KissMeData/000020/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183000	526226500	9500	9500	9500	9500	1094
3	20231101	182900	526226500	9500	9500	9500	9500	0
4	20231101	182800	526226500	9500	9500	9500	9500	0
5	20231101	182700	526226500	9500	9500	9500	9500	0
6	20231101	182600	526226500	9500	9500	9500	9500	0
7	20231101	182500	526226500	9500	9500	9500	9500	0
8	20231101	182400	526226500	9500	9500	9500	9500	0
9	20231101	182300	526226500	9500	9500	9500	9500	0
10	20231101	182200	526226500	9500	9500	9500	9500	0
11	20231101	182100	526226500	9500	9500	9500	9500	0
12	20231101	182000	526226500	9500	9500	9500	9500	0
13	20231101	181900	526226500	9500	9500	9500	9500	0
14	20231101	181800	526226500	9500	9500	9500	9500	0
15	20231101	181700	526226500	9500	9500	9500	9500	0
16	20231101	181600	526226500	9500	9500	9500	9500	0
17	20231101	181500	526226500	9500	9500	9500	9500	0
18	20231101	181400	526226500	9500	9500	9500	9500	0
19	20231101	181300	526226500	9500	9500	9500	9500	0
20	20231101	181200	526226500	9500	9500	9500	9500	0
21	20231101	181100	526226500	9500	9500	9500	9500	0
22	20231101	181000	526226500	9500	9500	9500	9500	0
23	20231101	180900	526226500	9500	9500	9500	9500	0
24	20231101	180800	526226500	9500	9500	9500	9500	0
25	20231101	180700	526226500	9500	9500	9500	9500	0
26	20231101	180600	526226500	9500	9500	9500	9500	0
27	20231101	180500	526226500	9500	9500	9500	9500	0
28	20231101	180400	526226500	9500	9500	9500	9500	0
29	20231101	180300	526226500	9500	9500	9500	9500	0
30	20231101	180200	526226500	9500	9500	9500	9500	0
31	20231101	180100	526226500	9500	9500	9500	9500	0
32	20231101	180000	526226500	9500	9500	9500	9500	1094
33	20231101	175900	526226500	9500	9500	9500	9500	0
34	20231101	175800	526226500	9500	9500	9500	9500	0
35	20231101	175700	526226500	9500	9500	9500	9500	0
36	20231101	175600	526226500	9500	9500	9500	9500	0
37	20231101	175500	526226500	9500	9500	9500	9500	0
38	20231101	175400	526226500	9500	9500	9500	9500	0
39	20231101	175300	526226500	9500	9500	9500	9500	0
40	20231101	175200	526226500	9500	9500	9500	9500	0
41	20231101	175100	526226500	9500	9500	9500	9500	0
42	20231101	175000	526226500	9500	9500	9500	9500	0
43	20231101	174900	526226500	9500	9500	9500	9500	0
44	20231101	174800	526226500	9500	9500	9500	9500	0
45	20231101	174700	526226500	9500	9500	9500	9500	0
46	20231101	174600	526226500	9500	9500	9500	9500	0
47	20231101	174500	526226500	9500	9500	9500	9500	0
48	20231101	174400	526226500	9500	9500	9500	9500	0
49	20231101	174300	526226500	9500	9500	9500	9500	0
50	20231101	174200	526226500	9500	9500	9500	9500	0
51	20231101	174100	526226500	9500	9500	9500	9500	0
52	20231101	174000	526226500	9500	9500	9500	9500	0
53	20231101	173900	526226500	9500	9500	9500	9500	0
54	20231101	173800	526226500	9500	9500	9500	9500	0
55	20231101	173700	526226500	9500	9500	9500	9500	0
56	20231101	173600	526226500	9500	9500	9500	9500	0
57	20231101	173500	526226500	9500	9500	9500	9500	0
58	20231101	173400	526226500	9500	9500	9500	9500	0
59	20231101	173300	526226500	9500	9500	9500	9500	0
60	20231101	173200	526226500	9500	9500	9500	9500	0
61	20231101	173100	526226500	9500	9500	9500	9500	0
62	20231101	173000	526226500	9500	9500	9500	9500	1094
63	20231101	172900	526226500	9500	9500	9500	9500	0
64	20231101	172800	526226500	9500	9500	9500	9500	0
65	20231101	172700	526226500	9500	9500	9500	9500	0
66	20231101	172600	526226500	9500	9500	9500	9500	0
67	20231101	172500	526226500	9500	9500	9500	9500	0
68	20231101	172400	526226500	9500	9500	9500	9500	0
69	20231101	172300	526226500	9500	9500	9500	9500	0
70	20231101	172200	526226500	9500	9500	9500	9500	0
71	20231101	172100	526226500	9500	9500	9500	9500	0
72	20231101	172000	526226500	9500	9500	9500	9500	0
73	20231101	171900	526226500	9500	9500	9500	9500	0
74	20231101	171800	526226500	9500	9500	9500	9500	0
75	20231101	171700	526226500	9500	9500	9500	9500	0
76	20231101	171600	526226500	9500	9500	9500	9500	0
77	20231101	171500	526226500	9500	9500	9500	9500	0
78	20231101	171400	526226500	9500	9500	9500	9500	0
79	20231101	171300	526226500	9500	9500	9500	9500	0
80	20231101	171200	526226500	9500	9500	9500	9500	0
81	20231101	171100	526226500	9500	9500	9500	9500	0
82	20231101	171000	526226500	9500	9500	9500	9500	0
83	20231101	170900	526226500	9500	9500	9500	9500	0
84	20231101	170800	526226500	9500	9500	9500	9500	0
85	20231101	170700	526226500	9500	9500	9500	9500	0
86	20231101	170600	526226500	9500	9500	9500	9500	0
87	20231101	170500	526226500	9500	9500	9500	9500	0
88	20231101	170400	526226500	9500	9500	9500	9500	0
89	20231101	170300	526226500	9500	9500	9500	9500	0
90	20231101	170200	526226500	9500	9500	9500	9500	0
91	20231101	170100	526226500	9500	9500	9500	9500	0
92	20231101	170000	526226500	9500	9500	9500	9500	1094
93	20231101	165900	526226500	9500	9500	9500	9500	0
94	20231101	165800	526226500	9500	9500	9500	9500	0
95	20231101	165700	526226500	9500	9500	9500	9500	0
96	20231101	165600	526226500	9500	9500	9500	9500	0
97	20231101	165500	526226500	9500	9500	9500	9500	0
98	20231101	165400	526226500	9500	9500	9500	9500	0
99	20231101	165300	526226500	9500	9500	9500	9500	0
100	20231101	165200	526226500	9500	9500	9500	9500	0
101	20231101	165100	526226500	9500	9500	9500	9500	0
102	20231101	165000	526226500	9500	9500	9500	9500	0
103	20231101	164900	526226500	9500	9500	9500	9500	0
104	20231101	164800	526226500	9500	9500	9500	9500	0
105	20231101	164700	526226500	9500	9500	9500	9500	0
106	20231101	164600	526226500	9500	9500	9500	9500	0
107	20231101	164500	526226500	9500	9500	9500	9500	0
108	20231101	164400	526226500	9500	9500	9500	9500	0
109	20231101	164300	526226500	9500	9500	9500	9500	0
110	20231101	164200	526226500	9500	9500	9500	9500	0
111	20231101	164100	526226500	9500	9500	9500	9500	0
112	20231101	164000	526226500	9500	9500	9500	9500	0
113	20231101	163900	526226500	9500	9500	9500	9500	0
114	20231101	163800	526226500	9500	9500	9500	9500	0
115	20231101	163700	526226500	9500	9500	9500	9500	0
116	20231101	163600	526226500	9500	9500	9500	9500	0
117	20231101	163500	526226500	9500	9500	9500	9500	0
118	20231101	163400	526226500	9500	9500	9500	9500	0
119	20231101	163300	526226500	9500	9500	9500	9500	0
120	20231101	163200	526226500	9500	9500	9500	9500	0
121	20231101	163100	526226500	9500	9500	9500	9500	0
122	20231101	163000	526226500	9500	9500	9500	9500	1094
123	20231101	162900	526226500	9500	9500	9500	9500	0
124	20231101	162800	526226500	9500	9500	9500	9500	0
125	20231101	162700	526226500	9500	9500	9500	9500	0
126	20231101	162600	526226500	9500	9500	9500	9500	0
127	20231101	162500	526226500	9500	9500	9500	9500	0
128	20231101	162400	526226500	9500	9500	9500	9500	0
129	20231101	162300	526226500	9500	9500	9500	9500	0
130	20231101	162200	526226500	9500	9500	9500	9500	0
131	20231101	162100	526226500	9500	9500	9500	9500	0
132	20231101	162000	526226500	9500	9500	9500	9500	0
133	20231101	161900	526226500	9500	9500	9500	9500	0
134	20231101	161800	526226500	9500	9500	9500	9500	0
135	20231101	161700	526226500	9500	9500	9500	9500	0
136	20231101	161600	526226500	9500	9500	9500	9500	0
137	20231101	161500	526226500	9500	9500	9500	9500	0
138	20231101	161400	526226500	9500	9500	9500	9500	0
139	20231101	161300	526226500	9500	9500	9500	9500	0
140	20231101	161200	526226500	9500	9500	9500	9500	0
141	20231101	161100	526226500	9500	9500	9500	9500	0
142	20231101	161000	526226500	9500	9500	9500	9500	0
143	20231101	160900	526226500	9500	9500	9500	9500	0
144	20231101	160800	526226500	9500	9500	9500	9500	0
145	20231101	160700	526226500	9500	9500	9500	9500	0
146	20231101	160600	526226500	9500	9500	9500	9500	0
147	20231101	160500	526226500	9500	9500	9500	9500	0
148	20231101	160400	526226500	9500	9500	9500	9500	0
149	20231101	160300	526226500	9500	9500	9500	9500	0
150	20231101	160200	526226500	9500	9500	9500	9500	0
151	20231101	160100	526226500	9500	9500	9500	9500	0
152	20231101	160000	526226500	9500	9500	9500	9500	1094
153	20231101	155900	526226500	9500	9500	9500	9500	0
154	20231101	155800	526226500	9500	9500	9500	9500	0
155	20231101	155700	526226500	9500	9500	9500	9500	0
156	20231101	155600	526226500	9500	9500	9500	9500	0
157	20231101	155500	526226500	9500	9500	9500	9500	0
158	20231101	155400	526226500	9500	9500	9500	9500	0
159	20231101	155300	526226500	9500	9500	9500	9500	0
160	20231101	155200	526226500	9500	9500	9500	9500	0
161	20231101	155100	526226500	9500	9500	9500	9500	0
162	20231101	155000	526226500	9500	9500	9500	9500	0
163	20231101	154900	526226500	9500	9500	9500	9500	0
164	20231101	154800	526226500	9500	9500	9500	9500	0
165	20231101	154700	526226500	9500	9500	9500	9500	0
166	20231101	154600	526226500	9500	9500	9500	9500	0
167	20231101	154500	526226500	9500	9500	9500	9500	0
168	20231101	154400	526226500	9500	9500	9500	9500	0
169	20231101	154300	526226500	9500	9500	9500	9500	0
170	20231101	154200	526226500	9500	9500	9500	9500	0
171	20231101	154100	526226500	9500	9500	9500	9500	0
172	20231101	154000	526226500	9500	9500	9500	9500	0
173	20231101	153900	526226500	9500	9500	9500	9500	0
174	20231101	153800	526226500	9500	9500	9500	9500	0
175	20231101	153700	526226500	9500	9500	9500	9500	0
176	20231101	153600	526226500	9500	9500	9500	9500	0
177	20231101	153500	526226500	9500	9500	9500	9500	0
178	20231101	153400	526226500	9500	9500	9500	9500	0
179	20231101	153300	526226500	9500	9500	9500	9500	0
180	20231101	153200	526226500	9500	9500	9500	9500	0
181	20231101	153100	526226500	9500	9500	9500	9500	0
182	20231101	153000	526226500	9500	9500	9500	9500	2188
183	20231101	152900	515833500	9500	9500	9500	9500	0
184	20231101	152800	515833500	9500	9500	9500	9500	0
185	20231101	152700	515833500	9500	9500	9500	9500	0
186	20231101	152600	515833500	9500	9500	9500	9500	0
187	20231101	152500	515833500	9500	9500	9500	9500	0
188	20231101	152400	515833500	9500	9500	9500	9500	0
189	20231101	152300	515833500	9500	9500	9500	9500	0
190	20231101	152200	515833500	9500	9500	9500	9500	0
191	20231101	152100	515833500	9500	9500	9500	9500	0
192	20231101	152000	515833500	9500	9500	9500	9500	0
193	20231101	151900	515833500	9500	9500	9500	9490	30
194	20231101	151800	515548610	9500	9500	9500	9470	2222
195	20231101	151700	494491230	9480	9480	9480	9480	1000
196	20231101	151600	485011230	9500	9500	9500	9500	28
197	20231101	151500	484745230	9480	9480	9480	9480	20
198	20231101	151400	484555630	9480	9500	9500	9480	135
199	20231101	151300	483275080	9500	9500	9500	9500	100
200	20231101	151200	482325080	9500	9490	9500	9490	334
201	20231101	151100	479154420	9500	9490	9500	9490	495
202	20231101	151000	474454870	9500	9500	9500	9500	200
203	20231101	150900	472554870	9510	9510	9510	9490	262
204	20231101	150800	470063550	9490	9500	9500	9490	852
205	20231101	150700	461972750	9500	9500	9500	9500	12
206	20231101	150600	461858750	9510	9510	9510	9510	19
207	20231101	150500	461678060	9510	9510	9510	9510	100
208	20231101	150400	460727060	9520	9520	9520	9520	12
209	20231101	150300	460612820	9520	9510	9520	9510	34
210	20231101	150200	460289150	9510	9510	9510	9500	82
211	20231101	150100	459509410	9510	9510	9510	9510	240
212	20231101	150000	457227010	9500	9500	9500	9500	100
213	20231101	145900	456277010	9500	9500	9500	9500	50
214	20231101	145800	455802010	9500	9500	9500	9500	0
215	20231101	145700	455802010	9500	9520	9520	9500	306
216	20231101	145600	452894510	9500	9500	9500	9500	0
217	20231101	145500	452894510	9500	9500	9500	9500	0
218	20231101	145400	452894510	9500	9500	9500	9500	0
219	20231101	145300	452894510	9500	9510	9510	9500	1094
220	20231101	145200	442500690	9520	9520	9520	9520	0
221	20231101	145100	442500690	9520	9520	9520	9520	0
222	20231101	145000	442500690	9520	9520	9520	9520	0
223	20231101	144900	442500690	9520	9520	9520	9520	74
224	20231101	144800	441796210	9500	9500	9500	9500	300
225	20231101	144700	438946210	9500	9520	9520	9500	199
226	20231101	144600	437053840	9510	9510	9520	9510	573
227	20231101	144500	431604310	9520	9520	9520	9520	20
228	20231101	144400	431413910	9520	9520	9520	9520	4
229	20231101	144300	431375830	9520	9520	9520	9520	0
230	20231101	144200	431375830	9520	9520	9520	9520	59
231	20231101	144100	430814150	9520	9520	9520	9520	202
232	20231101	144000	428891110	9530	9530	9530	9530	0
233	20231101	143900	428891110	9530	9530	9530	9530	0
234	20231101	143800	428891110	9530	9530	9530	9530	10
235	20231101	143700	428795810	9530	9530	9530	9530	265
236	20231101	143600	426270360	9530	9530	9530	9530	0
237	20231101	143500	426270360	9530	9530	9530	9530	0
238	20231101	143400	426270360	9530	9530	9530	9530	9
239	20231101	143300	426184590	9530	9530	9530	9530	25
240	20231101	143200	425946340	9530	9530	9530	9530	1
241	20231101	143100	425936810	9530	9530	9530	9530	0
242	20231101	143000	425936810	9530	9530	9530	9530	10
243	20231101	142900	425841510	9530	9530	9530	9530	1
244	20231101	142800	425831980	9530	9530	9530	9530	5
245	20231101	142700	425784330	9530	9530	9530	9530	0
246	20231101	142600	425784330	9530	9530	9530	9530	25
247	20231101	142500	425546080	9530	9530	9530	9530	0
248	20231101	142400	425546080	9530	9530	9530	9530	0
249	20231101	142300	425546080	9530	9530	9530	9530	0
250	20231101	142200	425546080	9530	9530	9530	9530	50
251	20231101	142100	425069580	9530	9530	9530	9530	3
252	20231101	142000	425040990	9540	9540	9540	9540	1
253	20231101	141900	425031450	9530	9530	9530	9530	47
254	20231101	141800	424583540	9530	9530	9530	9530	99
255	20231101	141700	423640070	9530	9530	9530	9530	0
256	20231101	141600	423640070	9530	9530	9530	9530	50
257	20231101	141500	423163570	9530	9530	9530	9530	1
258	20231101	141400	423154040	9500	9520	9530	9500	2106
259	20231101	141300	403126130	9520	9520	9520	9520	43
260	20231101	141200	402716770	9520	9530	9530	9520	129
261	20231101	141100	401488430	9540	9540	9540	9540	24
262	20231101	141000	401259470	9540	9540	9540	9540	2
263	20231101	140900	401240390	9530	9520	9530	9520	1558
264	20231101	140800	386393470	9530	9530	9530	9530	1
265	20231101	140700	386383940	9520	9520	9520	9520	0
266	20231101	140600	386383940	9520	9520	9520	9520	631
267	20231101	140500	380376820	9530	9530	9530	9530	0
268	20231101	140400	380376820	9530	9530	9530	9530	25
269	20231101	140300	380138570	9530	9530	9530	9530	2
270	20231101	140200	380119510	9530	9530	9530	9530	1
271	20231101	140100	380109980	9530	9530	9530	9530	102
272	20231101	140000	379137920	9530	9530	9530	9530	124
273	20231101	135900	377956200	9540	9530	9540	9530	37
274	20231101	135800	377603560	9530	9530	9530	9530	183
275	20231101	135700	375859570	9540	9540	9540	9540	0
276	20231101	135600	375859570	9540	9530	9540	9530	28
277	20231101	135500	375592460	9530	9530	9530	9530	0
278	20231101	135400	375592460	9530	9530	9530	9530	0
279	20231101	135300	375592460	9530	9530	9530	9530	0
280	20231101	135200	375592460	9530	9530	9530	9530	59
281	20231101	135100	375030190	9530	9530	9530	9530	0
282	20231101	135000	375030190	9530	9530	9530	9530	119
283	20231101	134900	373896120	9530	9540	9540	9530	248
284	20231101	134800	371531930	9540	9540	9540	9540	102
285	20231101	134700	370558850	9540	9540	9540	9540	5
286	20231101	134600	370511150	9540	9530	9540	9530	124
287	20231101	134500	369328430	9530	9530	9530	9530	1
288	20231101	134400	369318900	9540	9540	9540	9540	0
289	20231101	134300	369318900	9540	9540	9540	9540	2
290	20231101	134200	369299820	9540	9540	9540	9540	36
291	20231101	134100	368956380	9550	9550	9550	9550	0
292	20231101	134000	368956380	9550	9550	9550	9550	0
293	20231101	133900	368956380	9550	9550	9550	9550	0
294	20231101	133800	368956380	9550	9550	9550	9550	0
295	20231101	133700	368956380	9550	9550	9550	9550	0
296	20231101	133600	368956380	9550	9550	9550	9550	1
297	20231101	133500	368946830	9550	9550	9550	9550	0
298	20231101	133400	368946830	9550	9550	9550	9550	29
299	20231101	133300	368669880	9550	9550	9550	9550	1
300	20231101	133200	368660330	9550	9530	9550	9530	400
301	20231101	133100	364843870	9530	9530	9530	9530	0
302	20231101	133000	364843870	9530	9530	9530	9530	695
303	20231101	132900	358220520	9540	9540	9540	9540	100
304	20231101	132800	357266520	9540	9540	9540	9540	149
305	20231101	132700	355845060	9530	9530	9530	9530	203
306	20231101	132600	353910470	9520	9520	9520	9520	28
307	20231101	132500	353643910	9520	9520	9520	9520	0
308	20231101	132400	353643910	9520	9530	9530	9520	29
309	20231101	132300	353367820	9520	9520	9520	9520	28
310	20231101	132200	353101260	9530	9530	9530	9530	5
311	20231101	132100	353053610	9530	9530	9530	9530	0
312	20231101	132000	353053610	9530	9530	9530	9530	25
313	20231101	131900	352815360	9530	9530	9530	9530	0
314	20231101	131800	352815360	9530	9530	9530	9530	290
315	20231101	131700	350051660	9540	9540	9540	9540	1
316	20231101	131600	350042120	9540	9540	9540	9540	0
317	20231101	131500	350042120	9540	9540	9540	9540	20
318	20231101	131400	349851320	9540	9540	9540	9540	0
319	20231101	131300	349851320	9540	9540	9540	9540	224
320	20231101	131200	347714360	9530	9530	9530	9530	12
321	20231101	131100	347600000	9530	9530	9530	9530	1
322	20231101	131000	347590470	9540	9540	9540	9540	0
323	20231101	130900	347590470	9540	9540	9540	9540	0
324	20231101	130800	347590470	9540	9540	9540	9540	0
325	20231101	130700	347590470	9540	9560	9560	9540	545
326	20231101	130600	342385850	9560	9560	9560	9560	0
327	20231101	130500	342385850	9560	9560	9560	9560	25
328	20231101	130400	342146850	9560	9550	9560	9550	288
329	20231101	130300	339396430	9560	9560	9560	9560	0
330	20231101	130200	339396430	9560	9560	9560	9560	51
331	20231101	130100	338908870	9550	9550	9550	9550	140
332	20231101	130000	337571870	9550	9550	9550	9550	0
333	20231101	125900	337571870	9550	9550	9550	9550	0
334	20231101	125800	337571870	9550	9550	9550	9540	27
335	20231101	125700	337314270	9540	9550	9550	9540	4
336	20231101	125600	337276090	9550	9540	9550	9540	200
337	20231101	125500	335367710	9550	9550	9550	9550	0
338	20231101	125400	335367710	9550	9550	9550	9550	0
339	20231101	125300	335367710	9550	9550	9550	9550	1395
340	20231101	125200	322045460	9560	9560	9560	9560	0
341	20231101	125100	322045460	9560	9550	9560	9550	143
342	20231101	125000	320679800	9560	9560	9560	9560	29
343	20231101	124900	320402560	9560	9560	9560	9560	356
344	20231101	124800	316999200	9560	9560	9560	9560	29
345	20231101	124700	316721960	9560	9540	9560	9540	417
346	20231101	124600	312740870	9530	9530	9530	9530	1
347	20231101	124500	312731340	9530	9530	9530	9530	5
348	20231101	124400	312683690	9530	9530	9540	9530	265
349	20231101	124300	310157700	9530	9530	9530	9520	42
350	20231101	124200	309757570	9520	9530	9530	9520	14
351	20231101	124100	309624280	9520	9530	9530	9520	14
352	20231101	124000	309490990	9530	9530	9530	9530	107
353	20231101	123900	308471280	9530	9530	9540	9530	89
354	20231101	123800	307623010	9530	9530	9530	9530	28
355	20231101	123700	307356170	9540	9540	9540	9540	0
356	20231101	123600	307356170	9540	9540	9540	9540	32
357	20231101	123500	307050890	9550	9550	9550	9550	25
358	20231101	123400	306812140	9550	9550	9550	9550	15
359	20231101	123300	306668890	9550	9550	9550	9550	2
360	20231101	123200	306649790	9550	9550	9550	9550	1
361	20231101	123100	306640240	9550	9550	9550	9550	0
362	20231101	123000	306640240	9550	9550	9550	9550	54
363	20231101	122900	306124540	9550	9550	9550	9550	0
364	20231101	122800	306124540	9550	9550	9550	9550	25
365	20231101	122700	305885790	9550	9550	9550	9550	25
366	20231101	122600	305647040	9550	9550	9550	9550	0
367	20231101	122500	305647040	9550	9550	9550	9550	3
368	20231101	122400	305618390	9540	9540	9540	9540	110
369	20231101	122300	304568990	9540	9540	9540	9540	2
370	20231101	122200	304549910	9540	9540	9540	9540	1
371	20231101	122100	304540370	9540	9540	9540	9540	72
372	20231101	122000	303853490	9540	9540	9540	9540	62
373	20231101	121900	303262010	9540	9540	9540	9540	2
374	20231101	121800	303242930	9540	9550	9550	9540	12
375	20231101	121700	303128430	9550	9550	9550	9550	0
376	20231101	121600	303128430	9550	9550	9550	9550	5
377	20231101	121500	303080680	9550	9560	9560	9550	229
378	20231101	121400	300893710	9560	9560	9560	9560	5
379	20231101	121300	300845910	9560	9560	9560	9560	29
380	20231101	121200	300568670	9550	9550	9550	9550	251
381	20231101	121100	298171620	9550	9550	9550	9550	0
382	20231101	121000	298171620	9550	9550	9550	9550	2
383	20231101	120900	298152520	9550	9550	9550	9500	316
384	20231101	120800	295150060	9500	9560	9560	9500	2626
385	20231101	120700	270155720	9570	9570	9570	9570	1
386	20231101	120600	270146150	9560	9560	9560	9550	211
387	20231101	120500	268129080	9550	9550	9550	9550	2
388	20231101	120400	268109980	9560	9550	9560	9550	13
389	20231101	120300	267985820	9550	9560	9560	9540	192
390	20231101	120200	266153090	9560	9560	9560	9560	0
391	20231101	120100	266153090	9560	9560	9560	9560	0
392	20231101	120000	266153090	9560	9560	9560	9560	3
393	20231101	115900	266124410	9560	9560	9560	9560	25
394	20231101	115800	265885410	9560	9560	9560	9560	9
395	20231101	115700	265799370	9560	9560	9560	9560	5
396	20231101	115600	265751570	9560	9560	9560	9560	9
397	20231101	115500	265665530	9550	9550	9550	9550	21
398	20231101	115400	265464980	9550	9560	9560	9550	5
399	20231101	115300	265417190	9550	9560	9560	9550	11
400	20231101	115200	265312110	9560	9560	9560	9560	1
401	20231101	115100	265302550	9550	9550	9550	9550	82
402	20231101	115000	264519450	9550	9550	9550	9550	1
403	20231101	114900	264509900	9550	9550	9550	9550	85
404	20231101	114800	263698150	9550	9550	9550	9550	6
405	20231101	114700	263640850	9550	9560	9560	9540	477
406	20231101	114600	259085280	9560	9570	9570	9560	25
407	20231101	114500	258846240	9570	9580	9580	9570	38
408	20231101	114400	258482240	9580	9580	9580	9580	5
409	20231101	114300	258434340	9580	9580	9580	9540	302
410	20231101	114200	255546590	9590	9590	9590	9590	3
411	20231101	114100	255517820	9590	9590	9590	9590	3
412	20231101	114000	255489050	9590	9590	9590	9590	0
413	20231101	113900	255489050	9590	9590	9590	9590	5
414	20231101	113800	255441100	9580	9580	9580	9580	10
415	20231101	113700	255345300	9590	9600	9600	9580	80
416	20231101	113600	254578550	9600	9600	9600	9600	20
417	20231101	113500	254386550	9600	9600	9600	9600	4
418	20231101	113400	254348150	9600	9600	9600	9600	27
419	20231101	113300	254088950	9600	9600	9600	9600	0
420	20231101	113200	254088950	9600	9600	9600	9600	4
421	20231101	113100	254050550	9600	9590	9600	9590	256
422	20231101	113000	251595500	9590	9590	9590	9590	4
423	20231101	112900	251557140	9590	9580	9590	9580	6
424	20231101	112800	251499650	9580	9580	9590	9580	13
425	20231101	112700	251375080	9590	9590	9590	9590	28
426	20231101	112600	251106560	9580	9580	9580	9580	95
427	20231101	112500	250196460	9570	9570	9570	9570	240
428	20231101	112400	247899660	9570	9580	9580	9570	1260
429	20231101	112300	235840380	9590	9590	9590	9590	130
430	20231101	112200	234593680	9590	9590	9590	9590	3
431	20231101	112100	234564910	9590	9590	9590	9590	0
432	20231101	112000	234564910	9590	9590	9590	9590	103
433	20231101	111900	233577140	9590	9590	9590	9590	24
434	20231101	111800	233346980	9590	9560	9590	9550	548
435	20231101	111700	228105260	9570	9590	9590	9570	355
436	20231101	111600	224701090	9610	9600	9610	9600	206
437	20231101	111500	222723450	9590	9590	9590	9590	62
438	20231101	111400	222128870	9590	9590	9590	9590	1
439	20231101	111300	222119280	9590	9570	9590	9570	51
440	20231101	111200	221630700	9570	9570	9570	9570	37
441	20231101	111100	221276610	9580	9580	9580	9580	27
442	20231101	111000	221017950	9580	9580	9580	9580	4
443	20231101	110900	220979630	9540	9580	9580	9540	180
444	20231101	110800	219260040	9580	9580	9580	9580	3
445	20231101	110700	219231300	9550	9570	9570	9550	202
446	20231101	110600	217300050	9580	9570	9580	9570	26
447	20231101	110500	217051180	9550	9550	9560	9550	603
448	20231101	110400	211287280	9560	9550	9560	9550	222
449	20231101	110300	209167150	9560	9570	9570	9500	1629
450	20231101	110200	193686040	9580	9580	9580	9580	1
451	20231101	110100	193676460	9500	9590	9590	9500	1082
452	20231101	110000	183393510	9600	9520	9600	9460	185
453	20231101	105900	181638760	9510	9620	9620	9500	3725
454	20231101	105800	146215030	9620	9590	9620	9550	1545
455	20231101	105700	131454430	9620	9620	9620	9570	805
456	20231101	105600	123740540	9620	9610	9620	9610	201
457	20231101	105500	121808910	9610	9630	9630	9610	431
458	20231101	105400	117665580	9650	9650	9650	9640	9
459	20231101	105300	117578750	9640	9630	9640	9630	173
460	20231101	105200	115912580	9630	9610	9630	9610	291
461	20231101	105100	113115600	9600	9630	9630	9600	260
462	20231101	105000	110619420	9630	9630	9630	9630	1
463	20231101	104900	110609790	9600	9650	9650	9600	437
464	20231101	104800	106399740	9650	9650	9650	9650	89
465	20231101	104700	105540890	9650	9650	9650	9650	3
466	20231101	104600	105511940	9650	9650	9650	9650	0
467	20231101	104500	105511940	9650	9650	9650	9650	4
468	20231101	104400	105473340	9660	9660	9660	9660	3
469	20231101	104300	105444360	9650	9650	9650	9650	0
470	20231101	104200	105444360	9650	9650	9650	9650	136
471	20231101	104100	104131960	9650	9650	9650	9650	0
472	20231101	104000	104131960	9650	9640	9650	9640	88
473	20231101	103900	103283270	9640	9650	9650	9640	15
474	20231101	103800	103138640	9640	9640	9640	9640	13
475	20231101	103700	103013320	9650	9650	9650	9650	3
476	20231101	103600	102984370	9650	9650	9650	9650	1
477	20231101	103500	102974720	9660	9660	9660	9660	3
478	20231101	103400	102945740	9650	9650	9650	9650	57
479	20231101	103300	102395690	9660	9660	9660	9660	23
480	20231101	103200	102173510	9650	9650	9650	9650	20
481	20231101	103100	101980510	9670	9670	9670	9670	0
482	20231101	103000	101980510	9670	9670	9670	9670	110
483	20231101	102900	100916810	9670	9670	9670	9670	2
484	20231101	102800	100897470	9670	9670	9670	9670	303
485	20231101	102700	97967460	9650	9670	9670	9650	2057
486	20231101	102600	78081860	9690	9690	9690	9690	0
487	20231101	102500	78081860	9690	9690	9690	9690	23
488	20231101	102400	77858990	9690	9680	9690	9680	1152
489	20231101	102300	66707620	9680	9690	9690	9680	68
490	20231101	102200	66048780	9690	9690	9690	9690	151
491	20231101	102100	64585590	9690	9690	9690	9690	11
492	20231101	102000	64479000	9690	9700	9700	9690	2768
493	20231101	101900	37630800	9700	9700	9700	9700	102
494	20231101	101800	36641400	9700	9700	9700	9700	6
495	20231101	101700	36583200	9700	9700	9700	9700	149
496	20231101	101600	35137900	9710	9710	9710	9710	46
497	20231101	101500	34691240	9730	9730	9730	9730	0
498	20231101	101400	34691240	9730	9730	9730	9730	0
499	20231101	101300	34691240	9730	9730	9730	9730	1
500	20231101	101200	34681510	9710	9710	9710	9710	0
501	20231101	101100	34681510	9710	9730	9730	9710	27
502	20231101	101000	34418880	9730	9700	9730	9700	2
503	20231101	100900	34399450	9730	9700	9730	9700	13
504	20231101	100800	34273320	9730	9730	9730	9730	0
505	20231101	100700	34273320	9730	9730	9730	9730	0
506	20231101	100600	34273320	9730	9730	9730	9730	0
507	20231101	100500	34273320	9730	9730	9730	9730	0
508	20231101	100400	34273320	9730	9730	9730	9730	1
509	20231101	100300	34263590	9720	9720	9720	9720	0
510	20231101	100200	34263590	9720	9720	9720	9720	24
511	20231101	100100	34030310	9720	9720	9720	9720	0
512	20231101	100000	34030310	9720	9720	9720	9720	0
513	20231101	095900	34030310	9720	9720	9720	9720	1
514	20231101	095800	34020590	9730	9730	9730	9730	0
515	20231101	095700	34020590	9730	9730	9730	9730	0
516	20231101	095600	34020590	9730	9730	9730	9730	0
517	20231101	095500	34020590	9730	9700	9730	9700	4
518	20231101	095400	33981760	9720	9720	9720	9720	23
519	20231101	095300	33758200	9720	9720	9720	9720	0
520	20231101	095200	33758200	9720	9710	9720	9700	76
521	20231101	095100	33019730	9720	9720	9720	9720	0
522	20231101	095000	33019730	9720	9720	9720	9720	0
523	20231101	094900	33019730	9720	9700	9720	9700	6
524	20231101	094800	32961510	9720	9720	9720	9720	24
525	20231101	094700	32728230	9720	9700	9720	9700	25
526	20231101	094600	32485710	9690	9720	9720	9690	8
527	20231101	094500	32408040	9730	9730	9730	9730	0
528	20231101	094400	32408040	9730	9690	9730	9690	5
529	20231101	094300	32359550	9680	9710	9710	9680	1533
530	20231101	094200	17482130	9710	9730	9730	9710	14
531	20231101	094100	17345980	9710	9710	9710	9710	0
532	20231101	094000	17345980	9710	9730	9730	9710	27
533	20231101	093900	17083790	9710	9720	9740	9710	199
534	20231101	093800	15149280	9740	9740	9740	9740	0
535	20231101	093700	15149280	9740	9740	9740	9740	2
536	20231101	093600	15129800	9710	9740	9740	9710	107
537	20231101	093500	14087830	9740	9740	9740	9740	0
538	20231101	093400	14087830	9740	9740	9740	9740	0
539	20231101	093300	14087830	9740	9740	9740	9740	0
540	20231101	093200	14087830	9740	9740	9740	9740	1
541	20231101	093100	14078090	9710	9740	9740	9710	29
542	20231101	093000	13795780	9740	9740	9740	9740	0
543	20231101	092900	13795780	9740	9740	9740	9740	0
544	20231101	092800	13795780	9740	9740	9740	9740	0
545	20231101	092700	13795780	9740	9740	9740	9740	0
546	20231101	092600	13795780	9740	9740	9740	9740	0
547	20231101	092500	13795780	9740	9740	9740	9740	0
548	20231101	092400	13795780	9740	9740	9740	9710	392
549	20231101	092300	9988740	9750	9740	9750	9740	52
550	20231101	092200	9482250	9740	9740	9740	9740	1
551	20231101	092100	9472510	9710	9710	9710	9710	0
552	20231101	092000	9472510	9710	9710	9710	9710	0
553	20231101	091900	9472510	9710	9730	9730	9710	81
554	20231101	091800	8684760	9730	9720	9730	9710	131
555	20231101	091700	7410720	9710	9700	9710	9700	106
556	20231101	091600	6381570	9700	9700	9700	9700	89
557	20231101	091500	5518270	9700	9690	9700	9690	179
558	20231101	091400	3783750	9690	9700	9700	9690	64
559	20231101	091300	3163090	9700	9700	9700	9700	5
560	20231101	091200	3114590	9720	9700	9720	9700	7
561	20231101	091100	3046670	9700	9700	9700	9700	32
562	20231101	091000	2736270	9700	9700	9700	9700	81
563	20231101	090900	1950570	9700	9720	9720	9700	17
564	20231101	090800	1785650	9730	9730	9740	9730	29
565	20231101	090700	1503470	9730	9730	9730	9730	0
566	20231101	090600	1503470	9730	9730	9730	9730	6
567	20231101	090500	1445090	9740	9740	9740	9740	0
568	20231101	090400	1445090	9740	9740	9740	9740	0
569	20231101	090300	1445090	9740	9710	9740	9710	14
570	20231101	090200	1308990	9710	9710	9710	9710	10
571	20231101	090100	1211890	9710	9710	9710	9710	21
572	20231101	090000	1007980	9720	9690	9720	9690	104