KissMeData/000020/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183000	400821670	9680	9680	9680	9680	3882
3	20231109	182900	400821670	9680	9680	9680	9680	0
4	20231109	182800	400821670	9680	9680	9680	9680	0
5	20231109	182700	400821670	9680	9680	9680	9680	0
6	20231109	182600	400821670	9680	9680	9680	9680	0
7	20231109	182500	400821670	9680	9680	9680	9680	0
8	20231109	182400	400821670	9680	9680	9680	9680	0
9	20231109	182300	400821670	9680	9680	9680	9680	0
10	20231109	182200	400821670	9680	9680	9680	9680	0
11	20231109	182100	400821670	9680	9680	9680	9680	0
12	20231109	182000	400821670	9680	9680	9680	9680	0
13	20231109	181900	400821670	9680	9680	9680	9680	0
14	20231109	181800	400821670	9680	9680	9680	9680	0
15	20231109	181700	400821670	9680	9680	9680	9680	0
16	20231109	181600	400821670	9680	9680	9680	9680	0
17	20231109	181500	400821670	9680	9680	9680	9680	0
18	20231109	181400	400821670	9680	9680	9680	9680	0
19	20231109	181300	400821670	9680	9680	9680	9680	0
20	20231109	181200	400821670	9680	9680	9680	9680	0
21	20231109	181100	400821670	9680	9680	9680	9680	0
22	20231109	181000	400821670	9680	9680	9680	9680	0
23	20231109	180900	400821670	9680	9680	9680	9680	0
24	20231109	180800	400821670	9680	9680	9680	9680	0
25	20231109	180700	400821670	9680	9680	9680	9680	0
26	20231109	180600	400821670	9680	9680	9680	9680	0
27	20231109	180500	400821670	9680	9680	9680	9680	0
28	20231109	180400	400821670	9680	9680	9680	9680	0
29	20231109	180300	400821670	9680	9680	9680	9680	0
30	20231109	180200	400821670	9680	9680	9680	9680	0
31	20231109	180100	400821670	9680	9680	9680	9680	0
32	20231109	180000	400821670	9680	9680	9680	9680	3882
33	20231109	175900	400821670	9680	9680	9680	9680	0
34	20231109	175800	400821670	9680	9680	9680	9680	0
35	20231109	175700	400821670	9680	9680	9680	9680	0
36	20231109	175600	400821670	9680	9680	9680	9680	0
37	20231109	175500	400821670	9680	9680	9680	9680	0
38	20231109	175400	400821670	9680	9680	9680	9680	0
39	20231109	175300	400821670	9680	9680	9680	9680	0
40	20231109	175200	400821670	9680	9680	9680	9680	0
41	20231109	175100	400821670	9680	9680	9680	9680	0
42	20231109	175000	400821670	9680	9680	9680	9680	0
43	20231109	174900	400821670	9680	9680	9680	9680	0
44	20231109	174800	400821670	9680	9680	9680	9680	0
45	20231109	174700	400821670	9680	9680	9680	9680	0
46	20231109	174600	400821670	9680	9680	9680	9680	0
47	20231109	174500	400821670	9680	9680	9680	9680	0
48	20231109	174400	400821670	9680	9680	9680	9680	0
49	20231109	174300	400821670	9680	9680	9680	9680	0
50	20231109	174200	400821670	9680	9680	9680	9680	0
51	20231109	174100	400821670	9680	9680	9680	9680	0
52	20231109	174000	400821670	9680	9680	9680	9680	0
53	20231109	173900	400821670	9680	9680	9680	9680	0
54	20231109	173800	400821670	9680	9680	9680	9680	0
55	20231109	173700	400821670	9680	9680	9680	9680	0
56	20231109	173600	400821670	9680	9680	9680	9680	0
57	20231109	173500	400821670	9680	9680	9680	9680	0
58	20231109	173400	400821670	9680	9680	9680	9680	0
59	20231109	173300	400821670	9680	9680	9680	9680	0
60	20231109	173200	400821670	9680	9680	9680	9680	0
61	20231109	173100	400821670	9680	9680	9680	9680	0
62	20231109	173000	400821670	9680	9680	9680	9680	3882
63	20231109	172900	400821670	9680	9680	9680	9680	0
64	20231109	172800	400821670	9680	9680	9680	9680	0
65	20231109	172700	400821670	9680	9680	9680	9680	0
66	20231109	172600	400821670	9680	9680	9680	9680	0
67	20231109	172500	400821670	9680	9680	9680	9680	0
68	20231109	172400	400821670	9680	9680	9680	9680	0
69	20231109	172300	400821670	9680	9680	9680	9680	0
70	20231109	172200	400821670	9680	9680	9680	9680	0
71	20231109	172100	400821670	9680	9680	9680	9680	0
72	20231109	172000	400821670	9680	9680	9680	9680	0
73	20231109	171900	400821670	9680	9680	9680	9680	0
74	20231109	171800	400821670	9680	9680	9680	9680	0
75	20231109	171700	400821670	9680	9680	9680	9680	0
76	20231109	171600	400821670	9680	9680	9680	9680	0
77	20231109	171500	400821670	9680	9680	9680	9680	0
78	20231109	171400	400821670	9680	9680	9680	9680	0
79	20231109	171300	400821670	9680	9680	9680	9680	0
80	20231109	171200	400821670	9680	9680	9680	9680	0
81	20231109	171100	400821670	9680	9680	9680	9680	0
82	20231109	171000	400821670	9680	9680	9680	9680	0
83	20231109	170900	400821670	9680	9680	9680	9680	0
84	20231109	170800	400821670	9680	9680	9680	9680	0
85	20231109	170700	400821670	9680	9680	9680	9680	0
86	20231109	170600	400821670	9680	9680	9680	9680	0
87	20231109	170500	400821670	9680	9680	9680	9680	0
88	20231109	170400	400821670	9680	9680	9680	9680	0
89	20231109	170300	400821670	9680	9680	9680	9680	0
90	20231109	170200	400821670	9680	9680	9680	9680	0
91	20231109	170100	400821670	9680	9680	9680	9680	0
92	20231109	170000	400821670	9680	9680	9680	9680	3882
93	20231109	165900	400821670	9680	9680	9680	9680	0
94	20231109	165800	400821670	9680	9680	9680	9680	0
95	20231109	165700	400821670	9680	9680	9680	9680	0
96	20231109	165600	400821670	9680	9680	9680	9680	0
97	20231109	165500	400821670	9680	9680	9680	9680	0
98	20231109	165400	400821670	9680	9680	9680	9680	0
99	20231109	165300	400821670	9680	9680	9680	9680	0
100	20231109	165200	400821670	9680	9680	9680	9680	0
101	20231109	165100	400821670	9680	9680	9680	9680	0
102	20231109	165000	400821670	9680	9680	9680	9680	0
103	20231109	164900	400821670	9680	9680	9680	9680	0
104	20231109	164800	400821670	9680	9680	9680	9680	0
105	20231109	164700	400821670	9680	9680	9680	9680	0
106	20231109	164600	400821670	9680	9680	9680	9680	0
107	20231109	164500	400821670	9680	9680	9680	9680	0
108	20231109	164400	400821670	9680	9680	9680	9680	0
109	20231109	164300	400821670	9680	9680	9680	9680	0
110	20231109	164200	400821670	9680	9680	9680	9680	0
111	20231109	164100	400821670	9680	9680	9680	9680	0
112	20231109	164000	400821670	9680	9680	9680	9680	0
113	20231109	163900	400821670	9680	9680	9680	9680	0
114	20231109	163800	400821670	9680	9680	9680	9680	0
115	20231109	163700	400821670	9680	9680	9680	9680	0
116	20231109	163600	400821670	9680	9680	9680	9680	0
117	20231109	163500	400821670	9680	9680	9680	9680	0
118	20231109	163400	400821670	9680	9680	9680	9680	0
119	20231109	163300	400821670	9680	9680	9680	9680	0
120	20231109	163200	400821670	9680	9680	9680	9680	0
121	20231109	163100	400821670	9680	9680	9680	9680	0
122	20231109	163000	400821670	9680	9680	9680	9680	3882
123	20231109	162900	400821670	9680	9680	9680	9680	0
124	20231109	162800	400821670	9680	9680	9680	9680	0
125	20231109	162700	400821670	9680	9680	9680	9680	0
126	20231109	162600	400821670	9680	9680	9680	9680	0
127	20231109	162500	400821670	9680	9680	9680	9680	0
128	20231109	162400	400821670	9680	9680	9680	9680	0
129	20231109	162300	400821670	9680	9680	9680	9680	0
130	20231109	162200	400821670	9680	9680	9680	9680	0
131	20231109	162100	400821670	9680	9680	9680	9680	0
132	20231109	162000	400821670	9680	9680	9680	9680	0
133	20231109	161900	400821670	9680	9680	9680	9680	0
134	20231109	161800	400821670	9680	9680	9680	9680	0
135	20231109	161700	400821670	9680	9680	9680	9680	0
136	20231109	161600	400821670	9680	9680	9680	9680	0
137	20231109	161500	400821670	9680	9680	9680	9680	0
138	20231109	161400	400821670	9680	9680	9680	9680	0
139	20231109	161300	400821670	9680	9680	9680	9680	0
140	20231109	161200	400821670	9680	9680	9680	9680	0
141	20231109	161100	400821670	9680	9680	9680	9680	0
142	20231109	161000	400821670	9680	9680	9680	9680	0
143	20231109	160900	400821670	9680	9680	9680	9680	0
144	20231109	160800	400821670	9680	9680	9680	9680	0
145	20231109	160700	400821670	9680	9680	9680	9680	0
146	20231109	160600	400821670	9680	9680	9680	9680	0
147	20231109	160500	400821670	9680	9680	9680	9680	0
148	20231109	160400	400821670	9680	9680	9680	9680	0
149	20231109	160300	400821670	9680	9680	9680	9680	0
150	20231109	160200	400821670	9680	9680	9680	9680	0
151	20231109	160100	400821670	9680	9680	9680	9680	0
152	20231109	160000	400821670	9680	9680	9680	9680	3882
153	20231109	155900	400821670	9680	9680	9680	9680	0
154	20231109	155800	400821670	9680	9680	9680	9680	0
155	20231109	155700	400821670	9680	9680	9680	9680	0
156	20231109	155600	400821670	9680	9680	9680	9680	0
157	20231109	155500	400821670	9680	9680	9680	9680	0
158	20231109	155400	400821670	9680	9680	9680	9680	0
159	20231109	155300	400821670	9680	9680	9680	9680	0
160	20231109	155200	400821670	9680	9680	9680	9680	0
161	20231109	155100	400821670	9680	9680	9680	9680	0
162	20231109	155000	400821670	9680	9680	9680	9680	0
163	20231109	154900	400821670	9680	9680	9680	9680	0
164	20231109	154800	400821670	9680	9680	9680	9680	0
165	20231109	154700	400821670	9680	9680	9680	9680	0
166	20231109	154600	400821670	9680	9680	9680	9680	0
167	20231109	154500	400821670	9680	9680	9680	9680	0
168	20231109	154400	400821670	9680	9680	9680	9680	0
169	20231109	154300	400821670	9680	9680	9680	9680	0
170	20231109	154200	400821670	9680	9680	9680	9680	0
171	20231109	154100	400821670	9680	9680	9680	9680	0
172	20231109	154000	400821670	9680	9680	9680	9680	0
173	20231109	153900	400821670	9680	9680	9680	9680	0
174	20231109	153800	400821670	9680	9680	9680	9680	0
175	20231109	153700	400821670	9680	9680	9680	9680	0
176	20231109	153600	400821670	9680	9680	9680	9680	0
177	20231109	153500	400821670	9680	9680	9680	9680	0
178	20231109	153400	400821670	9680	9680	9680	9680	0
179	20231109	153300	400821670	9680	9680	9680	9680	0
180	20231109	153200	400821670	9680	9680	9680	9680	0
181	20231109	153100	400821670	9680	9680	9680	9680	0
182	20231109	153000	400821670	9680	9680	9680	9680	7764
183	20231109	152900	363243910	9730	9730	9730	9730	0
184	20231109	152800	363243910	9730	9730	9730	9730	0
185	20231109	152700	363243910	9730	9730	9730	9730	0
186	20231109	152600	363243910	9730	9730	9730	9730	0
187	20231109	152500	363243910	9730	9730	9730	9730	0
188	20231109	152400	363243910	9730	9730	9730	9730	0
189	20231109	152300	363243910	9730	9730	9730	9730	0
190	20231109	152200	363243910	9730	9730	9730	9730	0
191	20231109	152100	363243910	9730	9730	9730	9730	0
192	20231109	152000	363243910	9730	9730	9730	9730	0
193	20231109	151900	363243910	9730	9730	9730	9710	22
194	20231109	151800	363030250	9710	9710	9730	9710	90
195	20231109	151700	362156330	9730	9730	9730	9730	0
196	20231109	151600	362156330	9730	9730	9730	9730	1
197	20231109	151500	362146600	9710	9710	9710	9710	114
198	20231109	151400	361039660	9730	9730	9730	9730	1
199	20231109	151300	361029930	9710	9720	9720	9710	468
200	20231109	151200	356482910	9730	9730	9730	9730	1
201	20231109	151100	356473180	9720	9720	9720	9720	24
202	20231109	151000	356239900	9720	9720	9720	9720	10
203	20231109	150900	356142700	9730	9730	9730	9730	0
204	20231109	150800	356142700	9730	9730	9730	9710	63
205	20231109	150700	355530350	9730	9730	9730	9730	0
206	20231109	150600	355530350	9730	9730	9730	9730	9
207	20231109	150500	355442780	9730	9730	9730	9730	74
208	20231109	150400	354722760	9710	9710	9710	9710	321
209	20231109	150300	351605850	9710	9710	9710	9710	131
210	20231109	150200	350333840	9710	9710	9710	9710	50
211	20231109	150100	349848340	9710	9710	9710	9710	133
212	20231109	150000	348556910	9730	9710	9730	9710	215
213	20231109	145900	346469240	9720	9720	9720	9720	25
214	20231109	145800	346226240	9730	9730	9730	9730	5
215	20231109	145700	346177590	9710	9710	9710	9710	0
216	20231109	145600	346177590	9710	9710	9710	9710	0
217	20231109	145500	346177590	9710	9720	9720	9710	100
218	20231109	145400	345205850	9730	9720	9730	9720	24
219	20231109	145300	344972560	9730	9730	9730	9730	100
220	20231109	145200	343999560	9730	9730	9730	9730	0
221	20231109	145100	343999560	9730	9730	9730	9730	0
222	20231109	145000	343999560	9730	9730	9730	9730	1
223	20231109	144900	343989830	9720	9720	9720	9720	120
224	20231109	144800	342823430	9730	9730	9730	9730	0
225	20231109	144700	342823430	9730	9730	9730	9730	13
226	20231109	144600	342696940	9730	9730	9730	9730	10
227	20231109	144500	342599640	9730	9730	9730	9730	3
228	20231109	144400	342570450	9720	9730	9730	9720	194
229	20231109	144300	340684570	9730	9730	9730	9730	20
230	20231109	144200	340489970	9730	9730	9730	9730	1
231	20231109	144100	340480240	9720	9720	9720	9720	0
232	20231109	144000	340480240	9720	9720	9720	9720	0
233	20231109	143900	340480240	9720	9720	9720	9720	0
234	20231109	143800	340480240	9720	9720	9720	9720	25
235	20231109	143700	340237240	9730	9730	9730	9730	2
236	20231109	143600	340217780	9730	9730	9730	9730	0
237	20231109	143500	340217780	9730	9730	9730	9730	0
238	20231109	143400	340217780	9730	9730	9730	9730	5
239	20231109	143300	340169130	9730	9730	9730	9730	1
240	20231109	143200	340159400	9700	9720	9720	9700	700
241	20231109	143100	333364330	9730	9720	9730	9720	2
242	20231109	143000	333344880	9730	9730	9730	9730	4
243	20231109	142900	333305960	9730	9730	9730	9730	0
244	20231109	142800	333305960	9730	9730	9730	9730	3
245	20231109	142700	333276770	9730	9730	9730	9730	1
246	20231109	142600	333267040	9720	9720	9720	9720	31
247	20231109	142500	332965720	9720	9730	9730	9720	9
248	20231109	142400	332878220	9740	9740	9740	9740	0
249	20231109	142300	332878220	9740	9740	9740	9740	0
250	20231109	142200	332878220	9740	9740	9740	9740	6
251	20231109	142100	332819780	9740	9740	9740	9740	0
252	20231109	142000	332819780	9740	9720	9740	9720	35
253	20231109	141900	332479540	9740	9740	9740	9730	5
254	20231109	141800	332430860	9740	9740	9740	9740	1
255	20231109	141700	332421120	9730	9730	9730	9730	83
256	20231109	141600	331613530	9730	9730	9730	9730	22
257	20231109	141500	331399470	9730	9740	9740	9730	199
258	20231109	141400	329461320	9740	9740	9740	9740	10
259	20231109	141300	329363920	9740	9730	9740	9730	21
260	20231109	141200	329159490	9740	9740	9740	9740	7
261	20231109	141100	329091310	9730	9730	9730	9730	300
262	20231109	141000	326172310	9730	9730	9730	9730	1
263	20231109	140900	326162580	9690	9710	9710	9680	5070
264	20231109	140800	277020900	9710	9710	9710	9710	27
265	20231109	140700	276758730	9730	9730	9730	9730	0
266	20231109	140600	276758730	9730	9730	9730	9730	0
267	20231109	140500	276758730	9730	9730	9730	9730	0
268	20231109	140400	276758730	9730	9730	9730	9730	0
269	20231109	140300	276758730	9730	9730	9730	9730	0
270	20231109	140200	276758730	9730	9730	9730	9730	30
271	20231109	140100	276466830	9720	9720	9720	9720	0
272	20231109	140000	276466830	9720	9720	9720	9720	0
273	20231109	135900	276466830	9720	9720	9720	9720	1
274	20231109	135800	276457110	9710	9720	9720	9710	1700
275	20231109	135700	259943880	9730	9730	9730	9730	10
276	20231109	135600	259846580	9730	9730	9730	9730	0
277	20231109	135500	259846580	9730	9730	9730	9730	0
278	20231109	135400	259846580	9730	9720	9730	9720	8
279	20231109	135300	259768760	9730	9730	9730	9730	0
280	20231109	135200	259768760	9730	9730	9730	9730	10
281	20231109	135100	259671460	9730	9730	9730	9720	92
282	20231109	135000	258776310	9720	9730	9730	9720	11
283	20231109	134900	258669380	9740	9730	9740	9730	56
284	20231109	134800	258124490	9730	9730	9730	9730	0
285	20231109	134700	258124490	9730	9730	9730	9730	0
286	20231109	134600	258124490	9730	9730	9730	9730	0
287	20231109	134500	258124490	9730	9730	9730	9730	0
288	20231109	134400	258124490	9730	9730	9730	9730	0
289	20231109	134300	258124490	9730	9730	9730	9730	100
290	20231109	134200	257151490	9730	9730	9730	9730	1
291	20231109	134100	257141760	9730	9730	9730	9730	0
292	20231109	134000	257141760	9730	9730	9730	9730	0
293	20231109	133900	257141760	9730	9730	9730	9730	100
294	20231109	133800	256168760	9730	9730	9730	9730	0
295	20231109	133700	256168760	9730	9730	9730	9730	0
296	20231109	133600	256168760	9730	9730	9730	9730	0
297	20231109	133500	256168760	9730	9730	9730	9730	57
298	20231109	133400	255614150	9730	9730	9730	9730	1
299	20231109	133300	255604420	9730	9720	9730	9720	936
300	20231109	133200	246506490	9720	9720	9720	9720	135
301	20231109	133100	245194290	9730	9720	9740	9720	58
302	20231109	133000	244630390	9730	9730	9730	9730	1
303	20231109	132900	244620660	9730	9730	9760	9730	77
304	20231109	132800	243871420	9730	9740	9740	9730	500
305	20231109	132700	239006120	9750	9750	9750	9750	10
306	20231109	132600	238908620	9760	9760	9760	9760	0
307	20231109	132500	238908620	9760	9760	9760	9760	0
308	20231109	132400	238908620	9760	9760	9760	9760	0
309	20231109	132300	238908620	9760	9760	9760	9760	0
310	20231109	132200	238908620	9760	9760	9760	9760	0
311	20231109	132100	238908620	9760	9760	9760	9760	0
312	20231109	132000	238908620	9760	9760	9760	9760	0
313	20231109	131900	238908620	9760	9760	9760	9760	0
314	20231109	131800	238908620	9760	9760	9760	9760	1
315	20231109	131700	238898860	9730	9730	9730	9730	0
316	20231109	131600	238898860	9730	9730	9730	9730	0
317	20231109	131500	238898860	9730	9750	9750	9730	624
318	20231109	131400	232824820	9750	9750	9750	9750	10
319	20231109	131300	232727320	9750	9750	9750	9750	1
320	20231109	131200	232717570	9740	9740	9740	9740	0
321	20231109	131100	232717570	9740	9750	9750	9740	11
322	20231109	131000	232610420	9730	9750	9750	9730	502
323	20231109	130900	227721740	9740	9740	9740	9740	583
324	20231109	130800	222043320	9750	9750	9750	9750	0
325	20231109	130700	222043320	9750	9750	9750	9750	7
326	20231109	130600	221975070	9750	9750	9750	9750	0
327	20231109	130500	221975070	9750	9750	9750	9750	0
328	20231109	130400	221975070	9750	9750	9750	9750	10
329	20231109	130300	221877570	9750	9750	9750	9750	20
330	20231109	130200	221682570	9760	9760	9760	9760	1
331	20231109	130100	221672810	9760	9760	9760	9760	1
332	20231109	130000	221663050	9760	9760	9760	9760	1
333	20231109	125900	221653290	9750	9750	9750	9750	0
334	20231109	125800	221653290	9750	9750	9750	9750	0
335	20231109	125700	221653290	9750	9750	9750	9750	0
336	20231109	125600	221653290	9750	9750	9750	9750	0
337	20231109	125500	221653290	9750	9750	9750	9750	0
338	20231109	125400	221653290	9750	9750	9750	9750	1000
339	20231109	125300	211903290	9750	9740	9750	9740	107
340	20231109	125200	210861100	9750	9750	9750	9750	0
341	20231109	125100	210861100	9750	9750	9750	9750	0
342	20231109	125000	210861100	9750	9750	9750	9750	5
343	20231109	124900	210812350	9750	9750	9750	9750	0
344	20231109	124800	210812350	9750	9740	9750	9740	102
345	20231109	124700	209818850	9740	9740	9740	9740	1
346	20231109	124600	209809110	9730	9730	9730	9730	34
347	20231109	124500	209478290	9740	9740	9750	9740	7
348	20231109	124400	209410060	9750	9750	9750	9750	1
349	20231109	124300	209400310	9750	9750	9750	9750	0
350	20231109	124200	209400310	9750	9750	9750	9750	0
351	20231109	124100	209400310	9750	9750	9750	9750	0
352	20231109	124000	209400310	9750	9750	9750	9750	1
353	20231109	123900	209390560	9730	9730	9730	9730	275
354	20231109	123800	206714810	9730	9730	9730	9730	173
355	20231109	123700	205031520	9730	9730	9730	9730	0
356	20231109	123600	205031520	9730	9730	9730	9730	0
357	20231109	123500	205031520	9730	9720	9730	9720	70
358	20231109	123400	204350720	9730	9730	9730	9730	100
359	20231109	123300	203377720	9730	9730	9730	9730	70
360	20231109	123200	202696620	9730	9730	9730	9730	100
361	20231109	123100	201723620	9730	9730	9730	9730	0
362	20231109	123000	201723620	9730	9730	9750	9730	11
363	20231109	122900	201616570	9730	9730	9730	9730	50
364	20231109	122800	201130070	9730	9730	9730	9730	130
365	20231109	122700	199865170	9730	9720	9730	9720	233
366	20231109	122600	197598130	9730	9730	9730	9730	772
367	20231109	122500	190086570	9740	9740	9740	9740	0
368	20231109	122400	190086570	9740	9730	9740	9730	12
369	20231109	122300	189969800	9740	9740	9740	9740	0
370	20231109	122200	189969800	9740	9740	9740	9740	0
371	20231109	122100	189969800	9740	9740	9740	9740	0
372	20231109	122000	189969800	9740	9740	9740	9740	8
373	20231109	121900	189891880	9750	9750	9750	9750	0
374	20231109	121800	189891880	9750	9750	9750	9730	36
375	20231109	121700	189541540	9730	9750	9750	9730	502
376	20231109	121600	184656960	9740	9760	9760	9740	3
377	20231109	121500	184627720	9730	9730	9730	9730	0
378	20231109	121400	184627720	9730	9750	9750	9730	143
379	20231109	121300	183236190	9740	9740	9740	9740	15
380	20231109	121200	183090090	9740	9740	9740	9740	404
381	20231109	121100	179155130	9770	9750	9770	9750	2
382	20231109	121000	179135610	9770	9770	9770	9770	1
383	20231109	120900	179125840	9740	9740	9740	9740	0
384	20231109	120800	179125840	9740	9740	9740	9740	90
385	20231109	120700	178249240	9740	9740	9740	9740	28
386	20231109	120600	177976520	9770	9750	9770	9740	324
387	20231109	120500	174819990	9770	9770	9770	9770	62
388	20231109	120400	174214250	9770	9740	9770	9740	136
389	20231109	120300	172889580	9770	9750	9770	9750	549
390	20231109	120200	167536810	9780	9780	9780	9780	1
391	20231109	120100	167527030	9780	9750	9780	9750	32
392	20231109	120000	167215000	9780	9760	9780	9760	11
393	20231109	115900	167107620	9760	9760	9760	9760	0
394	20231109	115800	167107620	9760	9760	9760	9760	100
395	20231109	115700	166131620	9780	9780	9780	9780	0
396	20231109	115600	166131620	9780	9780	9780	9780	0
397	20231109	115500	166131620	9780	9780	9780	9780	0
398	20231109	115400	166131620	9780	9760	9780	9760	2
399	20231109	115300	166112080	9760	9770	9770	9760	127
400	20231109	115200	164872540	9780	9780	9780	9780	0
401	20231109	115100	164872540	9780	9780	9780	9780	1
402	20231109	115000	164862760	9760	9760	9760	9760	0
403	20231109	114900	164862760	9760	9760	9760	9760	130
404	20231109	114800	163593960	9780	9780	9780	9780	0
405	20231109	114700	163593960	9780	9780	9780	9780	0
406	20231109	114600	163593960	9780	9760	9780	9760	101
407	20231109	114500	162606200	9780	9780	9780	9780	0
408	20231109	114400	162606200	9780	9760	9780	9760	138
409	20231109	114300	161259280	9770	9760	9770	9760	61
410	20231109	114200	160663420	9780	9770	9780	9770	540
411	20231109	114100	155387610	9790	9790	9790	9790	0
412	20231109	114000	155387610	9790	9780	9790	9770	186
413	20231109	113900	153569850	9790	9790	9790	9790	10
414	20231109	113800	153471950	9790	9790	9790	9790	1
415	20231109	113700	153462160	9780	9780	9780	9780	0
416	20231109	113600	153462160	9780	9780	9780	9780	497
417	20231109	113500	148601500	9790	9790	9790	9790	0
418	20231109	113400	148601500	9790	9790	9790	9790	5
419	20231109	113300	148552550	9810	9810	9810	9810	0
420	20231109	113200	148552550	9810	9810	9810	9810	1
421	20231109	113100	148542740	9770	9770	9770	9770	134
422	20231109	113000	147233560	9810	9810	9810	9810	1
423	20231109	112900	147223750	9780	9780	9780	9780	0
424	20231109	112800	147223750	9780	9780	9780	9780	2
425	20231109	112700	147204190	9810	9810	9810	9810	0
426	20231109	112600	147204190	9810	9810	9810	9810	0
427	20231109	112500	147204190	9810	9810	9810	9810	0
428	20231109	112400	147204190	9810	9810	9810	9810	0
429	20231109	112300	147204190	9810	9810	9810	9810	1
430	20231109	112200	147194380	9780	9780	9780	9780	10
431	20231109	112100	147096580	9810	9780	9810	9780	51
432	20231109	112000	146597770	9810	9790	9810	9780	717
433	20231109	111900	139585450	9810	9810	9810	9810	0
434	20231109	111800	139585450	9810	9790	9810	9790	4
435	20231109	111700	139546250	9790	9790	9790	9790	52
436	20231109	111600	139037170	9810	9810	9810	9810	1
437	20231109	111500	139027360	9790	9790	9790	9790	0
438	20231109	111400	139027360	9790	9790	9790	9790	0
439	20231109	111300	139027360	9790	9790	9790	9790	15
440	20231109	111200	138880510	9810	9810	9810	9800	3
441	20231109	111100	138851090	9790	9790	9790	9790	75
442	20231109	111000	138116840	9830	9830	9830	9830	0
443	20231109	110900	138116840	9830	9830	9830	9830	0
444	20231109	110800	138116840	9830	9830	9830	9830	0
445	20231109	110700	138116840	9830	9830	9830	9830	0
446	20231109	110600	138116840	9830	9830	9830	9830	0
447	20231109	110500	138116840	9830	9830	9830	9830	0
448	20231109	110400	138116840	9830	9830	9830	9830	2
449	20231109	110300	138097180	9830	9830	9830	9830	0
450	20231109	110200	138097180	9830	9830	9830	9830	0
451	20231109	110100	138097180	9830	9800	9830	9800	18
452	20231109	110000	137920330	9830	9830	9830	9830	0
453	20231109	105900	137920330	9830	9830	9830	9830	1
454	20231109	105800	137910500	9790	9820	9830	9790	59
455	20231109	105700	137332330	9790	9790	9790	9790	73
456	20231109	105600	136617660	9830	9800	9830	9800	11
457	20231109	105500	136509830	9800	9810	9810	9800	38
458	20231109	105400	136137380	9820	9820	9820	9820	0
459	20231109	105300	136137380	9820	9820	9820	9820	5
460	20231109	105200	136088280	9830	9830	9830	9830	3
461	20231109	105100	136058790	9830	9800	9830	9800	28
462	20231109	105000	135784360	9800	9800	9800	9800	0
463	20231109	104900	135784360	9800	9800	9800	9800	5
464	20231109	104800	135735360	9830	9830	9830	9830	0
465	20231109	104700	135735360	9830	9830	9830	9830	0
466	20231109	104600	135735360	9830	9830	9830	9830	0
467	20231109	104500	135735360	9830	9830	9830	9830	300
468	20231109	104400	132786360	9830	9810	9830	9810	4
469	20231109	104300	132747100	9830	9830	9830	9830	0
470	20231109	104200	132747100	9830	9800	9830	9800	11
471	20231109	104100	132639270	9810	9810	9810	9810	10
472	20231109	104000	132541170	9800	9830	9830	9800	11
473	20231109	103900	132433340	9800	9800	9800	9800	34
474	20231109	103800	132100140	9830	9830	9830	9830	0
475	20231109	103700	132100140	9830	9830	9830	9830	1
476	20231109	103600	132090310	9810	9830	9830	9810	2
477	20231109	103500	132070670	9820	9820	9820	9820	1
478	20231109	103400	132060850	9800	9800	9800	9800	5
479	20231109	103300	132011850	9780	9780	9780	9780	0
480	20231109	103200	132011850	9780	9790	9830	9780	43
481	20231109	103100	131591000	9830	9830	9830	9830	0
482	20231109	103000	131591000	9830	9830	9830	9830	0
483	20231109	102900	131591000	9830	9830	9830	9830	0
484	20231109	102800	131591000	9830	9830	9830	9830	0
485	20231109	102700	131591000	9830	9830	9830	9830	0
486	20231109	102600	131591000	9830	9790	9830	9790	2
487	20231109	102500	131571380	9830	9830	9830	9830	100
488	20231109	102400	130588380	9830	9830	9830	9830	1
489	20231109	102300	130578550	9800	9800	9800	9800	220
490	20231109	102200	128422550	9800	9800	9800	9800	8
491	20231109	102100	128344150	9800	9800	9800	9800	0
492	20231109	102000	128344150	9800	9800	9800	9800	2
493	20231109	101900	128324550	9800	9800	9800	9800	0
494	20231109	101800	128324550	9800	9800	9800	9800	0
495	20231109	101700	128324550	9800	9800	9800	9800	0
496	20231109	101600	128324550	9800	9800	9800	9800	90
497	20231109	101500	127442550	9830	9780	9830	9780	68
498	20231109	101400	126777410	9830	9780	9830	9780	21
499	20231109	101300	126571980	9830	9830	9830	9830	0
500	20231109	101200	126571980	9830	9780	9830	9780	50
501	20231109	101100	126082930	9830	9830	9830	9830	0
502	20231109	101000	126082930	9830	9830	9830	9830	0
503	20231109	100900	126082930	9830	9780	9830	9770	322
504	20231109	100800	122935220	9840	9780	9840	9780	250
505	20231109	100700	120490160	9790	9810	9810	9790	384
506	20231109	100600	116727280	9860	9860	9860	9860	0
507	20231109	100500	116727280	9860	9860	9860	9860	0
508	20231109	100400	116727280	9860	9860	9860	9860	170
509	20231109	100300	115051080	9860	9830	9860	9830	213
510	20231109	100200	112953660	9830	9830	9830	9830	1
511	20231109	100100	112943830	9820	9820	9820	9820	0
512	20231109	100000	112943830	9820	9820	9820	9820	10
513	20231109	095900	112845630	9820	9820	9820	9820	0
514	20231109	095800	112845630	9820	9820	9820	9820	6
515	20231109	095700	112786710	9820	9820	9820	9820	21
516	20231109	095600	112580490	9810	9800	9810	9800	2700
517	20231109	095500	86109200	9800	9760	9800	9760	11
518	20231109	095400	86001800	9800	9800	9800	9800	1
519	20231109	095300	85992000	9760	9770	9800	9760	415
520	20231109	095200	81941510	9780	9800	9800	9770	207
521	20231109	095100	79918950	9780	9810	9810	9780	168
522	20231109	095000	78275760	9810	9780	9810	9780	2
523	20231109	094900	78256170	9810	9800	9810	9800	200
524	20231109	094800	76295750	9810	9810	9810	9810	0
525	20231109	094700	76295750	9810	9810	9810	9810	0
526	20231109	094600	76295750	9810	9780	9810	9780	15
527	20231109	094500	76148980	9810	9790	9810	9790	27
528	20231109	094400	75884610	9820	9820	9820	9820	100
529	20231109	094300	74902610	9820	9820	9820	9820	0
530	20231109	094200	74902610	9820	9820	9820	9820	1
531	20231109	094100	74892790	9790	9790	9790	9790	0
532	20231109	094000	74892790	9790	9790	9790	9790	32
533	20231109	093900	74579510	9810	9810	9810	9790	3825
534	20231109	093800	37094810	9810	9810	9810	9810	6
535	20231109	093700	37035950	9810	9810	9810	9800	670
536	20231109	093600	30464000	9820	9820	9820	9820	0
537	20231109	093500	30464000	9820	9830	9830	9820	320
538	20231109	093400	27321100	9860	9860	9860	9860	3
539	20231109	093300	27291520	9820	9820	9820	9820	0
540	20231109	093200	27291520	9820	9820	9820	9820	1
541	20231109	093100	27281700	9840	9840	9840	9840	11
542	20231109	093000	27173460	9840	9840	9840	9840	0
543	20231109	092900	27173460	9840	9840	9840	9840	89
544	20231109	092800	26297700	9840	9840	9840	9840	100
545	20231109	092700	25313700	9840	9820	9840	9820	151
546	20231109	092600	23830860	9820	9820	9820	9820	28
547	20231109	092500	23555900	9820	9820	9820	9820	10
548	20231109	092400	23457700	9840	9840	9840	9840	0
549	20231109	092300	23457700	9840	9840	9840	9840	0
550	20231109	092200	23457700	9840	9840	9840	9840	0
551	20231109	092100	23457700	9840	9840	9840	9840	0
552	20231109	092000	23457700	9840	9830	9840	9830	5
553	20231109	091900	23408510	9820	9820	9820	9820	109
554	20231109	091800	22338130	9820	9820	9820	9820	6
555	20231109	091700	22279210	9810	9810	9810	9810	10
556	20231109	091600	22181110	9810	9820	9820	9810	20
557	20231109	091500	21984810	9820	9810	9820	9810	104
558	20231109	091400	20964500	9810	9810	9810	9810	12
559	20231109	091300	20846780	9810	9810	9810	9810	13
560	20231109	091200	20719250	9810	9810	9810	9810	111
561	20231109	091100	19630340	9810	9810	9810	9810	1
562	20231109	091000	19620530	9810	9810	9810	9810	174
563	20231109	090900	17913590	9820	9820	9820	9820	30
564	20231109	090800	17618990	9840	9840	9840	9840	4
565	20231109	090700	17579630	9820	9850	9850	9820	141
566	20231109	090600	16191710	9850	9850	9850	9850	70
567	20231109	090500	15502210	9850	9850	9850	9850	1
568	20231109	090400	15492360	9820	9820	9820	9820	0
569	20231109	090300	15492360	9820	9850	9870	9820	132
570	20231109	090200	14192660	9860	9860	9900	9860	546
571	20231109	090100	8809020	9860	9860	9860	9860	100
572	20231109	090000	7823020	9860	9900	9900	9850	792