KissMeData/000020/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183000	580287330	9730	9730	9730	9730	1243
3	20231123	182900	580287330	9730	9730	9730	9730	0
4	20231123	182800	580287330	9730	9730	9730	9730	0
5	20231123	182700	580287330	9730	9730	9730	9730	0
6	20231123	182600	580287330	9730	9730	9730	9730	0
7	20231123	182500	580287330	9730	9730	9730	9730	0
8	20231123	182400	580287330	9730	9730	9730	9730	0
9	20231123	182300	580287330	9730	9730	9730	9730	0
10	20231123	182200	580287330	9730	9730	9730	9730	0
11	20231123	182100	580287330	9730	9730	9730	9730	0
12	20231123	182000	580287330	9730	9730	9730	9730	0
13	20231123	181900	580287330	9730	9730	9730	9730	0
14	20231123	181800	580287330	9730	9730	9730	9730	0
15	20231123	181700	580287330	9730	9730	9730	9730	0
16	20231123	181600	580287330	9730	9730	9730	9730	0
17	20231123	181500	580287330	9730	9730	9730	9730	0
18	20231123	181400	580287330	9730	9730	9730	9730	0
19	20231123	181300	580287330	9730	9730	9730	9730	0
20	20231123	181200	580287330	9730	9730	9730	9730	0
21	20231123	181100	580287330	9730	9730	9730	9730	0
22	20231123	181000	580287330	9730	9730	9730	9730	0
23	20231123	180900	580287330	9730	9730	9730	9730	0
24	20231123	180800	580287330	9730	9730	9730	9730	0
25	20231123	180700	580287330	9730	9730	9730	9730	0
26	20231123	180600	580287330	9730	9730	9730	9730	0
27	20231123	180500	580287330	9730	9730	9730	9730	0
28	20231123	180400	580287330	9730	9730	9730	9730	0
29	20231123	180300	580287330	9730	9730	9730	9730	0
30	20231123	180200	580287330	9730	9730	9730	9730	0
31	20231123	180100	580287330	9730	9730	9730	9730	0
32	20231123	180000	580287330	9730	9730	9730	9730	1243
33	20231123	175900	580287330	9730	9730	9730	9730	0
34	20231123	175800	580287330	9730	9730	9730	9730	0
35	20231123	175700	580287330	9730	9730	9730	9730	0
36	20231123	175600	580287330	9730	9730	9730	9730	0
37	20231123	175500	580287330	9730	9730	9730	9730	0
38	20231123	175400	580287330	9730	9730	9730	9730	0
39	20231123	175300	580287330	9730	9730	9730	9730	0
40	20231123	175200	580287330	9730	9730	9730	9730	0
41	20231123	175100	580287330	9730	9730	9730	9730	0
42	20231123	175000	580287330	9730	9730	9730	9730	0
43	20231123	174900	580287330	9730	9730	9730	9730	0
44	20231123	174800	580287330	9730	9730	9730	9730	0
45	20231123	174700	580287330	9730	9730	9730	9730	0
46	20231123	174600	580287330	9730	9730	9730	9730	0
47	20231123	174500	580287330	9730	9730	9730	9730	0
48	20231123	174400	580287330	9730	9730	9730	9730	0
49	20231123	174300	580287330	9730	9730	9730	9730	0
50	20231123	174200	580287330	9730	9730	9730	9730	0
51	20231123	174100	580287330	9730	9730	9730	9730	0
52	20231123	174000	580287330	9730	9730	9730	9730	0
53	20231123	173900	580287330	9730	9730	9730	9730	0
54	20231123	173800	580287330	9730	9730	9730	9730	0
55	20231123	173700	580287330	9730	9730	9730	9730	0
56	20231123	173600	580287330	9730	9730	9730	9730	0
57	20231123	173500	580287330	9730	9730	9730	9730	0
58	20231123	173400	580287330	9730	9730	9730	9730	0
59	20231123	173300	580287330	9730	9730	9730	9730	0
60	20231123	173200	580287330	9730	9730	9730	9730	0
61	20231123	173100	580287330	9730	9730	9730	9730	0
62	20231123	173000	580287330	9730	9730	9730	9730	1243
63	20231123	172900	580287330	9730	9730	9730	9730	0
64	20231123	172800	580287330	9730	9730	9730	9730	0
65	20231123	172700	580287330	9730	9730	9730	9730	0
66	20231123	172600	580287330	9730	9730	9730	9730	0
67	20231123	172500	580287330	9730	9730	9730	9730	0
68	20231123	172400	580287330	9730	9730	9730	9730	0
69	20231123	172300	580287330	9730	9730	9730	9730	0
70	20231123	172200	580287330	9730	9730	9730	9730	0
71	20231123	172100	580287330	9730	9730	9730	9730	0
72	20231123	172000	580287330	9730	9730	9730	9730	0
73	20231123	171900	580287330	9730	9730	9730	9730	0
74	20231123	171800	580287330	9730	9730	9730	9730	0
75	20231123	171700	580287330	9730	9730	9730	9730	0
76	20231123	171600	580287330	9730	9730	9730	9730	0
77	20231123	171500	580287330	9730	9730	9730	9730	0
78	20231123	171400	580287330	9730	9730	9730	9730	0
79	20231123	171300	580287330	9730	9730	9730	9730	0
80	20231123	171200	580287330	9730	9730	9730	9730	0
81	20231123	171100	580287330	9730	9730	9730	9730	0
82	20231123	171000	580287330	9730	9730	9730	9730	0
83	20231123	170900	580287330	9730	9730	9730	9730	0
84	20231123	170800	580287330	9730	9730	9730	9730	0
85	20231123	170700	580287330	9730	9730	9730	9730	0
86	20231123	170600	580287330	9730	9730	9730	9730	0
87	20231123	170500	580287330	9730	9730	9730	9730	0
88	20231123	170400	580287330	9730	9730	9730	9730	0
89	20231123	170300	580287330	9730	9730	9730	9730	0
90	20231123	170200	580287330	9730	9730	9730	9730	0
91	20231123	170100	580287330	9730	9730	9730	9730	0
92	20231123	170000	580287330	9730	9730	9730	9730	1243
93	20231123	165900	580287330	9730	9730	9730	9730	0
94	20231123	165800	580287330	9730	9730	9730	9730	0
95	20231123	165700	580287330	9730	9730	9730	9730	0
96	20231123	165600	580287330	9730	9730	9730	9730	0
97	20231123	165500	580287330	9730	9730	9730	9730	0
98	20231123	165400	580287330	9730	9730	9730	9730	0
99	20231123	165300	580287330	9730	9730	9730	9730	0
100	20231123	165200	580287330	9730	9730	9730	9730	0
101	20231123	165100	580287330	9730	9730	9730	9730	0
102	20231123	165000	580287330	9730	9730	9730	9730	0
103	20231123	164900	580287330	9730	9730	9730	9730	0
104	20231123	164800	580287330	9730	9730	9730	9730	0
105	20231123	164700	580287330	9730	9730	9730	9730	0
106	20231123	164600	580287330	9730	9730	9730	9730	0
107	20231123	164500	580287330	9730	9730	9730	9730	0
108	20231123	164400	580287330	9730	9730	9730	9730	0
109	20231123	164300	580287330	9730	9730	9730	9730	0
110	20231123	164200	580287330	9730	9730	9730	9730	0
111	20231123	164100	580287330	9730	9730	9730	9730	0
112	20231123	164000	580287330	9730	9730	9730	9730	0
113	20231123	163900	580287330	9730	9730	9730	9730	0
114	20231123	163800	580287330	9730	9730	9730	9730	0
115	20231123	163700	580287330	9730	9730	9730	9730	0
116	20231123	163600	580287330	9730	9730	9730	9730	0
117	20231123	163500	580287330	9730	9730	9730	9730	0
118	20231123	163400	580287330	9730	9730	9730	9730	0
119	20231123	163300	580287330	9730	9730	9730	9730	0
120	20231123	163200	580287330	9730	9730	9730	9730	0
121	20231123	163100	580287330	9730	9730	9730	9730	0
122	20231123	163000	580287330	9730	9730	9730	9730	1243
123	20231123	162900	580287330	9730	9730	9730	9730	0
124	20231123	162800	580287330	9730	9730	9730	9730	0
125	20231123	162700	580287330	9730	9730	9730	9730	0
126	20231123	162600	580287330	9730	9730	9730	9730	0
127	20231123	162500	580287330	9730	9730	9730	9730	0
128	20231123	162400	580287330	9730	9730	9730	9730	0
129	20231123	162300	580287330	9730	9730	9730	9730	0
130	20231123	162200	580287330	9730	9730	9730	9730	0
131	20231123	162100	580287330	9730	9730	9730	9730	0
132	20231123	162000	580287330	9730	9730	9730	9730	0
133	20231123	161900	580287330	9730	9730	9730	9730	0
134	20231123	161800	580287330	9730	9730	9730	9730	0
135	20231123	161700	580287330	9730	9730	9730	9730	0
136	20231123	161600	580287330	9730	9730	9730	9730	0
137	20231123	161500	580287330	9730	9730	9730	9730	0
138	20231123	161400	580287330	9730	9730	9730	9730	0
139	20231123	161300	580287330	9730	9730	9730	9730	0
140	20231123	161200	580287330	9730	9730	9730	9730	0
141	20231123	161100	580287330	9730	9730	9730	9730	0
142	20231123	161000	580287330	9730	9730	9730	9730	0
143	20231123	160900	580287330	9730	9730	9730	9730	0
144	20231123	160800	580287330	9730	9730	9730	9730	0
145	20231123	160700	580287330	9730	9730	9730	9730	0
146	20231123	160600	580287330	9730	9730	9730	9730	0
147	20231123	160500	580287330	9730	9730	9730	9730	0
148	20231123	160400	580287330	9730	9730	9730	9730	0
149	20231123	160300	580287330	9730	9730	9730	9730	0
150	20231123	160200	580287330	9730	9730	9730	9730	0
151	20231123	160100	580287330	9730	9730	9730	9730	0
152	20231123	160000	580287330	9730	9730	9730	9730	1243
153	20231123	155900	580287330	9730	9730	9730	9730	0
154	20231123	155800	580287330	9730	9730	9730	9730	0
155	20231123	155700	580287330	9730	9730	9730	9730	0
156	20231123	155600	580287330	9730	9730	9730	9730	0
157	20231123	155500	580287330	9730	9730	9730	9730	0
158	20231123	155400	580287330	9730	9730	9730	9730	0
159	20231123	155300	580287330	9730	9730	9730	9730	0
160	20231123	155200	580287330	9730	9730	9730	9730	0
161	20231123	155100	580287330	9730	9730	9730	9730	0
162	20231123	155000	580287330	9730	9730	9730	9730	0
163	20231123	154900	580287330	9730	9730	9730	9730	0
164	20231123	154800	580287330	9730	9730	9730	9730	0
165	20231123	154700	580287330	9730	9730	9730	9730	0
166	20231123	154600	580287330	9730	9730	9730	9730	0
167	20231123	154500	580287330	9730	9730	9730	9730	0
168	20231123	154400	580287330	9730	9730	9730	9730	0
169	20231123	154300	580287330	9730	9730	9730	9730	0
170	20231123	154200	580287330	9730	9730	9730	9730	0
171	20231123	154100	580287330	9730	9730	9730	9730	0
172	20231123	154000	580287330	9730	9730	9730	9730	0
173	20231123	153900	580287330	9730	9730	9730	9730	0
174	20231123	153800	580287330	9730	9730	9730	9730	0
175	20231123	153700	580287330	9730	9730	9730	9730	0
176	20231123	153600	580287330	9730	9730	9730	9730	0
177	20231123	153500	580287330	9730	9730	9730	9730	0
178	20231123	153400	580287330	9730	9730	9730	9730	0
179	20231123	153300	580287330	9730	9730	9730	9730	0
180	20231123	153200	580287330	9730	9730	9730	9730	0
181	20231123	153100	580287330	9730	9730	9730	9730	0
182	20231123	153000	580287330	9730	9730	9730	9730	2486
183	20231123	152900	568192940	9720	9720	9720	9720	0
184	20231123	152800	568192940	9720	9720	9720	9720	0
185	20231123	152700	568192940	9720	9720	9720	9720	0
186	20231123	152600	568192940	9720	9720	9720	9720	0
187	20231123	152500	568192940	9720	9720	9720	9720	0
188	20231123	152400	568192940	9720	9720	9720	9720	0
189	20231123	152300	568192940	9720	9720	9720	9720	0
190	20231123	152200	568192940	9720	9720	9720	9720	0
191	20231123	152100	568192940	9720	9720	9720	9720	0
192	20231123	152000	568192940	9720	9720	9720	9720	0
193	20231123	151900	568192940	9720	9720	9720	9720	0
194	20231123	151800	568192940	9720	9720	9720	9720	0
195	20231123	151700	568192940	9720	9720	9720	9720	2
196	20231123	151600	568173500	9720	9730	9730	9720	45
197	20231123	151500	567736050	9730	9730	9730	9730	0
198	20231123	151400	567736050	9730	9730	9730	9730	0
199	20231123	151300	567736050	9730	9730	9730	9730	25
200	20231123	151200	567492800	9730	9730	9730	9730	0
201	20231123	151100	567492800	9730	9730	9730	9730	10
202	20231123	151000	567395500	9730	9730	9730	9730	1
203	20231123	150900	567385770	9730	9730	9730	9730	22
204	20231123	150800	567171710	9730	9710	9730	9710	172
205	20231123	150700	565501550	9730	9730	9730	9730	25
206	20231123	150600	565258300	9730	9730	9730	9730	0
207	20231123	150500	565258300	9730	9700	9730	9700	12
208	20231123	150400	565141780	9700	9700	9700	9700	92
209	20231123	150300	564249380	9700	9700	9700	9700	102
210	20231123	150200	563259980	9700	9700	9700	9700	10
211	20231123	150100	563162980	9700	9700	9700	9700	101
212	20231123	150000	562183280	9720	9720	9720	9720	151
213	20231123	145900	560715560	9720	9720	9720	9720	146
214	20231123	145800	559296440	9720	9720	9720	9720	202
215	20231123	145700	557333000	9720	9720	9720	9720	101
216	20231123	145600	556351280	9720	9720	9720	9720	0
217	20231123	145500	556351280	9720	9720	9720	9720	1
218	20231123	145400	556341560	9720	9720	9720	9720	1
219	20231123	145300	556331840	9700	9700	9700	9700	101
220	20231123	145200	555352140	9700	9700	9700	9700	0
221	20231123	145100	555352140	9700	9700	9700	9700	0
222	20231123	145000	555352140	9700	9700	9700	9700	0
223	20231123	144900	555352140	9700	9700	9700	9700	0
224	20231123	144800	555352140	9700	9700	9700	9700	0
225	20231123	144700	555352140	9700	9700	9700	9700	1
226	20231123	144600	555342440	9700	9700	9700	9700	100
227	20231123	144500	554372440	9720	9700	9720	9700	201
228	20231123	144400	552422720	9710	9710	9710	9710	100
229	20231123	144300	551451720	9730	9730	9730	9730	0
230	20231123	144200	551451720	9730	9730	9730	9730	1
231	20231123	144100	551441990	9730	9730	9730	9730	0
232	20231123	144000	551441990	9730	9730	9730	9730	0
233	20231123	143900	551441990	9730	9730	9730	9730	134
234	20231123	143800	550138170	9730	9730	9730	9730	0
235	20231123	143700	550138170	9730	9730	9730	9730	0
236	20231123	143600	550138170	9730	9730	9730	9730	0
237	20231123	143500	550138170	9730	9730	9730	9730	0
238	20231123	143400	550138170	9730	9730	9730	9730	3
239	20231123	143300	550108980	9730	9730	9730	9730	105
240	20231123	143200	549087330	9710	9720	9720	9710	203
241	20231123	143100	547116050	9730	9730	9730	9730	71
242	20231123	143000	546425220	9720	9720	9720	9720	0
243	20231123	142900	546425220	9720	9720	9720	9720	0
244	20231123	142800	546425220	9720	9720	9720	9720	0
245	20231123	142700	546425220	9720	9720	9720	9720	10
246	20231123	142600	546328020	9730	9730	9730	9730	0
247	20231123	142500	546328020	9730	9730	9730	9730	0
248	20231123	142400	546328020	9730	9730	9730	9730	0
249	20231123	142300	546328020	9730	9730	9730	9730	7
250	20231123	142200	546259910	9730	9730	9730	9730	17
251	20231123	142100	546094500	9730	9740	9740	9730	3
252	20231123	142000	546065290	9740	9740	9740	9740	2
253	20231123	141900	546045810	9740	9740	9740	9740	0
254	20231123	141800	546045810	9740	9740	9740	9740	0
255	20231123	141700	546045810	9740	9740	9740	9740	5
256	20231123	141600	545997110	9740	9740	9740	9740	71
257	20231123	141500	545305570	9740	9740	9740	9740	659
258	20231123	141400	538886910	9740	9740	9740	9740	9
259	20231123	141300	538799250	9740	9740	9740	9740	11
260	20231123	141200	538692110	9750	9740	9750	9740	10
261	20231123	141100	538594700	9750	9750	9750	9740	460
262	20231123	141000	534114280	9740	9740	9740	9740	0
263	20231123	140900	534114280	9740	9740	9740	9740	235
264	20231123	140800	531825380	9740	9740	9740	9740	0
265	20231123	140700	531825380	9740	9740	9740	9740	58
266	20231123	140600	531260460	9740	9730	9740	9730	207
267	20231123	140500	529245810	9740	9740	9740	9740	0
268	20231123	140400	529245810	9740	9730	9740	9730	283
269	20231123	140300	526492190	9730	9730	9730	9730	1
270	20231123	140200	526482460	9730	9730	9730	9730	1
271	20231123	140100	526472730	9740	9740	9740	9740	1
272	20231123	140000	526462990	9730	9730	9730	9730	9
273	20231123	135900	526375420	9730	9730	9730	9730	0
274	20231123	135800	526375420	9730	9730	9730	9730	1
275	20231123	135700	526365690	9720	9720	9720	9720	0
276	20231123	135600	526365690	9720	9720	9720	9720	1
277	20231123	135500	526355970	9710	9710	9710	9710	0
278	20231123	135400	526355970	9710	9710	9710	9710	0
279	20231123	135300	526355970	9710	9710	9710	9710	0
280	20231123	135200	526355970	9710	9710	9710	9710	12
281	20231123	135100	526239450	9710	9710	9710	9710	0
282	20231123	135000	526239450	9710	9710	9710	9710	0
283	20231123	134900	526239450	9710	9710	9710	9710	49
284	20231123	134800	525763660	9690	9690	9690	9690	0
285	20231123	134700	525763660	9690	9700	9700	9690	1076
286	20231123	134600	515331000	9710	9710	9710	9710	0
287	20231123	134500	515331000	9710	9710	9710	9710	0
288	20231123	134400	515331000	9710	9710	9710	9710	0
289	20231123	134300	515331000	9710	9700	9710	9700	1128
290	20231123	134200	504389390	9700	9700	9700	9700	873
291	20231123	134100	495921290	9700	9700	9700	9700	500
292	20231123	134000	491071290	9700	9710	9710	9700	500
293	20231123	133900	486220490	9700	9760	9760	9690	294
294	20231123	133800	483369790	9760	9770	9770	9760	3
295	20231123	133700	483340490	9780	9790	9790	9780	15
296	20231123	133600	483193660	9800	9800	9800	9800	64
297	20231123	133500	482566460	9800	9720	9800	9720	8507
298	20231123	133400	399534610	9730	9730	9730	9730	100
299	20231123	133300	398561610	9730	9730	9730	9730	0
300	20231123	133200	398561610	9730	9730	9730	9730	0
301	20231123	133100	398561610	9730	9730	9730	9730	0
302	20231123	133000	398561610	9730	9730	9730	9730	300
303	20231123	132900	395642610	9730	9730	9730	9730	6
304	20231123	132800	395584230	9730	9730	9730	9730	0
305	20231123	132700	395584230	9730	9730	9730	9730	0
306	20231123	132600	395584230	9730	9730	9730	9730	0
307	20231123	132500	395584230	9730	9730	9730	9730	0
308	20231123	132400	395584230	9730	9730	9730	9730	2005
309	20231123	132300	376075580	9730	9720	9730	9720	1049
310	20231123	132200	365868860	9670	9670	9670	9670	0
311	20231123	132100	365868860	9670	9670	9670	9670	0
312	20231123	132000	365868860	9670	9720	9720	9670	50
313	20231123	131900	365384110	9720	9710	9720	9710	647
314	20231123	131800	359098810	9700	9700	9700	9700	0
315	20231123	131700	359098810	9700	9690	9700	9690	32
316	20231123	131600	358788420	9700	9700	9700	9700	0
317	20231123	131500	358788420	9700	9700	9700	9700	300
318	20231123	131400	355878420	9700	9700	9700	9700	0
319	20231123	131300	355878420	9700	9700	9700	9700	0
320	20231123	131200	355878420	9700	9700	9700	9700	0
321	20231123	131100	355878420	9700	9700	9700	9700	1
322	20231123	131000	355868720	9680	9680	9680	9680	0
323	20231123	130900	355868720	9680	9680	9680	9680	0
324	20231123	130800	355868720	9680	9680	9680	9680	1
325	20231123	130700	355859040	9690	9690	9690	9690	10
326	20231123	130600	355762140	9690	9690	9690	9690	50
327	20231123	130500	355277640	9680	9680	9680	9680	0
328	20231123	130400	355277640	9680	9680	9680	9680	100
329	20231123	130300	354309640	9680	9680	9680	9680	0
330	20231123	130200	354309640	9680	9680	9680	9680	20
331	20231123	130100	354116040	9690	9690	9690	9690	7
332	20231123	130000	354048210	9690	9690	9690	9690	88
333	20231123	125900	353195490	9700	9700	9700	9700	0
334	20231123	125800	353195490	9700	9700	9700	9700	0
335	20231123	125700	353195490	9700	9700	9700	9700	168
336	20231123	125600	351565890	9700	9700	9700	9700	16
337	20231123	125500	351410690	9710	9710	9710	9710	0
338	20231123	125400	351410690	9710	9710	9710	9710	0
339	20231123	125300	351410690	9710	9710	9710	9710	10
340	20231123	125200	351313590	9710	9710	9710	9710	0
341	20231123	125100	351313590	9710	9710	9710	9710	1
342	20231123	125000	351303880	9700	9700	9700	9700	10
343	20231123	124900	351206880	9700	9700	9700	9700	100
344	20231123	124800	350236880	9700	9700	9700	9700	181
345	20231123	124700	348481180	9710	9710	9710	9710	0
346	20231123	124600	348481180	9710	9700	9710	9700	65
347	20231123	124500	347850630	9720	9720	9720	9720	0
348	20231123	124400	347850630	9720	9720	9720	9720	0
349	20231123	124300	347850630	9720	9720	9720	9720	0
350	20231123	124200	347850630	9720	9720	9720	9720	0
351	20231123	124100	347850630	9720	9720	9720	9720	0
352	20231123	124000	347850630	9720	9720	9720	9720	0
353	20231123	123900	347850630	9720	9720	9720	9720	1
354	20231123	123800	347840910	9700	9700	9700	9700	0
355	20231123	123700	347840910	9700	9700	9700	9700	0
356	20231123	123600	347840910	9700	9700	9700	9700	0
357	20231123	123500	347840910	9700	9700	9700	9700	0
358	20231123	123400	347840910	9700	9700	9700	9700	0
359	20231123	123300	347840910	9700	9700	9700	9700	133
360	20231123	123200	346550810	9700	9720	9720	9700	32
361	20231123	123100	346239790	9700	9700	9700	9700	0
362	20231123	123000	346239790	9700	9700	9700	9700	0
363	20231123	122900	346239790	9700	9700	9700	9700	0
364	20231123	122800	346239790	9700	9700	9700	9700	2
365	20231123	122700	346220390	9680	9680	9680	9680	0
366	20231123	122600	346220390	9680	9680	9680	9680	0
367	20231123	122500	346220390	9680	9680	9680	9680	0
368	20231123	122400	346220390	9680	9680	9680	9680	0
369	20231123	122300	346220390	9680	9700	9700	9680	274
370	20231123	122200	343567280	9700	9700	9700	9700	0
371	20231123	122100	343567280	9700	9700	9700	9700	0
372	20231123	122000	343567280	9700	9700	9700	9700	0
373	20231123	121900	343567280	9700	9720	9720	9700	3
374	20231123	121800	343538160	9720	9720	9720	9720	0
375	20231123	121700	343538160	9720	9720	9720	9720	3
376	20231123	121600	343509000	9720	9720	9720	9720	0
377	20231123	121500	343509000	9720	9720	9720	9720	0
378	20231123	121400	343509000	9720	9720	9720	9720	2
379	20231123	121300	343489560	9690	9690	9690	9690	50
380	20231123	121200	343005060	9720	9700	9720	9700	242
381	20231123	121100	340657620	9700	9700	9700	9700	0
382	20231123	121000	340657620	9700	9700	9700	9700	0
383	20231123	120900	340657620	9700	9710	9710	9700	1495
384	20231123	120800	326154720	9710	9710	9710	9710	0
385	20231123	120700	326154720	9710	9710	9710	9710	10
386	20231123	120600	326057620	9710	9710	9710	9710	0
387	20231123	120500	326057620	9710	9710	9710	9710	0
388	20231123	120400	326057620	9710	9710	9710	9710	1
389	20231123	120300	326047910	9710	9710	9710	9710	30
390	20231123	120200	325756610	9710	9710	9710	9710	3
391	20231123	120100	325727480	9730	9730	9730	9730	1
392	20231123	120000	325717750	9700	9700	9700	9700	0
393	20231123	115900	325717750	9700	9720	9720	9700	400
394	20231123	115800	321834200	9730	9730	9730	9730	42
395	20231123	115700	321425540	9740	9740	9740	9740	0
396	20231123	115600	321425540	9740	9740	9740	9740	10
397	20231123	115500	321328140	9740	9740	9740	9740	0
398	20231123	115400	321328140	9740	9730	9740	9730	109
399	20231123	115300	320267560	9730	9730	9730	9730	0
400	20231123	115200	320267560	9730	9720	9730	9720	31
401	20231123	115100	319965950	9720	9720	9720	9720	16
402	20231123	115000	319810430	9710	9710	9710	9710	0
403	20231123	114900	319810430	9710	9720	9720	9710	11
404	20231123	114800	319703590	9730	9730	9730	9730	0
405	20231123	114700	319703590	9730	9740	9740	9730	25
406	20231123	114600	319460130	9740	9740	9740	9740	0
407	20231123	114500	319460130	9740	9740	9740	9740	160
408	20231123	114400	317901730	9710	9720	9750	9710	5030
409	20231123	114300	268898400	9710	9700	9710	9700	185
410	20231123	114200	267103670	9690	9690	9690	9690	36
411	20231123	114100	266754830	9690	9690	9690	9690	14
412	20231123	114000	266619170	9700	9690	9700	9690	136
413	20231123	113900	265301320	9690	9690	9690	9690	12
414	20231123	113800	265185040	9700	9700	9700	9700	0
415	20231123	113700	265185040	9700	9700	9700	9700	5
416	20231123	113600	265136540	9700	9700	9700	9700	0
417	20231123	113500	265136540	9700	9700	9700	9700	0
418	20231123	113400	265136540	9700	9700	9700	9700	0
419	20231123	113300	265136540	9700	9700	9700	9700	0
420	20231123	113200	265136540	9700	9700	9700	9700	3
421	20231123	113100	265107440	9700	9700	9700	9700	0
422	20231123	113000	265107440	9700	9700	9700	9700	0
423	20231123	112900	265107440	9700	9700	9700	9700	2
424	20231123	112800	265088040	9700	9720	9720	9700	142
425	20231123	112700	263709040	9720	9720	9720	9720	69
426	20231123	112600	263038360	9730	9700	9730	9690	897
427	20231123	112500	254331800	9700	9700	9700	9700	1447
428	20231123	112400	240295900	9690	9690	9690	9690	228
429	20231123	112300	238086580	9690	9690	9690	9690	0
430	20231123	112200	238086580	9690	9690	9690	9690	2135
431	20231123	112100	217398430	9680	9680	9680	9680	1811
432	20231123	112000	199867950	9670	9670	9670	9670	0
433	20231123	111900	199867950	9670	9670	9670	9670	0
434	20231123	111800	199867950	9670	9670	9670	9670	0
435	20231123	111700	199867950	9670	9670	9670	9670	384
436	20231123	111600	196154670	9670	9670	9670	9670	1
437	20231123	111500	196145000	9680	9680	9680	9680	0
438	20231123	111400	196145000	9680	9670	9680	9670	831
439	20231123	111300	188102910	9660	9660	9660	9660	0
440	20231123	111200	188102910	9660	9660	9660	9660	0
441	20231123	111100	188102910	9660	9660	9660	9660	0
442	20231123	111000	188102910	9660	9660	9660	9660	450
443	20231123	110900	183755910	9660	9660	9660	9660	0
444	20231123	110800	183755910	9660	9660	9660	9660	30
445	20231123	110700	183466110	9670	9670	9670	9670	0
446	20231123	110600	183466110	9670	9670	9670	9670	0
447	20231123	110500	183466110	9670	9670	9670	9670	0
448	20231123	110400	183466110	9670	9670	9670	9670	0
449	20231123	110300	183466110	9670	9670	9670	9670	0
450	20231123	110200	183466110	9670	9670	9670	9670	0
451	20231123	110100	183466110	9670	9670	9670	9670	0
452	20231123	110000	183466110	9670	9670	9670	9670	1
453	20231123	105900	183456440	9670	9670	9670	9670	0
454	20231123	105800	183456440	9670	9660	9680	9660	244
455	20231123	105700	181097070	9650	9650	9650	9650	0
456	20231123	105600	181097070	9650	9670	9680	9650	420
457	20231123	105500	177036570	9650	9650	9650	9650	1
458	20231123	105400	177026920	9650	9650	9650	9650	0
459	20231123	105300	177026920	9650	9650	9650	9650	0
460	20231123	105200	177026920	9650	9660	9660	9650	10000
461	20231123	105100	80524290	9670	9660	9670	9660	8
462	20231123	105000	80446980	9660	9660	9660	9660	10
463	20231123	104900	80350380	9660	9660	9660	9660	0
464	20231123	104800	80350380	9660	9660	9660	9660	0
465	20231123	104700	80350380	9660	9660	9660	9660	10
466	20231123	104600	80253780	9660	9660	9660	9660	0
467	20231123	104500	80253780	9660	9660	9660	9660	0
468	20231123	104400	80253780	9660	9660	9660	9660	0
469	20231123	104300	80253780	9660	9660	9660	9660	206
470	20231123	104200	78263820	9670	9670	9670	9670	0
471	20231123	104100	78263820	9670	9670	9670	9670	0
472	20231123	104000	78263820	9670	9670	9670	9670	0
473	20231123	103900	78263820	9670	9670	9670	9670	0
474	20231123	103800	78263820	9670	9670	9670	9670	3
475	20231123	103700	78234810	9670	9660	9670	9660	120
476	20231123	103600	77074510	9670	9670	9670	9670	120
477	20231123	103500	75914110	9670	9670	9670	9670	0
478	20231123	103400	75914110	9670	9670	9670	9670	40
479	20231123	103300	75527310	9670	9670	9670	9670	0
480	20231123	103200	75527310	9670	9670	9670	9670	142
481	20231123	103100	74154170	9670	9670	9670	9670	85
482	20231123	103000	73332220	9670	9670	9670	9670	0
483	20231123	102900	73332220	9670	9670	9670	9670	0
484	20231123	102800	73332220	9670	9670	9670	9670	0
485	20231123	102700	73332220	9670	9670	9670	9670	15
486	20231123	102600	73187170	9660	9660	9660	9660	0
487	20231123	102500	73187170	9660	9660	9660	9660	0
488	20231123	102400	73187170	9660	9660	9660	9660	0
489	20231123	102300	73187170	9660	9660	9660	9660	0
490	20231123	102200	73187170	9660	9660	9660	9660	8
491	20231123	102100	73109890	9680	9680	9680	9680	11
492	20231123	102000	73003410	9670	9660	9670	9660	1215
493	20231123	101900	61257410	9650	9650	9650	9650	0
494	20231123	101800	61257410	9650	9650	9650	9650	25
495	20231123	101700	61016160	9660	9660	9660	9660	0
496	20231123	101600	61016160	9660	9660	9660	9660	1
497	20231123	101500	61006500	9660	9660	9660	9660	5
498	20231123	101400	60958200	9660	9660	9660	9660	0
499	20231123	101300	60958200	9660	9650	9660	9650	24
500	20231123	101200	60726500	9650	9650	9650	9650	0
501	20231123	101100	60726500	9650	9650	9650	9650	30
502	20231123	101000	60437000	9660	9660	9660	9660	0
503	20231123	100900	60437000	9660	9650	9660	9650	143
504	20231123	100800	59056520	9660	9660	9660	9660	130
505	20231123	100700	57800720	9660	9660	9660	9660	0
506	20231123	100600	57800720	9660	9660	9660	9660	0
507	20231123	100500	57800720	9660	9660	9660	9660	0
508	20231123	100400	57800720	9660	9660	9660	9660	5
509	20231123	100300	57752420	9660	9660	9660	9660	3
510	20231123	100200	57723440	9660	9660	9660	9660	0
511	20231123	100100	57723440	9660	9660	9660	9660	0
512	20231123	100000	57723440	9660	9660	9660	9660	0
513	20231123	095900	57723440	9660	9660	9660	9660	0
514	20231123	095800	57723440	9660	9660	9660	9660	0
515	20231123	095700	57723440	9660	9660	9660	9660	5
516	20231123	095600	57675140	9660	9660	9660	9660	0
517	20231123	095500	57675140	9660	9660	9660	9660	25
518	20231123	095400	57433640	9660	9660	9660	9660	52
519	20231123	095300	56931320	9660	9660	9660	9660	1085
520	20231123	095200	46450220	9650	9650	9650	9650	10
521	20231123	095100	46353720	9650	9650	9650	9650	0
522	20231123	095000	46353720	9650	9650	9650	9650	0
523	20231123	094900	46353720	9650	9650	9650	9650	49
524	20231123	094800	45880870	9650	9650	9650	9650	0
525	20231123	094700	45880870	9650	9650	9650	9650	0
526	20231123	094600	45880870	9650	9650	9650	9650	10
527	20231123	094500	45784370	9650	9640	9650	9630	190
528	20231123	094400	43953940	9640	9640	9640	9640	10
529	20231123	094300	43857540	9650	9650	9650	9650	2
530	20231123	094200	43838240	9650	9650	9650	9650	10
531	20231123	094100	43741740	9660	9660	9660	9650	278
532	20231123	094000	41056460	9660	9660	9660	9660	0
533	20231123	093900	41056460	9660	9650	9660	9650	414
534	20231123	093800	37058620	9650	9650	9650	9650	302
535	20231123	093700	34144320	9660	9660	9660	9660	0
536	20231123	093600	34144320	9660	9660	9660	9660	0
537	20231123	093500	34144320	9660	9660	9660	9660	1
538	20231123	093400	34134660	9660	9660	9660	9660	2
539	20231123	093300	34115340	9660	9660	9660	9660	6
540	20231123	093200	34057380	9670	9670	9670	9670	3
541	20231123	093100	34028370	9680	9680	9680	9680	0
542	20231123	093000	34028370	9680	9680	9680	9680	78
543	20231123	092900	33273330	9680	9680	9680	9680	81
544	20231123	092800	32489250	9680	9680	9680	9680	82
545	20231123	092700	31695490	9680	9690	9690	9680	5
546	20231123	092600	31647050	9680	9680	9690	9680	206
547	20231123	092500	29652150	9680	9680	9680	9680	2
548	20231123	092400	29632790	9680	9680	9680	9680	135
549	20231123	092300	28325990	9680	9670	9680	9670	204
550	20231123	092200	26351570	9680	9680	9680	9680	309
551	20231123	092100	23360450	9650	9650	9650	9650	0
552	20231123	092000	23360450	9650	9650	9650	9650	1
553	20231123	091900	23350800	9680	9680	9680	9680	4
554	20231123	091800	23312080	9650	9650	9650	9650	1
555	20231123	091700	23302430	9640	9670	9670	9640	104
556	20231123	091600	22297420	9680	9680	9680	9680	30
557	20231123	091500	22007020	9680	9670	9680	9670	607
558	20231123	091400	16131330	9680	9680	9680	9680	0
559	20231123	091300	16131330	9680	9680	9680	9680	0
560	20231123	091200	16131330	9680	9680	9680	9680	0
561	20231123	091100	16131330	9680	9680	9680	9680	411
562	20231123	091000	12152850	9680	9680	9680	9680	5
563	20231123	090900	12104450	9680	9680	9680	9680	72
564	20231123	090800	11407490	9680	9680	9680	9680	0
565	20231123	090700	11407490	9680	9680	9680	9680	10
566	20231123	090600	11310690	9680	9680	9680	9680	12
567	20231123	090500	11194530	9680	9680	9680	9680	15
568	20231123	090400	11049330	9680	9680	9680	9680	1
569	20231123	090300	11039650	9680	9680	9680	9680	450
570	20231123	090200	6683650	9680	9670	9680	9670	211
571	20231123	090100	4643180	9650	9650	9650	9650	222
572	20231123	090000	2500880	9680	9650	9680	9650	259