KissMeData/000020/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183000	564705540	9800	9800	9800	9800	2034
3	20231106	182900	564705540	9800	9800	9800	9800	0
4	20231106	182800	564705540	9800	9800	9800	9800	0
5	20231106	182700	564705540	9800	9800	9800	9800	0
6	20231106	182600	564705540	9800	9800	9800	9800	0
7	20231106	182500	564705540	9800	9800	9800	9800	0
8	20231106	182400	564705540	9800	9800	9800	9800	0
9	20231106	182300	564705540	9800	9800	9800	9800	0
10	20231106	182200	564705540	9800	9800	9800	9800	0
11	20231106	182100	564705540	9800	9800	9800	9800	0
12	20231106	182000	564705540	9800	9800	9800	9800	0
13	20231106	181900	564705540	9800	9800	9800	9800	0
14	20231106	181800	564705540	9800	9800	9800	9800	0
15	20231106	181700	564705540	9800	9800	9800	9800	0
16	20231106	181600	564705540	9800	9800	9800	9800	0
17	20231106	181500	564705540	9800	9800	9800	9800	0
18	20231106	181400	564705540	9800	9800	9800	9800	0
19	20231106	181300	564705540	9800	9800	9800	9800	0
20	20231106	181200	564705540	9800	9800	9800	9800	0
21	20231106	181100	564705540	9800	9800	9800	9800	0
22	20231106	181000	564705540	9800	9800	9800	9800	0
23	20231106	180900	564705540	9800	9800	9800	9800	0
24	20231106	180800	564705540	9800	9800	9800	9800	0
25	20231106	180700	564705540	9800	9800	9800	9800	0
26	20231106	180600	564705540	9800	9800	9800	9800	0
27	20231106	180500	564705540	9800	9800	9800	9800	0
28	20231106	180400	564705540	9800	9800	9800	9800	0
29	20231106	180300	564705540	9800	9800	9800	9800	0
30	20231106	180200	564705540	9800	9800	9800	9800	0
31	20231106	180100	564705540	9800	9800	9800	9800	0
32	20231106	180000	564705540	9800	9800	9800	9800	2034
33	20231106	175900	564705540	9800	9800	9800	9800	0
34	20231106	175800	564705540	9800	9800	9800	9800	0
35	20231106	175700	564705540	9800	9800	9800	9800	0
36	20231106	175600	564705540	9800	9800	9800	9800	0
37	20231106	175500	564705540	9800	9800	9800	9800	0
38	20231106	175400	564705540	9800	9800	9800	9800	0
39	20231106	175300	564705540	9800	9800	9800	9800	0
40	20231106	175200	564705540	9800	9800	9800	9800	0
41	20231106	175100	564705540	9800	9800	9800	9800	0
42	20231106	175000	564705540	9800	9800	9800	9800	0
43	20231106	174900	564705540	9800	9800	9800	9800	0
44	20231106	174800	564705540	9800	9800	9800	9800	0
45	20231106	174700	564705540	9800	9800	9800	9800	0
46	20231106	174600	564705540	9800	9800	9800	9800	0
47	20231106	174500	564705540	9800	9800	9800	9800	0
48	20231106	174400	564705540	9800	9800	9800	9800	0
49	20231106	174300	564705540	9800	9800	9800	9800	0
50	20231106	174200	564705540	9800	9800	9800	9800	0
51	20231106	174100	564705540	9800	9800	9800	9800	0
52	20231106	174000	564705540	9800	9800	9800	9800	0
53	20231106	173900	564705540	9800	9800	9800	9800	0
54	20231106	173800	564705540	9800	9800	9800	9800	0
55	20231106	173700	564705540	9800	9800	9800	9800	0
56	20231106	173600	564705540	9800	9800	9800	9800	0
57	20231106	173500	564705540	9800	9800	9800	9800	0
58	20231106	173400	564705540	9800	9800	9800	9800	0
59	20231106	173300	564705540	9800	9800	9800	9800	0
60	20231106	173200	564705540	9800	9800	9800	9800	0
61	20231106	173100	564705540	9800	9800	9800	9800	0
62	20231106	173000	564705540	9800	9800	9800	9800	2034
63	20231106	172900	564705540	9800	9800	9800	9800	0
64	20231106	172800	564705540	9800	9800	9800	9800	0
65	20231106	172700	564705540	9800	9800	9800	9800	0
66	20231106	172600	564705540	9800	9800	9800	9800	0
67	20231106	172500	564705540	9800	9800	9800	9800	0
68	20231106	172400	564705540	9800	9800	9800	9800	0
69	20231106	172300	564705540	9800	9800	9800	9800	0
70	20231106	172200	564705540	9800	9800	9800	9800	0
71	20231106	172100	564705540	9800	9800	9800	9800	0
72	20231106	172000	564705540	9800	9800	9800	9800	0
73	20231106	171900	564705540	9800	9800	9800	9800	0
74	20231106	171800	564705540	9800	9800	9800	9800	0
75	20231106	171700	564705540	9800	9800	9800	9800	0
76	20231106	171600	564705540	9800	9800	9800	9800	0
77	20231106	171500	564705540	9800	9800	9800	9800	0
78	20231106	171400	564705540	9800	9800	9800	9800	0
79	20231106	171300	564705540	9800	9800	9800	9800	0
80	20231106	171200	564705540	9800	9800	9800	9800	0
81	20231106	171100	564705540	9800	9800	9800	9800	0
82	20231106	171000	564705540	9800	9800	9800	9800	0
83	20231106	170900	564705540	9800	9800	9800	9800	0
84	20231106	170800	564705540	9800	9800	9800	9800	0
85	20231106	170700	564705540	9800	9800	9800	9800	0
86	20231106	170600	564705540	9800	9800	9800	9800	0
87	20231106	170500	564705540	9800	9800	9800	9800	0
88	20231106	170400	564705540	9800	9800	9800	9800	0
89	20231106	170300	564705540	9800	9800	9800	9800	0
90	20231106	170200	564705540	9800	9800	9800	9800	0
91	20231106	170100	564705540	9800	9800	9800	9800	0
92	20231106	170000	564705540	9800	9800	9800	9800	2034
93	20231106	165900	564705540	9800	9800	9800	9800	0
94	20231106	165800	564705540	9800	9800	9800	9800	0
95	20231106	165700	564705540	9800	9800	9800	9800	0
96	20231106	165600	564705540	9800	9800	9800	9800	0
97	20231106	165500	564705540	9800	9800	9800	9800	0
98	20231106	165400	564705540	9800	9800	9800	9800	0
99	20231106	165300	564705540	9800	9800	9800	9800	0
100	20231106	165200	564705540	9800	9800	9800	9800	0
101	20231106	165100	564705540	9800	9800	9800	9800	0
102	20231106	165000	564705540	9800	9800	9800	9800	0
103	20231106	164900	564705540	9800	9800	9800	9800	0
104	20231106	164800	564705540	9800	9800	9800	9800	0
105	20231106	164700	564705540	9800	9800	9800	9800	0
106	20231106	164600	564705540	9800	9800	9800	9800	0
107	20231106	164500	564705540	9800	9800	9800	9800	0
108	20231106	164400	564705540	9800	9800	9800	9800	0
109	20231106	164300	564705540	9800	9800	9800	9800	0
110	20231106	164200	564705540	9800	9800	9800	9800	0
111	20231106	164100	564705540	9800	9800	9800	9800	0
112	20231106	164000	564705540	9800	9800	9800	9800	0
113	20231106	163900	564705540	9800	9800	9800	9800	0
114	20231106	163800	564705540	9800	9800	9800	9800	0
115	20231106	163700	564705540	9800	9800	9800	9800	0
116	20231106	163600	564705540	9800	9800	9800	9800	0
117	20231106	163500	564705540	9800	9800	9800	9800	0
118	20231106	163400	564705540	9800	9800	9800	9800	0
119	20231106	163300	564705540	9800	9800	9800	9800	0
120	20231106	163200	564705540	9800	9800	9800	9800	0
121	20231106	163100	564705540	9800	9800	9800	9800	0
122	20231106	163000	564705540	9800	9800	9800	9800	2034
123	20231106	162900	564705540	9800	9800	9800	9800	0
124	20231106	162800	564705540	9800	9800	9800	9800	0
125	20231106	162700	564705540	9800	9800	9800	9800	0
126	20231106	162600	564705540	9800	9800	9800	9800	0
127	20231106	162500	564705540	9800	9800	9800	9800	0
128	20231106	162400	564705540	9800	9800	9800	9800	0
129	20231106	162300	564705540	9800	9800	9800	9800	0
130	20231106	162200	564705540	9800	9800	9800	9800	0
131	20231106	162100	564705540	9800	9800	9800	9800	0
132	20231106	162000	564705540	9800	9800	9800	9800	0
133	20231106	161900	564705540	9800	9800	9800	9800	0
134	20231106	161800	564705540	9800	9800	9800	9800	0
135	20231106	161700	564705540	9800	9800	9800	9800	0
136	20231106	161600	564705540	9800	9800	9800	9800	0
137	20231106	161500	564705540	9800	9800	9800	9800	0
138	20231106	161400	564705540	9800	9800	9800	9800	0
139	20231106	161300	564705540	9800	9800	9800	9800	0
140	20231106	161200	564705540	9800	9800	9800	9800	0
141	20231106	161100	564705540	9800	9800	9800	9800	0
142	20231106	161000	564705540	9800	9800	9800	9800	0
143	20231106	160900	564705540	9800	9800	9800	9800	0
144	20231106	160800	564705540	9800	9800	9800	9800	0
145	20231106	160700	564705540	9800	9800	9800	9800	0
146	20231106	160600	564705540	9800	9800	9800	9800	0
147	20231106	160500	564705540	9800	9800	9800	9800	0
148	20231106	160400	564705540	9800	9800	9800	9800	0
149	20231106	160300	564705540	9800	9800	9800	9800	0
150	20231106	160200	564705540	9800	9800	9800	9800	0
151	20231106	160100	564705540	9800	9800	9800	9800	0
152	20231106	160000	564705540	9800	9800	9800	9800	2034
153	20231106	155900	564705540	9800	9800	9800	9800	0
154	20231106	155800	564705540	9800	9800	9800	9800	0
155	20231106	155700	564705540	9800	9800	9800	9800	0
156	20231106	155600	564705540	9800	9800	9800	9800	0
157	20231106	155500	564705540	9800	9800	9800	9800	0
158	20231106	155400	564705540	9800	9800	9800	9800	0
159	20231106	155300	564705540	9800	9800	9800	9800	0
160	20231106	155200	564705540	9800	9800	9800	9800	0
161	20231106	155100	564705540	9800	9800	9800	9800	0
162	20231106	155000	564705540	9800	9800	9800	9800	0
163	20231106	154900	564705540	9800	9800	9800	9800	0
164	20231106	154800	564705540	9800	9800	9800	9800	0
165	20231106	154700	564705540	9800	9800	9800	9800	0
166	20231106	154600	564705540	9800	9800	9800	9800	0
167	20231106	154500	564705540	9800	9800	9800	9800	0
168	20231106	154400	564705540	9800	9800	9800	9800	0
169	20231106	154300	564705540	9800	9800	9800	9800	0
170	20231106	154200	564705540	9800	9800	9800	9800	0
171	20231106	154100	564705540	9800	9800	9800	9800	0
172	20231106	154000	564705540	9800	9800	9800	9800	0
173	20231106	153900	564705540	9800	9800	9800	9800	0
174	20231106	153800	564705540	9800	9800	9800	9800	0
175	20231106	153700	564705540	9800	9800	9800	9800	0
176	20231106	153600	564705540	9800	9800	9800	9800	0
177	20231106	153500	564705540	9800	9800	9800	9800	0
178	20231106	153400	564705540	9800	9800	9800	9800	0
179	20231106	153300	564705540	9800	9800	9800	9800	0
180	20231106	153200	564705540	9800	9800	9800	9800	0
181	20231106	153100	564705540	9800	9800	9800	9800	0
182	20231106	153000	564705540	9800	9800	9800	9800	4068
183	20231106	152900	544772340	9800	9800	9800	9800	0
184	20231106	152800	544772340	9800	9800	9800	9800	0
185	20231106	152700	544772340	9800	9800	9800	9800	0
186	20231106	152600	544772340	9800	9800	9800	9800	0
187	20231106	152500	544772340	9800	9800	9800	9800	0
188	20231106	152400	544772340	9800	9800	9800	9800	0
189	20231106	152300	544772340	9800	9800	9800	9800	0
190	20231106	152200	544772340	9800	9800	9800	9800	0
191	20231106	152100	544772340	9800	9800	9800	9800	0
192	20231106	152000	544772340	9800	9800	9800	9800	0
193	20231106	151900	544772340	9800	9800	9800	9780	178
194	20231106	151800	543031240	9770	9780	9780	9770	52
195	20231106	151700	542523030	9780	9780	9780	9780	800
196	20231106	151600	534699030	9790	9790	9790	9790	585
197	20231106	151500	528971880	9800	9800	9800	9800	14
198	20231106	151400	528834680	9790	9790	9790	9790	166
199	20231106	151300	527209540	9790	9790	9790	9790	0
200	20231106	151200	527209540	9790	9790	9790	9790	50
201	20231106	151100	526720040	9790	9780	9790	9780	455
202	20231106	151000	522268090	9780	9780	9780	9780	0
203	20231106	150900	522268090	9780	9780	9780	9780	0
204	20231106	150800	522268090	9780	9780	9780	9780	0
205	20231106	150700	522268090	9780	9780	9790	9780	469
206	20231106	150600	517680590	9790	9790	9790	9790	5
207	20231106	150500	517631640	9800	9800	9800	9800	0
208	20231106	150400	517631640	9800	9790	9800	9790	125
209	20231106	150300	516407090	9790	9790	9790	9790	10
210	20231106	150200	516309190	9790	9790	9790	9790	50
211	20231106	150100	515819690	9790	9790	9790	9790	584
212	20231106	150000	510102330	9790	9790	9790	9790	0
213	20231106	145900	510102330	9790	9790	9790	9790	3
214	20231106	145800	510072960	9790	9790	9790	9790	0
215	20231106	145700	510072960	9790	9790	9790	9790	30
216	20231106	145600	509779260	9790	9790	9790	9790	2
217	20231106	145500	509759680	9790	9790	9790	9790	4
218	20231106	145400	509720520	9790	9790	9790	9790	0
219	20231106	145300	509720520	9790	9790	9790	9790	10
220	20231106	145200	509622620	9790	9790	9790	9790	27
221	20231106	145100	509358290	9790	9790	9790	9790	10
222	20231106	145000	509260390	9800	9800	9800	9800	0
223	20231106	144900	509260390	9800	9800	9800	9800	0
224	20231106	144800	509260390	9800	9800	9800	9800	200
225	20231106	144700	507300390	9790	9800	9800	9790	201
226	20231106	144600	505330600	9790	9790	9790	9790	30
227	20231106	144500	505036900	9790	9790	9790	9790	0
228	20231106	144400	505036900	9790	9790	9790	9790	0
229	20231106	144300	505036900	9790	9790	9790	9790	0
230	20231106	144200	505036900	9790	9790	9790	9790	24
231	20231106	144100	504801940	9780	9780	9780	9780	0
232	20231106	144000	504801940	9780	9780	9780	9780	0
233	20231106	143900	504801940	9780	9790	9790	9780	520
234	20231106	143800	499713610	9790	9790	9790	9790	25
235	20231106	143700	499468860	9800	9800	9800	9800	0
236	20231106	143600	499468860	9800	9790	9800	9790	36
237	20231106	143500	499116160	9800	9800	9800	9800	0
238	20231106	143400	499116160	9800	9800	9800	9800	0
239	20231106	143300	499116160	9800	9800	9800	9800	0
240	20231106	143200	499116160	9800	9800	9800	9800	0
241	20231106	143100	499116160	9800	9800	9800	9800	0
242	20231106	143000	499116160	9800	9800	9800	9800	0
243	20231106	142900	499116160	9800	9800	9800	9800	0
244	20231106	142800	499116160	9800	9800	9800	9800	0
245	20231106	142700	499116160	9800	9800	9800	9800	0
246	20231106	142600	499116160	9800	9800	9800	9800	0
247	20231106	142500	499116160	9800	9800	9800	9800	0
248	20231106	142400	499116160	9800	9790	9800	9790	31
249	20231106	142300	498812370	9790	9790	9790	9790	30
250	20231106	142200	498518670	9800	9800	9800	9800	0
251	20231106	142100	498518670	9800	9800	9800	9800	0
252	20231106	142000	498518670	9800	9800	9800	9800	0
253	20231106	141900	498518670	9800	9800	9800	9800	0
254	20231106	141800	498518670	9800	9800	9800	9800	0
255	20231106	141700	498518670	9800	9790	9800	9790	67
256	20231106	141600	497862730	9790	9790	9790	9790	4
257	20231106	141500	497823570	9790	9790	9790	9790	179
258	20231106	141400	496071160	9790	9790	9790	9790	22
259	20231106	141300	495855780	9790	9790	9790	9790	1824
260	20231106	141200	477998820	9800	9800	9800	9800	155
261	20231106	141100	476479820	9800	9800	9800	9800	0
262	20231106	141000	476479820	9800	9800	9800	9790	530
263	20231106	140900	471285830	9800	9800	9800	9800	0
264	20231106	140800	471285830	9800	9800	9800	9800	1454
265	20231106	140700	457036630	9800	9800	9800	9800	78
266	20231106	140600	456272230	9800	9800	9800	9800	26
267	20231106	140500	456017430	9790	9790	9790	9790	622
268	20231106	140400	449928050	9790	9790	9790	9790	0
269	20231106	140300	449928050	9790	9790	9790	9790	0
270	20231106	140200	449928050	9790	9780	9790	9780	23
271	20231106	140100	449703080	9790	9790	9790	9790	1
272	20231106	140000	449693290	9790	9790	9790	9790	0
273	20231106	135900	449693290	9790	9790	9790	9790	0
274	20231106	135800	449693290	9790	9790	9790	9790	1
275	20231106	135700	449683500	9790	9790	9790	9790	0
276	20231106	135600	449683500	9790	9790	9790	9790	0
277	20231106	135500	449683500	9790	9790	9790	9790	0
278	20231106	135400	449683500	9790	9790	9790	9790	0
279	20231106	135300	449683500	9790	9790	9790	9790	0
280	20231106	135200	449683500	9790	9790	9790	9790	1000
281	20231106	135100	439893500	9770	9780	9780	9770	70
282	20231106	135000	439209530	9780	9780	9780	9780	44
283	20231106	134900	438779210	9780	9780	9780	9780	0
284	20231106	134800	438779210	9780	9780	9780	9780	500
285	20231106	134700	433889210	9780	9780	9780	9780	484
286	20231106	134600	429155690	9790	9790	9790	9790	28
287	20231106	134500	428881570	9790	9790	9790	9790	5
288	20231106	134400	428832620	9790	9790	9790	9790	0
289	20231106	134300	428832620	9790	9790	9790	9790	0
290	20231106	134200	428832620	9790	9790	9790	9790	0
291	20231106	134100	428832620	9790	9790	9790	9790	0
292	20231106	134000	428832620	9790	9790	9790	9790	95
293	20231106	133900	427902570	9780	9780	9780	9780	105
294	20231106	133800	426875670	9790	9790	9790	9790	0
295	20231106	133700	426875670	9790	9790	9790	9790	0
296	20231106	133600	426875670	9790	9790	9790	9790	25
297	20231106	133500	426630920	9780	9780	9780	9780	0
298	20231106	133400	426630920	9780	9780	9780	9780	0
299	20231106	133300	426630920	9780	9780	9780	9780	54
300	20231106	133200	426102800	9780	9780	9780	9780	1
301	20231106	133100	426093020	9800	9800	9800	9800	0
302	20231106	133000	426093020	9800	9800	9800	9800	9
303	20231106	132900	426004820	9800	9780	9800	9770	255
304	20231106	132800	423511310	9780	9780	9780	9780	0
305	20231106	132700	423511310	9780	9780	9780	9780	0
306	20231106	132600	423511310	9780	9780	9780	9780	0
307	20231106	132500	423511310	9780	9790	9790	9780	800
308	20231106	132400	415686480	9800	9800	9800	9800	745
309	20231106	132300	408385480	9790	9790	9790	9790	17
310	20231106	132200	408219050	9790	9790	9790	9790	20
311	20231106	132100	408023250	9790	9790	9790	9790	0
312	20231106	132000	408023250	9790	9790	9790	9790	77
313	20231106	131900	407269420	9790	9790	9790	9790	0
314	20231106	131800	407269420	9790	9790	9790	9790	0
315	20231106	131700	407269420	9790	9790	9790	9790	0
316	20231106	131600	407269420	9790	9790	9790	9790	6
317	20231106	131500	407210680	9790	9790	9790	9790	0
318	20231106	131400	407210680	9790	9790	9790	9790	50
319	20231106	131300	406721180	9790	9790	9790	9790	0
320	20231106	131200	406721180	9790	9790	9790	9790	100
321	20231106	131100	405742180	9790	9790	9790	9790	0
322	20231106	131000	405742180	9790	9790	9790	9790	1066
323	20231106	130900	395306040	9780	9780	9780	9780	0
324	20231106	130800	395306040	9780	9780	9780	9780	0
325	20231106	130700	395306040	9780	9780	9780	9780	0
326	20231106	130600	395306040	9780	9780	9780	9780	0
327	20231106	130500	395306040	9780	9780	9780	9780	1
328	20231106	130400	395296260	9780	9780	9780	9780	0
329	20231106	130300	395296260	9780	9780	9780	9780	0
330	20231106	130200	395296260	9780	9780	9780	9780	20
331	20231106	130100	395100660	9780	9780	9780	9780	88
332	20231106	130000	394240020	9780	9780	9780	9780	226
333	20231106	125900	392029740	9790	9790	9790	9790	0
334	20231106	125800	392029740	9790	9780	9790	9780	36
335	20231106	125700	391677410	9790	9790	9790	9790	11
336	20231106	125600	391569720	9800	9800	9800	9800	0
337	20231106	125500	391569720	9800	9800	9800	9800	0
338	20231106	125400	391569720	9800	9800	9800	9800	0
339	20231106	125300	391569720	9800	9790	9800	9790	800
340	20231106	125200	383730540	9790	9790	9790	9790	217
341	20231106	125100	381606110	9780	9780	9780	9780	22
342	20231106	125000	381390950	9780	9780	9780	9780	0
343	20231106	124900	381390950	9780	9780	9780	9780	0
344	20231106	124800	381390950	9780	9780	9780	9780	0
345	20231106	124700	381390950	9780	9780	9780	9780	50
346	20231106	124600	380901950	9790	9790	9790	9790	5
347	20231106	124500	380853000	9790	9790	9790	9790	181
348	20231106	124400	379081010	9790	9790	9790	9790	0
349	20231106	124300	379081010	9790	9790	9790	9790	0
350	20231106	124200	379081010	9790	9790	9790	9790	0
351	20231106	124100	379081010	9790	9790	9790	9790	39
352	20231106	124000	378699200	9790	9790	9790	9790	0
353	20231106	123900	378699200	9790	9790	9790	9790	0
354	20231106	123800	378699200	9790	9790	9790	9790	70
355	20231106	123700	378013900	9790	9790	9790	9790	0
356	20231106	123600	378013900	9790	9790	9790	9790	0
357	20231106	123500	378013900	9790	9790	9790	9790	135
358	20231106	123400	376692250	9780	9780	9780	9780	3
359	20231106	123300	376662910	9790	9790	9790	9790	30
360	20231106	123200	376369210	9780	9780	9780	9780	12
361	20231106	123100	376251850	9780	9780	9780	9780	89
362	20231106	123000	375381430	9770	9770	9770	9770	0
363	20231106	122900	375381430	9770	9770	9770	9770	0
364	20231106	122800	375381430	9770	9770	9770	9770	35
365	20231106	122700	375039480	9770	9770	9770	9770	0
366	20231106	122600	375039480	9770	9770	9770	9770	0
367	20231106	122500	375039480	9770	9770	9770	9770	4
368	20231106	122400	375000400	9770	9770	9770	9770	1
369	20231106	122300	374990630	9770	9770	9770	9770	0
370	20231106	122200	374990630	9770	9770	9770	9770	200
371	20231106	122100	373036630	9770	9770	9770	9770	90
372	20231106	122000	372157330	9770	9770	9770	9770	0
373	20231106	121900	372157330	9770	9780	9790	9770	2590
374	20231106	121800	346825040	9770	9770	9770	9770	0
375	20231106	121700	346825040	9770	9770	9770	9770	64
376	20231106	121600	346199760	9780	9780	9780	9780	0
377	20231106	121500	346199760	9780	9780	9780	9780	0
378	20231106	121400	346199760	9780	9770	9780	9770	796
379	20231106	121300	338421500	9770	9780	9780	9770	279
380	20231106	121200	335692990	9770	9770	9770	9770	0
381	20231106	121100	335692990	9770	9770	9770	9770	303
382	20231106	121000	332732680	9760	9760	9760	9760	0
383	20231106	120900	332732680	9760	9760	9760	9760	0
384	20231106	120800	332732680	9760	9760	9760	9760	19
385	20231106	120700	332547240	9760	9760	9760	9760	1
386	20231106	120600	332537480	9760	9760	9760	9760	9
387	20231106	120500	332449640	9750	9750	9750	9750	0
388	20231106	120400	332449640	9750	9750	9750	9750	346
389	20231106	120300	329076140	9760	9760	9760	9760	63
390	20231106	120200	328461260	9760	9750	9760	9750	356
391	20231106	120100	324988410	9750	9750	9750	9750	11
392	20231106	120000	324881160	9740	9740	9740	9740	22
393	20231106	115900	324666880	9750	9750	9750	9750	39
394	20231106	115800	324286630	9740	9740	9740	9740	2
395	20231106	115700	324267150	9740	9740	9740	9740	0
396	20231106	115600	324267150	9740	9740	9740	9740	2
397	20231106	115500	324247670	9740	9740	9740	9740	1
398	20231106	115400	324237930	9740	9740	9740	9740	2
399	20231106	115300	324218450	9740	9740	9740	9740	129
400	20231106	115200	322961990	9740	9740	9740	9740	2
401	20231106	115100	322942510	9740	9740	9740	9740	0
402	20231106	115000	322942510	9740	9740	9740	9740	2
403	20231106	114900	322923030	9740	9740	9740	9740	25
404	20231106	114800	322679530	9740	9740	9740	9740	31
405	20231106	114700	322377590	9740	9730	9740	9730	5
406	20231106	114600	322328910	9730	9730	9730	9730	53
407	20231106	114500	321813220	9730	9730	9730	9730	2
408	20231106	114400	321793760	9740	9740	9740	9740	2
409	20231106	114300	321774280	9740	9750	9750	9740	915
410	20231106	114200	312854720	9750	9750	9750	9750	0
411	20231106	114100	312854720	9750	9750	9750	9750	80
412	20231106	114000	312074720	9740	9740	9740	9740	8
413	20231106	113900	311996800	9740	9740	9740	9740	2
414	20231106	113800	311977320	9730	9750	9750	9730	91
415	20231106	113700	311090110	9750	9750	9750	9750	28
416	20231106	113600	310817110	9730	9730	9730	9730	2
417	20231106	113500	310797650	9730	9730	9730	9730	0
418	20231106	113400	310797650	9730	9730	9730	9730	2
419	20231106	113300	310778190	9750	9750	9750	9750	0
420	20231106	113200	310778190	9750	9760	9760	9730	17
421	20231106	113100	310612490	9730	9730	9730	9730	0
422	20231106	113000	310612490	9730	9740	9740	9730	4
423	20231106	112900	310573550	9760	9730	9760	9730	53
424	20231106	112800	310056330	9730	9730	9730	9730	0
425	20231106	112700	310056330	9730	9740	9740	9730	17
426	20231106	112600	309890770	9760	9760	9760	9760	1700
427	20231106	112500	293298770	9730	9730	9730	9730	2
428	20231106	112400	293279310	9740	9740	9740	9740	9
429	20231106	112300	293191650	9740	9740	9740	9740	2
430	20231106	112200	293172170	9760	9760	9760	9760	2
431	20231106	112100	293152650	9740	9740	9740	9740	2
432	20231106	112000	293133170	9740	9740	9740	9740	2
433	20231106	111900	293113690	9760	9760	9760	9760	1
434	20231106	111800	293103930	9740	9740	9740	9740	2
435	20231106	111700	293084450	9740	9730	9740	9730	13
436	20231106	111600	292957930	9730	9730	9730	9730	2
437	20231106	111500	292938470	9730	9730	9730	9730	400
438	20231106	111400	289046470	9730	9740	9740	9730	15
439	20231106	111300	288900390	9740	9740	9740	9740	0
440	20231106	111200	288900390	9740	9730	9740	9730	102
441	20231106	111100	287906930	9740	9740	9740	9740	600
442	20231106	111000	282062930	9730	9750	9750	9730	1336
443	20231106	110900	269050160	9740	9740	9740	9740	2
444	20231106	110800	269030680	9760	9760	9760	9760	25
445	20231106	110700	268786680	9750	9740	9750	9740	70
446	20231106	110600	268104210	9750	9750	9750	9750	210
447	20231106	110500	266056710	9760	9760	9760	9740	62
448	20231106	110400	265451630	9750	9750	9750	9750	702
449	20231106	110300	258607130	9740	9740	9740	9740	2
450	20231106	110200	258587650	9740	9740	9740	9740	0
451	20231106	110100	258587650	9740	9760	9760	9740	3
452	20231106	110000	258558410	9730	9730	9730	9730	4
453	20231106	105900	258519490	9730	9730	9730	9730	0
454	20231106	105800	258519490	9730	9730	9730	9730	2
455	20231106	105700	258500030	9730	9730	9730	9730	0
456	20231106	105600	258500030	9730	9730	9730	9730	2
457	20231106	105500	258480570	9760	9760	9760	9760	301
458	20231106	105400	255542810	9740	9730	9740	9730	131
459	20231106	105300	254266890	9730	9730	9730	9730	0
460	20231106	105200	254266890	9730	9730	9730	9730	2
461	20231106	105100	254247430	9730	9730	9730	9730	58
462	20231106	105000	253683090	9730	9730	9730	9730	2
463	20231106	104900	253663630	9730	9730	9730	9730	2
464	20231106	104800	253644170	9740	9740	9740	9740	1
465	20231106	104700	253634430	9740	9730	9740	9730	3
466	20231106	104600	253605230	9730	9730	9730	9730	0
467	20231106	104500	253605230	9730	9730	9730	9730	2
468	20231106	104400	253585770	9730	9730	9730	9730	0
469	20231106	104300	253585770	9730	9730	9730	9730	107
470	20231106	104200	252544660	9730	9730	9730	9730	0
471	20231106	104100	252544660	9730	9730	9730	9730	4
472	20231106	104000	252505740	9750	9750	9750	9750	113
473	20231106	103900	251403990	9730	9720	9740	9720	84
474	20231106	103800	250586670	9720	9730	9730	9720	547
475	20231106	103700	245269490	9730	9730	9730	9730	0
476	20231106	103600	245269490	9730	9720	9730	9720	102
477	20231106	103500	244277050	9730	9730	9730	9730	389
478	20231106	103400	240492080	9730	9730	9730	9730	2
479	20231106	103300	240472620	9730	9730	9730	9730	0
480	20231106	103200	240472620	9730	9730	9730	9730	2
481	20231106	103100	240453160	9740	9730	9740	9730	42
482	20231106	103000	240044300	9730	9730	9730	9730	3
483	20231106	102900	240015110	9740	9720	9740	9720	16
484	20231106	102800	239859320	9730	9730	9730	9730	1
485	20231106	102700	239849590	9720	9720	9720	9720	108
486	20231106	102600	238799830	9730	9730	9730	9730	0
487	20231106	102500	238799830	9730	9720	9730	9710	7
488	20231106	102400	238731780	9710	9710	9710	9710	0
489	20231106	102300	238731780	9710	9710	9720	9710	355
490	20231106	102200	235284630	9720	9720	9720	9720	221
491	20231106	102100	233136510	9720	9720	9720	9720	2
492	20231106	102000	233117070	9730	9730	9730	9730	164
493	20231106	101900	231521350	9740	9740	9740	9740	1
494	20231106	101800	231511610	9730	9730	9730	9730	2
495	20231106	101700	231492150	9740	9740	9740	9740	0
496	20231106	101600	231492150	9740	9730	9740	9730	464
497	20231106	101500	226972940	9730	9730	9730	9730	20
498	20231106	101400	226778340	9730	9740	9740	9730	32
499	20231106	101300	226466680	9730	9730	9730	9730	65
500	20231106	101200	225834230	9730	9750	9750	9730	37
501	20231106	101100	225473920	9760	9760	9760	9760	1
502	20231106	101000	225464160	9730	9740	9740	9730	5
503	20231106	100900	225415480	9740	9740	9740	9740	52
504	20231106	100800	224909000	9740	9740	9740	9740	0
505	20231106	100700	224909000	9740	9740	9740	9740	2
506	20231106	100600	224889520	9770	9770	9770	9770	0
507	20231106	100500	224889520	9770	9740	9770	9740	3
508	20231106	100400	224860270	9770	9770	9770	9770	1
509	20231106	100300	224850500	9740	9760	9760	9740	410
510	20231106	100200	220853370	9770	9780	9780	9770	154
511	20231106	100100	219348410	9770	9780	9780	9770	22
512	20231106	100000	219133270	9780	9770	9780	9770	12
513	20231106	095900	219015930	9770	9770	9770	9770	3
514	20231106	095800	218986620	9770	9770	9770	9770	2
515	20231106	095700	218967080	9770	9770	9770	9770	0
516	20231106	095600	218967080	9770	9770	9770	9770	2
517	20231106	095500	218947540	9770	9770	9770	9770	1
518	20231106	095400	218937770	9770	9770	9770	9770	1
519	20231106	095300	218928000	9780	9780	9780	9780	16
520	20231106	095200	218771520	9770	9760	9770	9760	6
521	20231106	095100	218712920	9760	9760	9760	9760	0
522	20231106	095000	218712920	9760	9760	9760	9760	3
523	20231106	094900	218683640	9760	9760	9760	9760	58
524	20231106	094800	218117560	9770	9770	9770	9770	205
525	20231106	094700	216114710	9770	9770	9770	9770	202
526	20231106	094600	214141170	9770	9770	9770	9770	150
527	20231106	094500	212675670	9770	9770	9770	9770	8
528	20231106	094400	212597510	9790	9790	9790	9790	51
529	20231106	094300	212098220	9790	9790	9790	9790	2
530	20231106	094200	212078640	9790	9790	9790	9790	0
531	20231106	094100	212078640	9790	9790	9790	9790	2
532	20231106	094000	212059060	9790	9790	9790	9790	2
533	20231106	093900	212039480	9810	9800	9810	9800	102
534	20231106	093800	211039870	9790	9790	9790	9790	62
535	20231106	093700	210432890	9800	9810	9810	9800	2
536	20231106	093600	210413280	9810	9800	9810	9800	240
537	20231106	093500	208059280	9810	9810	9810	9810	23
538	20231106	093400	207833650	9810	9800	9810	9800	207
539	20231106	093300	205804350	9800	9790	9810	9790	394
540	20231106	093200	201943440	9790	9790	9790	9790	2
541	20231106	093100	201923860	9790	9790	9790	9790	282
542	20231106	093000	199163080	9770	9790	9790	9770	3
543	20231106	092900	199133750	9770	9800	9800	9770	3
544	20231106	092800	199104410	9800	9800	9800	9800	103
545	20231106	092700	198095010	9800	9760	9800	9760	1779
546	20231106	092600	180677690	9760	9760	9770	9760	487
547	20231106	092500	175923570	9750	9750	9750	9750	53
548	20231106	092400	175406820	9750	9750	9750	9750	40
549	20231106	092300	175016820	9750	9750	9750	9750	334
550	20231106	092200	171760320	9750	9750	9750	9750	3
551	20231106	092100	171731070	9740	9740	9750	9740	634
552	20231106	092000	165555800	9700	9690	9700	9690	230
553	20231106	091900	163324820	9700	9700	9700	9700	123
554	20231106	091800	162131720	9700	9700	9700	9700	6029
555	20231106	091700	103650420	9700	9720	9740	9700	1516
556	20231106	091600	88928810	9720	9720	9720	9720	1
557	20231106	091500	88919090	9740	9740	9740	9700	849
558	20231106	091400	80660550	9720	9740	9740	9720	3
559	20231106	091300	80631370	9710	9740	9740	9710	2508
560	20231106	091200	56265670	9720	9720	9720	9720	2
561	20231106	091100	56246230	9740	9710	9740	9710	310
562	20231106	091000	53227580	9710	9740	9740	9710	496
563	20231106	090900	48407880	9720	9740	9740	9720	838
564	20231106	090800	40256100	9750	9750	9750	9750	0
565	20231106	090700	40256100	9750	9760	9760	9740	199
566	20231106	090600	38315420	9760	9760	9770	9760	84
567	20231106	090500	37495540	9760	9760	9760	9760	2
568	20231106	090400	37476020	9780	9760	9780	9760	381
569	20231106	090300	33750080	9760	9780	9780	9760	4
570	20231106	090200	33711000	9740	9780	9780	9740	1433
571	20231106	090100	19743590	9770	9820	9820	9770	7
572	20231106	090000	19674950	9830	9740	9840	9740	2004