125100	125411260	9750	9750	9750	9750	0
354	20231116	125000	125411260	9750	9750	9750	9750	2
355	20231116	124900	125391760	9750	9750	9750	9750	0
356	20231116	124800	125391760	9750	9750	9750	9750	0
357	20231116	124700	125391760	9750	9750	9750	9750	0
358	20231116	124600	125391760	9750	9750	9750	9750	0
359	20231116	124500	125391760	9750	9750	9750	9750	5
360	20231116	124400	125343010	9750	9740	9750	9740	350
361	20231116	124300	121930690	9740	9740	9740	9740	0
362	20231116	124200	121930690	9740	9740	9740	9740	0
363	20231116	124100	121930690	9740	9740	9740	9740	1
364	20231116	124000	121920950	9750	9750	9750	9750	0
365	20231116	123900	121920950	9750	9750	9750	9750	0
366	20231116	123800	121920950	9750	9750	9750	9750	0
367	20231116	123700	121920950	9750	9750	9750	9750	0
368	20231116	123600	121920950	9750	9750	9750	9750	0
369	20231116	123500	121920950	9750	9750	9750	9750	0
370	20231116	123400	121920950	9750	9750	9750	9750	0
371	20231116	123300	121920950	9750	9750	9750	9750	0
372	20231116	123200	121920950	9750	9750	9750	9750	0
373	20231116	123100	121920950	9750	9750	9750	9750	0
374	20231116	123000	121920950	9750	9750	9750	9750	0
375	20231116	122900	121920950	9750	9750	9750	9750	0
376	20231116	122800	121920950	9750	9750	9750	9750	0
377	20231116	122700	121920950	9750	9750	9750	9750	0
378	20231116	122600	121920950	9750	9750	9750	9750	0
379	20231116	122500	121920950	9750	9750	9750	9750	0
380	20231116	122400	121920950	9750	9740	9750	9740	15
381	20231116	122300	121774840	9740	9740	9740	9740	6
382	20231116	122200	121716400	9740	9740	9740	9740	10
383	20231116	122100	121619000	9750	9750	9750	9750	0
384	20231116	122000	121619000	9750	9730	9750	9730	184
385	20231116	121900	119826800	9730	9740	9740	9730	2
386	20231116	121800	119807330	9730	9730	9730	9730	20
387	20231116	121700	119612730	9720	9720	9720	9720	0
388	20231116	121600	119612730	9720	9720	9720	9720	0
389	20231116	121500	119612730	9720	9720	9720	9720	1
390	20231116	121400	119603010	9710	9710	9710	9710	0
391	20231116	121300	119603010	9710	9710	9710	9710	1
392	20231116	121200	119593300	9720	9720	9720	9720	0
393	20231116	121100	119593300	9720	9720	9720	9720	0
394	20231116	121000	119593300	9720	9730	9730	9720	126
395	20231116	120900	118368570	9740	9740	9740	9740	0
396	20231116	120800	118368570	9740	9740	9740	9740	0
397	20231116	120700	118368570	9740	9740	9740	9740	1
398	20231116	120600	118358830	9720	9740	9740	9720	30
399	20231116	120500	118066980	9740	9740	9740	9740	66
400	20231116	120400	117424140	9740	9740	9740	9740	55
401	20231116	120300	116888440	9740	9740	9740	9740	7
402	20231116	120200	116820260	9740	9740	9740	9740	13
403	20231116	120100	116693640	9740	9740	9740	9740	0
404	20231116	120000	116693640	9740	9740	9740	9740	0
405	20231116	115900	116693640	9740	9740	9740	9740	0
406	20231116	115800	116693640	9740	9740	9740	9740	0
407	20231116	115700	116693640	9740	9740	9740	9740	0
408	20231116	115600	116693640	9740	9740	9740	9740	0
409	20231116	115500	116693640	9740	9740	9740	9740	0
410	20231116	115400	116693640	9740	9740	9740	9740	7
411	20231116	115300	116625460	9750	9750	9750	9750	0
412	20231116	115200	116625460	9750	9750	9750	9750	0
413	20231116	115100	116625460	9750	9750	9750	9750	0
414	20231116	115000	116625460	9750	9750	9750	9750	10
415	20231116	114900	116527960	9750	9750	9750	9750	0
416	20231116	114800	116527960	9750	9750	9750	9750	0
417	20231116	114700	116527960	9750	9750	9750	9750	0
418	20231116	114600	116527960	9750	9750	9750	9750	0
419	20231116	114500	116527960	9750	9750	9750	9750	10
420	20231116	114400	116430460	9760	9760	9760	9760	0
421	20231116	114300	116430460	9760	9710	9760	9710	390
422	20231116	114200	112626970	9710	9710	9710	9710	0
423	20231116	114100	112626970	9710	9710	9710	9710	0
424	20231116	114000	112626970	9710	9710	9710	9710	0
425	20231116	113900	112626970	9710	9710	9710	9710	0
426	20231116	113800	112626970	9710	9710	9710	9710	0
427	20231116	113700	112626970	9710	9710	9710	9710	0
428	20231116	113600	112626970	9710	9710	9710	9710	0
429	20231116	113500	112626970	9710	9710	9710	9710	0
430	20231116	113400	112626970	9710	9710	9710	9710	0
431	20231116	113300	112626970	9710	9710	9710	9710	0
432	20231116	113200	112626970	9710	9710	9710	9710	0
433	20231116	113100	112626970	9710	9710	9710	9710	31
434	20231116	113000	112325960	9740	9740	9740	9740	0
435	20231116	112900	112325960	9740	9740	9740	9740	0
436	20231116	112800	112325960	9740	9720	9740	9720	6
437	20231116	112700	112267620	9720	9720	9720	9720	0
438	20231116	112600	112267620	9720	9720	9720	9720	20
439	20231116	112500	112073220	9700	9700	9700	9700	0
440	20231116	112400	112073220	9700	9700	9700	9700	0
441	20231116	112300	112073220	9700	9730	9730	9700	589
442	20231116	112200	106350000	9750	9750	9750	9750	0
443	20231116	112100	106350000	9750	9740	9750	9740	300
444	20231116	112000	103425180	9720	9720	9720	9720	83
445	20231116	111900	102618420	9710	9710	9710	9710	50
446	20231116	111800	102132920	9750	9720	9750	9720	220
447	20231116	111700	99990920	9720	9720	9720	9720	500
448	20231116	111600	95130920	9730	9730	9730	9730	110
449	20231116	111500	94060620	9720	9720	9720	9720	0
450	20231116	111400	94060620	9720	9770	9770	9720	67
451	20231116	111300	93408800	9750	9760	9760	9750	45
452	20231116	111200	92969950	9770	9770	9770	9770	0
453	20231116	111100	92969950	9770	9760	9770	9730	5
454	20231116	111000	92921150	9770	9770	9770	9770	0
455	20231116	110900	92921150	9770	9770	9770	9770	0
456	20231116	110800	92921150	9770	9770	9770	9770	25
457	20231116	110700	92676900	9770	9770	9800	9770	560
458	20231116	110600	87191970	9790	9770	9790	9730	549
459	20231116	110500	81828500	9770	9770	9770	9770	0
460	20231116	110400	81828500	9770	9790	9790	9730	122
461	20231116	110300	80635320	9800	9730	9800	9730	1045
462	20231116	110200	70410860	9750	9760	9760	9750	91
463	20231116	110100	69522710	9760	9740	9760	9710	329
464	20231116	110000	66321180	9750	9750	9760	9750	81
465	20231116	105900	65531420	9750	9740	9750	9740	42
466	20231116	105800	65121930	9740	9700	9740	9700	188
467	20231116	105700	63296450	9700	9770	9830	9700	894
468	20231116	105600	54577440	9760	9770	9780	9740	571
469	20231116	105500	49009270	9780	9650	9800	9650	1525
470	20231116	105400	34167740	9640	9630	9640	9630	178
471	20231116	105300	32451830	9630	9630	9630	9630	6
472	20231116	105200	32394050	9630	9600	9630	9600	504
473	20231116	105100	27540760	9600	9600	9600	9600	0
474	20231116	105000	27540760	9600	9600	9600	9600	129
475	20231116	104900	26302360	9610	9610	9610	9610	2
476	20231116	104800	26283140	9610	9610	9610	9610	1
477	20231116	104700	26273530	9580	9580	9580	9580	0
478	20231116	104600	26273530	9580	9580	9580	9580	0
479	20231116	104500	26273530	9580	9580	9580	9580	0
480	20231116	104400	26273530	9580	9580	9580	9580	0
481	20231116	104300	26273530	9580	9580	9580	9580	0
482	20231116	104200	26273530	9580	9580	9580	9580	0
483	20231116	104100	26273530	9580	9580	9580	9580	0
484	20231116	104000	26273530	9580	9580	9580	9580	21
485	20231116	103900	26072350	9590	9600	9600	9590	40
486	20231116	103800	25688590	9630	9610	9630	9610	238
487	20231116	103700	23398450	9630	9630	9630	9630	46
488	20231116	103600	22955470	9650	9650	9650	9650	0
489	20231116	103500	22955470	9650	9650	9650	9650	75
490	20231116	103400	22231720	9630	9630	9630	9630	1
491	20231116	103300	22222090	9660	9660	9660	9660	1
492	20231116	103200	22212430	9610	9610	9610	9610	0
493	20231116	103100	22212430	9610	9610	9610	9610	0
494	20231116	103000	22212430	9610	9610	9610	9610	0
495	20231116	102900	22212430	9610	9610	9610	9610	1
496	20231116	102800	22202820	9660	9660	9660	9660	1
497	20231116	102700	22193160	9670	9670	9670	9670	0
498	20231116	102600	22193160	9670	9650	9670	9650	548
499	20231116	102500	16896220	9590	9600	9650	9570	389
500	20231116	102400	13153680	9600	9600	9600	9600	64
501	20231116	102300	12539280	9610	9610	9610	9610	2
502	20231116	102200	12520060	9600	9570	9600	9560	330
503	20231116	102100	9357760	9560	9550	9560	9550	158
504	20231116	102000	7847440	9520	9520	9520	9520	0
505	20231116	101900	7847440	9520	9520	9520	9520	0
506	20231116	101800	7847440	9520	9520	9520	9520	0
507	20231116	101700	7847440	9520	9520	9520	9520	43
508	20231116	101600	7438080	9520	9520	9520	9520	0
509	20231116	101500	7438080	9520	9520	9520	9520	0
510	20231116	101400	7438080	9520	9540	9540	9520	385
511	20231116	101300	3769680	9560	9540	9560	9540	53
512	20231116	101200	3263020	9530	9530	9530	9530	2
513	20231116	101100	3243960	9510	9510	9510	9510	0
514	20231116	101000	3243960	9510	9510	9510	9510	0
515	20231116	100900	3243960	9510	9520	9520	9510	144
516	20231116	100800	1874360	9510	9510	9510	9510	0
517	20231116	100700	1874360	9510	9510	9510	9510	10
518	20231116	100600	1779260	9510	9510	9510	9510	0
519	20231116	100500	1779260	9510	9510	9510	9510	0
520	20231116	100400	1779260	9510	9510	9510	9510	49
521	20231116	100300	1313270	9510	9510	9510	9510	82
522	20231116	100200	533450	9510	9520	9520	9510	29
523	20231116	100100	257580	9540	9540	9540	9540	0
524	20231116	100000	257580	9540	9540	9540	9540	27