KissMeData/000020/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183000	1492520110	9750	9750	9750	9750	2966
3	20231107	182900	1492520110	9750	9750	9750	9750	0
4	20231107	182800	1492520110	9750	9750	9750	9750	0
5	20231107	182700	1492520110	9750	9750	9750	9750	0
6	20231107	182600	1492520110	9750	9750	9750	9750	0
7	20231107	182500	1492520110	9750	9750	9750	9750	0
8	20231107	182400	1492520110	9750	9750	9750	9750	0
9	20231107	182300	1492520110	9750	9750	9750	9750	0
10	20231107	182200	1492520110	9750	9750	9750	9750	0
11	20231107	182100	1492520110	9750	9750	9750	9750	0
12	20231107	182000	1492520110	9750	9750	9750	9750	0
13	20231107	181900	1492520110	9750	9750	9750	9750	0
14	20231107	181800	1492520110	9750	9750	9750	9750	0
15	20231107	181700	1492520110	9750	9750	9750	9750	0
16	20231107	181600	1492520110	9750	9750	9750	9750	0
17	20231107	181500	1492520110	9750	9750	9750	9750	0
18	20231107	181400	1492520110	9750	9750	9750	9750	0
19	20231107	181300	1492520110	9750	9750	9750	9750	0
20	20231107	181200	1492520110	9750	9750	9750	9750	0
21	20231107	181100	1492520110	9750	9750	9750	9750	0
22	20231107	181000	1492520110	9750	9750	9750	9750	0
23	20231107	180900	1492520110	9750	9750	9750	9750	0
24	20231107	180800	1492520110	9750	9750	9750	9750	0
25	20231107	180700	1492520110	9750	9750	9750	9750	0
26	20231107	180600	1492520110	9750	9750	9750	9750	0
27	20231107	180500	1492520110	9750	9750	9750	9750	0
28	20231107	180400	1492520110	9750	9750	9750	9750	0
29	20231107	180300	1492520110	9750	9750	9750	9750	0
30	20231107	180200	1492520110	9750	9750	9750	9750	0
31	20231107	180100	1492520110	9750	9750	9750	9750	0
32	20231107	180000	1492520110	9750	9750	9750	9750	2966
33	20231107	175900	1492520110	9750	9750	9750	9750	0
34	20231107	175800	1492520110	9750	9750	9750	9750	0
35	20231107	175700	1492520110	9750	9750	9750	9750	0
36	20231107	175600	1492520110	9750	9750	9750	9750	0
37	20231107	175500	1492520110	9750	9750	9750	9750	0
38	20231107	175400	1492520110	9750	9750	9750	9750	0
39	20231107	175300	1492520110	9750	9750	9750	9750	0
40	20231107	175200	1492520110	9750	9750	9750	9750	0
41	20231107	175100	1492520110	9750	9750	9750	9750	0
42	20231107	175000	1492520110	9750	9750	9750	9750	0
43	20231107	174900	1492520110	9750	9750	9750	9750	0
44	20231107	174800	1492520110	9750	9750	9750	9750	0
45	20231107	174700	1492520110	9750	9750	9750	9750	0
46	20231107	174600	1492520110	9750	9750	9750	9750	0
47	20231107	174500	1492520110	9750	9750	9750	9750	0
48	20231107	174400	1492520110	9750	9750	9750	9750	0
49	20231107	174300	1492520110	9750	9750	9750	9750	0
50	20231107	174200	1492520110	9750	9750	9750	9750	0
51	20231107	174100	1492520110	9750	9750	9750	9750	0
52	20231107	174000	1492520110	9750	9750	9750	9750	0
53	20231107	173900	1492520110	9750	9750	9750	9750	0
54	20231107	173800	1492520110	9750	9750	9750	9750	0
55	20231107	173700	1492520110	9750	9750	9750	9750	0
56	20231107	173600	1492520110	9750	9750	9750	9750	0
57	20231107	173500	1492520110	9750	9750	9750	9750	0
58	20231107	173400	1492520110	9750	9750	9750	9750	0
59	20231107	173300	1492520110	9750	9750	9750	9750	0
60	20231107	173200	1492520110	9750	9750	9750	9750	0
61	20231107	173100	1492520110	9750	9750	9750	9750	0
62	20231107	173000	1492520110	9750	9750	9750	9750	2966
63	20231107	172900	1492520110	9750	9750	9750	9750	0
64	20231107	172800	1492520110	9750	9750	9750	9750	0
65	20231107	172700	1492520110	9750	9750	9750	9750	0
66	20231107	172600	1492520110	9750	9750	9750	9750	0
67	20231107	172500	1492520110	9750	9750	9750	9750	0
68	20231107	172400	1492520110	9750	9750	9750	9750	0
69	20231107	172300	1492520110	9750	9750	9750	9750	0
70	20231107	172200	1492520110	9750	9750	9750	9750	0
71	20231107	172100	1492520110	9750	9750	9750	9750	0
72	20231107	172000	1492520110	9750	9750	9750	9750	0
73	20231107	171900	1492520110	9750	9750	9750	9750	0
74	20231107	171800	1492520110	9750	9750	9750	9750	0
75	20231107	171700	1492520110	9750	9750	9750	9750	0
76	20231107	171600	1492520110	9750	9750	9750	9750	0
77	20231107	171500	1492520110	9750	9750	9750	9750	0
78	20231107	171400	1492520110	9750	9750	9750	9750	0
79	20231107	171300	1492520110	9750	9750	9750	9750	0
80	20231107	171200	1492520110	9750	9750	9750	9750	0
81	20231107	171100	1492520110	9750	9750	9750	9750	0
82	20231107	171000	1492520110	9750	9750	9750	9750	0
83	20231107	170900	1492520110	9750	9750	9750	9750	0
84	20231107	170800	1492520110	9750	9750	9750	9750	0
85	20231107	170700	1492520110	9750	9750	9750	9750	0
86	20231107	170600	1492520110	9750	9750	9750	9750	0
87	20231107	170500	1492520110	9750	9750	9750	9750	0
88	20231107	170400	1492520110	9750	9750	9750	9750	0
89	20231107	170300	1492520110	9750	9750	9750	9750	0
90	20231107	170200	1492520110	9750	9750	9750	9750	0
91	20231107	170100	1492520110	9750	9750	9750	9750	0
92	20231107	170000	1492520110	9750	9750	9750	9750	2966
93	20231107	165900	1492520110	9750	9750	9750	9750	0
94	20231107	165800	1492520110	9750	9750	9750	9750	0
95	20231107	165700	1492520110	9750	9750	9750	9750	0
96	20231107	165600	1492520110	9750	9750	9750	9750	0
97	20231107	165500	1492520110	9750	9750	9750	9750	0
98	20231107	165400	1492520110	9750	9750	9750	9750	0
99	20231107	165300	1492520110	9750	9750	9750	9750	0
100	20231107	165200	1492520110	9750	9750	9750	9750	0
101	20231107	165100	1492520110	9750	9750	9750	9750	0
102	20231107	165000	1492520110	9750	9750	9750	9750	0
103	20231107	164900	1492520110	9750	9750	9750	9750	0
104	20231107	164800	1492520110	9750	9750	9750	9750	0
105	20231107	164700	1492520110	9750	9750	9750	9750	0
106	20231107	164600	1492520110	9750	9750	9750	9750	0
107	20231107	164500	1492520110	9750	9750	9750	9750	0
108	20231107	164400	1492520110	9750	9750	9750	9750	0
109	20231107	164300	1492520110	9750	9750	9750	9750	0
110	20231107	164200	1492520110	9750	9750	9750	9750	0
111	20231107	164100	1492520110	9750	9750	9750	9750	0
112	20231107	164000	1492520110	9750	9750	9750	9750	0
113	20231107	163900	1492520110	9750	9750	9750	9750	0
114	20231107	163800	1492520110	9750	9750	9750	9750	0
115	20231107	163700	1492520110	9750	9750	9750	9750	0
116	20231107	163600	1492520110	9750	9750	9750	9750	0
117	20231107	163500	1492520110	9750	9750	9750	9750	0
118	20231107	163400	1492520110	9750	9750	9750	9750	0
119	20231107	163300	1492520110	9750	9750	9750	9750	0
120	20231107	163200	1492520110	9750	9750	9750	9750	0
121	20231107	163100	1492520110	9750	9750	9750	9750	0
122	20231107	163000	1492520110	9750	9750	9750	9750	2966
123	20231107	162900	1492520110	9750	9750	9750	9750	0
124	20231107	162800	1492520110	9750	9750	9750	9750	0
125	20231107	162700	1492520110	9750	9750	9750	9750	0
126	20231107	162600	1492520110	9750	9750	9750	9750	0
127	20231107	162500	1492520110	9750	9750	9750	9750	0
128	20231107	162400	1492520110	9750	9750	9750	9750	0
129	20231107	162300	1492520110	9750	9750	9750	9750	0
130	20231107	162200	1492520110	9750	9750	9750	9750	0
131	20231107	162100	1492520110	9750	9750	9750	9750	0
132	20231107	162000	1492520110	9750	9750	9750	9750	0
133	20231107	161900	1492520110	9750	9750	9750	9750	0
134	20231107	161800	1492520110	9750	9750	9750	9750	0
135	20231107	161700	1492520110	9750	9750	9750	9750	0
136	20231107	161600	1492520110	9750	9750	9750	9750	0
137	20231107	161500	1492520110	9750	9750	9750	9750	0
138	20231107	161400	1492520110	9750	9750	9750	9750	0
139	20231107	161300	1492520110	9750	9750	9750	9750	0
140	20231107	161200	1492520110	9750	9750	9750	9750	0
141	20231107	161100	1492520110	9750	9750	9750	9750	0
142	20231107	161000	1492520110	9750	9750	9750	9750	0
143	20231107	160900	1492520110	9750	9750	9750	9750	0
144	20231107	160800	1492520110	9750	9750	9750	9750	0
145	20231107	160700	1492520110	9750	9750	9750	9750	0
146	20231107	160600	1492520110	9750	9750	9750	9750	0
147	20231107	160500	1492520110	9750	9750	9750	9750	0
148	20231107	160400	1492520110	9750	9750	9750	9750	0
149	20231107	160300	1492520110	9750	9750	9750	9750	0
150	20231107	160200	1492520110	9750	9750	9750	9750	0
151	20231107	160100	1492520110	9750	9750	9750	9750	0
152	20231107	160000	1492520110	9750	9750	9750	9750	2966
153	20231107	155900	1492520110	9750	9750	9750	9750	0
154	20231107	155800	1492520110	9750	9750	9750	9750	0
155	20231107	155700	1492520110	9750	9750	9750	9750	0
156	20231107	155600	1492520110	9750	9750	9750	9750	0
157	20231107	155500	1492520110	9750	9750	9750	9750	0
158	20231107	155400	1492520110	9750	9750	9750	9750	0
159	20231107	155300	1492520110	9750	9750	9750	9750	0
160	20231107	155200	1492520110	9750	9750	9750	9750	0
161	20231107	155100	1492520110	9750	9750	9750	9750	0
162	20231107	155000	1492520110	9750	9750	9750	9750	0
163	20231107	154900	1492520110	9750	9750	9750	9750	0
164	20231107	154800	1492520110	9750	9750	9750	9750	0
165	20231107	154700	1492520110	9750	9750	9750	9750	0
166	20231107	154600	1492520110	9750	9750	9750	9750	0
167	20231107	154500	1492520110	9750	9750	9750	9750	0
168	20231107	154400	1492520110	9750	9750	9750	9750	0
169	20231107	154300	1492520110	9750	9750	9750	9750	0
170	20231107	154200	1492520110	9750	9750	9750	9750	0
171	20231107	154100	1492520110	9750	9750	9750	9750	0
172	20231107	154000	1492520110	9750	9750	9750	9750	0
173	20231107	153900	1492520110	9750	9750	9750	9750	0
174	20231107	153800	1492520110	9750	9750	9750	9750	0
175	20231107	153700	1492520110	9750	9750	9750	9750	0
176	20231107	153600	1492520110	9750	9750	9750	9750	0
177	20231107	153500	1492520110	9750	9750	9750	9750	0
178	20231107	153400	1492520110	9750	9750	9750	9750	0
179	20231107	153300	1492520110	9750	9750	9750	9750	0
180	20231107	153200	1492520110	9750	9750	9750	9750	0
181	20231107	153100	1492520110	9750	9750	9750	9750	0
182	20231107	153000	1492520110	9750	9750	9750	9750	5932
183	20231107	152900	1463601610	9790	9790	9790	9790	0
184	20231107	152800	1463601610	9790	9790	9790	9790	0
185	20231107	152700	1463601610	9790	9790	9790	9790	0
186	20231107	152600	1463601610	9790	9790	9790	9790	0
187	20231107	152500	1463601610	9790	9790	9790	9790	0
188	20231107	152400	1463601610	9790	9790	9790	9790	0
189	20231107	152300	1463601610	9790	9790	9790	9790	0
190	20231107	152200	1463601610	9790	9790	9790	9790	0
191	20231107	152100	1463601610	9790	9790	9790	9790	0
192	20231107	152000	1463601610	9790	9790	9790	9790	0
193	20231107	151900	1463601610	9790	9780	9790	9770	290
194	20231107	151800	1460765490	9780	9790	9790	9780	57
195	20231107	151700	1460208020	9770	9770	9770	9770	0
196	20231107	151600	1460208020	9770	9770	9770	9770	450
197	20231107	151500	1455811520	9790	9780	9790	9780	38
198	20231107	151400	1455439540	9790	9790	9790	9790	0
199	20231107	151300	1455439540	9790	9760	9790	9760	46
200	20231107	151200	1454990550	9790	9790	9790	9790	228
201	20231107	151100	1452758430	9790	9770	9790	9770	50
202	20231107	151000	1452269910	9790	9790	9790	9790	1
203	20231107	150900	1452260120	9790	9790	9790	9790	0
204	20231107	150800	1452260120	9790	9790	9790	9790	167
205	20231107	150700	1450625190	9790	9790	9790	9790	0
206	20231107	150600	1450625190	9790	9790	9790	9790	0
207	20231107	150500	1450625190	9790	9800	9800	9790	49
208	20231107	150400	1450145290	9790	9790	9790	9790	0
209	20231107	150300	1450145290	9790	9790	9790	9790	238
210	20231107	150200	1447815270	9760	9760	9760	9760	0
211	20231107	150100	1447815270	9760	9760	9760	9760	689
212	20231107	150000	1441090630	9760	9780	9780	9760	70
213	20231107	145900	1440406550	9790	9790	9790	9790	0
214	20231107	145800	1440406550	9790	9790	9790	9790	0
215	20231107	145700	1440406550	9790	9790	9790	9790	12
216	20231107	145600	1440289070	9760	9760	9790	9760	37
217	20231107	145500	1439927920	9800	9800	9800	9800	0
218	20231107	145400	1439927920	9800	9800	9800	9800	0
219	20231107	145300	1439927920	9800	9800	9800	9800	0
220	20231107	145200	1439927920	9800	9800	9800	9800	0
221	20231107	145100	1439927920	9800	9760	9800	9760	57
222	20231107	145000	1439371560	9760	9800	9800	9760	490
223	20231107	144900	1434583460	9800	9800	9800	9800	0
224	20231107	144800	1434583460	9800	9800	9800	9800	1
225	20231107	144700	1434573660	9800	9800	9800	9800	1
226	20231107	144600	1434563860	9800	9800	9800	9780	347
227	20231107	144500	1431169020	9800	9800	9800	9800	0
228	20231107	144400	1431169020	9800	9790	9800	9790	501
229	20231107	144300	1426259230	9800	9800	9810	9800	3
230	20231107	144200	1426229820	9770	9770	9770	9770	50
231	20231107	144100	1425741320	9750	9750	9750	9750	0
232	20231107	144000	1425741320	9750	9800	9800	9750	999
233	20231107	143900	1415997300	9810	9800	9810	9800	8
234	20231107	143800	1415918830	9800	9800	9800	9800	100
235	20231107	143700	1414938830	9760	9760	9760	9760	9
236	20231107	143600	1414850990	9760	9760	9760	9760	445
237	20231107	143500	1410507790	9760	9760	9760	9760	0
238	20231107	143400	1410507790	9760	9760	9760	9760	158
239	20231107	143300	1408965710	9760	9760	9760	9760	1
240	20231107	143200	1408955950	9800	9800	9800	9800	0
241	20231107	143100	1408955950	9800	9800	9800	9800	2
242	20231107	143000	1408936350	9750	9750	9750	9750	0
243	20231107	142900	1408936350	9750	9800	9800	9750	498
244	20231107	142800	1404080700	9810	9810	9820	9800	5
245	20231107	142700	1404031650	9750	9770	9770	9750	400
246	20231107	142600	1400128900	9760	9800	9800	9760	300
247	20231107	142500	1397196170	9820	9820	9820	9820	27
248	20231107	142400	1396931030	9800	9800	9800	9800	1
249	20231107	142300	1396921230	9800	9800	9800	9800	1
250	20231107	142200	1396911430	9800	9800	9800	9800	0
251	20231107	142100	1396911430	9800	9800	9800	9800	0
252	20231107	142000	1396911430	9800	9800	9800	9800	1000
253	20231107	141900	1387111430	9800	9800	9800	9800	28
254	20231107	141800	1386837030	9800	9800	9800	9800	0
255	20231107	141700	1386837030	9800	9800	9800	9800	0
256	20231107	141600	1386837030	9800	9800	9800	9800	0
257	20231107	141500	1386837030	9800	9800	9800	9800	0
258	20231107	141400	1386837030	9800	9800	9800	9800	31
259	20231107	141300	1386533230	9800	9800	9800	9800	1
260	20231107	141200	1386523430	9770	9770	9770	9770	0
261	20231107	141100	1386523430	9770	9770	9770	9770	0
262	20231107	141000	1386523430	9770	9770	9770	9770	0
263	20231107	140900	1386523430	9770	9770	9770	9770	0
264	20231107	140800	1386523430	9770	9770	9770	9770	8
265	20231107	140700	1386445270	9770	9760	9770	9760	22
266	20231107	140600	1386230540	9770	9770	9770	9770	10
267	20231107	140500	1386132840	9800	9800	9800	9800	10
268	20231107	140400	1386034840	9800	9800	9800	9800	0
269	20231107	140300	1386034840	9800	9800	9800	9800	1
270	20231107	140200	1386025040	9750	9750	9750	9750	0
271	20231107	140100	1386025040	9750	9770	9770	9750	670
272	20231107	140000	1379491140	9760	9760	9760	9760	0
273	20231107	135900	1379491140	9760	9790	9790	9760	1478
274	20231107	135800	1365042540	9790	9790	9790	9790	484
275	20231107	135700	1360304180	9800	9800	9800	9800	0
276	20231107	135600	1360304180	9800	9800	9800	9800	0
277	20231107	135500	1360304180	9800	9800	9800	9800	641
278	20231107	135400	1354022380	9810	9810	9810	9810	1
279	20231107	135300	1354012570	9810	9810	9810	9810	46
280	20231107	135200	1353561310	9810	9810	9810	9810	1
281	20231107	135100	1353551500	9810	9810	9810	9810	1
282	20231107	135000	1353541690	9800	9800	9800	9800	10
283	20231107	134900	1353443690	9800	9800	9800	9800	30
284	20231107	134800	1353149690	9800	9800	9800	9800	104
285	20231107	134700	1352130490	9790	9790	9790	9790	35
286	20231107	134600	1351787840	9790	9790	9790	9790	53
287	20231107	134500	1351268970	9790	9790	9790	9790	12
288	20231107	134400	1351151490	9790	9790	9790	9790	177
289	20231107	134300	1349418660	9800	9800	9800	9800	124
290	20231107	134200	1348203460	9810	9810	9810	9810	428
291	20231107	134100	1344004780	9810	9810	9810	9810	0
292	20231107	134000	1344004780	9810	9810	9810	9810	0
293	20231107	133900	1344004780	9810	9810	9810	9810	0
294	20231107	133800	1344004780	9810	9810	9810	9810	21
295	20231107	133700	1343798770	9810	9810	9810	9810	345
296	20231107	133600	1340414320	9830	9830	9830	9830	1
297	20231107	133500	1340404490	9800	9800	9800	9800	51
298	20231107	133400	1339904690	9840	9840	9840	9840	26
299	20231107	133300	1339648850	9840	9840	9840	9840	0
300	20231107	133200	1339648850	9840	9840	9840	9840	0
301	20231107	133100	1339648850	9840	9840	9840	9840	25
302	20231107	133000	1339402850	9840	9840	9840	9840	1
303	20231107	132900	1339393010	9800	9800	9800	9800	0
304	20231107	132800	1339393010	9800	9800	9800	9800	2
305	20231107	132700	1339373410	9800	9800	9800	9800	144
306	20231107	132600	1337962210	9850	9850	9850	9850	0
307	20231107	132500	1337962210	9850	9850	9850	9850	1
308	20231107	132400	1337952360	9800	9800	9800	9800	26
309	20231107	132300	1337697560	9800	9800	9800	9800	192
310	20231107	132200	1335815960	9800	9800	9800	9800	0
311	20231107	132100	1335815960	9800	9800	9800	9800	0
312	20231107	132000	1335815960	9800	9800	9800	9790	22
313	20231107	131900	1335600470	9790	9790	9790	9790	123
314	20231107	131800	1334396300	9800	9810	9810	9800	1394
315	20231107	131700	1320735000	9800	9820	9820	9800	859
316	20231107	131600	1312314210	9830	9830	9830	9830	8
317	20231107	131500	1312235570	9830	9820	9830	9820	62
318	20231107	131400	1311626610	9820	9830	9830	9820	32
319	20231107	131300	1311312350	9820	9820	9820	9820	10
320	20231107	131200	1311214150	9820	9820	9820	9820	1
321	20231107	131100	1311204330	9820	9810	9820	9810	384
322	20231107	131000	1307433460	9810	9810	9810	9810	1
323	20231107	130900	1307423650	9810	9810	9810	9810	1
324	20231107	130800	1307413840	9820	9820	9820	9820	17
325	20231107	130700	1307246900	9820	9820	9820	9820	51
326	20231107	130600	1306746080	9810	9810	9810	9810	0
327	20231107	130500	1306746080	9810	9810	9810	9810	213
328	20231107	130400	1304656550	9800	9800	9800	9800	0
329	20231107	130300	1304656550	9800	9800	9800	9800	0
330	20231107	130200	1304656550	9800	9810	9810	9800	128
331	20231107	130100	1303402080	9800	9810	9810	9800	92
332	20231107	130000	1302500150	9810	9810	9810	9810	4
333	20231107	125900	1302460910	9810	9810	9810	9810	102
334	20231107	125800	1301460290	9810	9810	9810	9810	0
335	20231107	125700	1301460290	9810	9810	9810	9810	168
336	20231107	125600	1299812210	9820	9810	9820	9780	159
337	20231107	125500	1298253400	9810	9810	9810	9810	1
338	20231107	125400	1298243590	9820	9820	9820	9820	0
339	20231107	125300	1298243590	9820	9820	9820	9820	2
340	20231107	125200	1298223950	9820	9820	9820	9820	0
341	20231107	125100	1298223950	9820	9820	9820	9820	0
342	20231107	125000	1298223950	9820	9780	9820	9780	59
343	20231107	124900	1297646890	9820	9820	9820	9820	0
344	20231107	124800	1297646890	9820	9820	9820	9820	35
345	20231107	124700	1297303190	9820	9820	9820	9820	0
346	20231107	124600	1297303190	9820	9820	9820	9820	2
347	20231107	124500	1297283550	9750	9800	9800	9750	1025
348	20231107	124400	1287272360	9800	9780	9800	9780	41
349	20231107	124300	1286871360	9780	9780	9780	9780	50
350	20231107	124200	1286382360	9800	9800	9800	9800	0
351	20231107	124100	1286382360	9800	9800	9800	9800	1
352	20231107	124000	1286372560	9780	9780	9780	9780	15
353	20231107	123900	1286225860	9780	9780	9780	9780	3
354	20231107	123800	1286196520	9820	9820	9820	9820	0
355	20231107	123700	1286196520	9820	9790	9820	9770	227
356	20231107	123600	1283974540	9790	9790	9790	9790	4
357	20231107	123500	1283935380	9790	9800	9800	9790	60
358	20231107	123400	1283347400	9820	9820	9820	9820	1
359	20231107	123300	1283337580	9820	9820	9820	9820	0
360	20231107	123200	1283337580	9820	9820	9820	9820	1
361	20231107	123100	1283327760	9800	9800	9800	9800	5
362	20231107	123000	1283278760	9820	9820	9820	9820	10
363	20231107	122900	1283180560	9820	9820	9820	9820	1
364	20231107	122800	1283170740	9810	9820	9820	9810	36
365	20231107	122700	1282817560	9810	9810	9810	9800	182
366	20231107	122600	1281032150	9810	9810	9810	9800	169
367	20231107	122500	1279374630	9810	9810	9810	9800	449
368	20231107	122400	1274973810	9810	9800	9810	9800	39
369	20231107	122300	1274591230	9800	9810	9810	9800	101
370	20231107	122200	1273600430	9810	9810	9810	9810	1
371	20231107	122100	1273590620	9770	9770	9770	9770	280
372	20231107	122000	1270855020	9770	9790	9790	9770	117
373	20231107	121900	1269710120	9810	9810	9810	9810	0
374	20231107	121800	1269710120	9810	9810	9810	9810	0
375	20231107	121700	1269710120	9810	9810	9810	9810	0
376	20231107	121600	1269710120	9810	9810	9810	9810	0
377	20231107	121500	1269710120	9810	9810	9810	9810	100
378	20231107	121400	1268729120	9810	9810	9810	9810	1
379	20231107	121300	1268719310	9750	9790	9790	9750	1155
380	20231107	121200	1257454290	9810	9820	9820	9810	17
381	20231107	121100	1257287490	9820	9820	9820	9730	2727
382	20231107	121000	1230620130	9820	9820	9820	9820	190
383	20231107	120900	1228754330	9830	9820	9830	9820	313
384	20231107	120800	1225680160	9820	9830	9830	9820	130
385	20231107	120700	1224402360	9830	9840	9840	9830	418
386	20231107	120600	1220290430	9860	9860	9860	9840	7
387	20231107	120500	1220221470	9870	9880	9890	9830	148
388	20231107	120400	1218766220	9880	9880	9880	9880	0
389	20231107	120300	1218766220	9880	9860	9880	9860	371
390	20231107	120200	1215104650	9860	9830	9860	9820	208
391	20231107	120100	1213061450	9850	9860	9860	9850	2
392	20231107	120000	1213041740	9850	9860	9860	9850	27
393	20231107	115900	1212775600	9850	9850	9850	9850	1000
394	20231107	115800	1202925600	9820	9820	9820	9820	119
395	20231107	115700	1201757020	9850	9850	9850	9850	0
396	20231107	115600	1201757020	9850	9820	9850	9820	44
397	20231107	115500	1201324910	9820	9810	9820	9810	106
398	20231107	115400	1200284030	9820	9820	9850	9820	86
399	20231107	115300	1199439480	9810	9820	9850	9810	502
400	20231107	115200	1194512850	9850	9820	9850	9820	431
401	20231107	115100	1190280400	9810	9830	9830	9800	1183
402	20231107	115000	1178674270	9850	9810	9850	9810	4
403	20231107	114900	1178634990	9800	9810	9810	9800	3505
404	20231107	114800	1144268180	9810	9850	9850	9810	2606
405	20231107	114700	1118693030	9840	9850	9850	9840	12
406	20231107	114600	1118574850	9850	9840	9850	9830	298
407	20231107	114500	1115644460	9850	9860	9860	9850	28
408	20231107	114400	1115368600	9860	9860	9860	9860	174
409	20231107	114300	1113652960	9860	9850	9860	9810	1886
410	20231107	114200	1095125460	9860	9860	9860	9860	6
411	20231107	114100	1095066300	9860	9860	9860	9840	18
412	20231107	114000	1094888960	9840	9870	9870	9840	869
413	20231107	113900	1086325030	9880	9870	9880	9870	207
414	20231107	113800	1084281870	9870	9880	9880	9870	1516
415	20231107	113700	1069309070	9880	9900	9910	9880	517
416	20231107	113600	1064199350	9900	9930	9930	9900	1427
417	20231107	113500	1050048940	9930	9920	9940	9920	388
418	20231107	113400	1046196040	9930	9840	9930	9820	2003
419	20231107	113300	1026473950	9840	9890	9890	9840	1914
420	20231107	113200	1007587820	9900	9890	9900	9860	2101
421	20231107	113100	986844690	9900	9920	9920	9900	1479
422	20231107	113000	972192850	9940	9900	9940	9890	616
423	20231107	112900	966094260	9900	9930	9950	9900	2568
424	20231107	112800	940637330	9930	9910	9970	9910	1812
425	20231107	112700	922623950	9890	9950	9960	9860	6274
426	20231107	112600	860498300	9940	10000	10090	9930	21031
427	20231107	112500	650156330	9990	9930	10100	9930	30093
428	20231107	112400	349127570	9930	9880	9930	9880	4573
429	20231107	112300	303775590	9900	9890	9900	9890	2709
430	20231107	112200	276969970	9900	9800	9900	9800	8025
431	20231107	112100	197807280	9760	9760	9760	9760	0
432	20231107	112000	197807280	9760	9770	9770	9760	12
433	20231107	111900	197690150	9770	9770	9770	9770	0
434	20231107	111800	197690150	9770	9800	9800	9770	2
435	20231107	111700	197670580	9780	9780	9780	9780	1
436	20231107	111600	197660800	9810	9770	9810	9770	701
437	20231107	111500	190795510	9730	9730	9730	9730	60
438	20231107	111400	190211710	9790	9790	9790	9790	0
439	20231107	111300	190211710	9790	9790	9790	9790	0
440	20231107	111200	190211710	9790	9790	9790	9790	1
441	20231107	111100	190201920	9720	9730	9800	9720	1140
442	20231107	111000	179051280	9730	9730	9730	9730	0
443	20231107	110900	179051280	9730	9760	9760	9730	8
444	20231107	110800	178973350	9760	9760	9760	9760	0
445	20231107	110700	178973350	9760	9760	9760	9760	1
446	20231107	110600	178963590	9720	9720	9720	9720	0
447	20231107	110500	178963590	9720	9730	9730	9720	620
448	20231107	110400	172934140	9740	9740	9740	9740	380
449	20231107	110300	169232940	9770	9770	9770	9770	5
450	20231107	110200	169184090	9750	9750	9750	9750	0
451	20231107	110100	169184090	9750	9750	9750	9750	0
452	20231107	110000	169184090	9750	9750	9750	9750	0
453	20231107	105900	169184090	9750	9750	9750	9750	54
454	20231107	105800	168657590	9740	9740	9740	9740	0
455	20231107	105700	168657590	9740	9740	9740	9740	29
456	20231107	105600	168375130	9750	9750	9750	9750	5
457	20231107	105500	168326380	9750	9750	9750	9750	5
458	20231107	105400	168277630	9750	9750	9750	9750	6
459	20231107	105300	168219130	9740	9750	9750	9740	205
460	20231107	105200	166222380	9750	9750	9750	9750	101
461	20231107	105100	165237630	9750	9750	9750	9750	6
462	20231107	105000	165179130	9740	9740	9740	9740	0
463	20231107	104900	165179130	9740	9740	9740	9740	0
464	20231107	104800	165179130	9740	9740	9740	9740	199
465	20231107	104700	163240870	9740	9740	9740	9740	0
466	20231107	104600	163240870	9740	9740	9740	9740	6
467	20231107	104500	163182430	9740	9740	9740	9740	0
468	20231107	104400	163182430	9740	9740	9740	9740	0
469	20231107	104300	163182430	9740	9740	9740	9740	2
470	20231107	104200	163162950	9740	9740	9740	9740	0
471	20231107	104100	163162950	9740	9740	9740	9740	6
472	20231107	104000	163104510	9740	9740	9740	9740	0
473	20231107	103900	163104510	9740	9740	9740	9740	0
474	20231107	103800	163104510	9740	9740	9740	9740	15
475	20231107	103700	162958410	9740	9740	9740	9740	1
476	20231107	103600	162948670	9730	9730	9730	9730	0
477	20231107	103500	162948670	9730	9730	9730	9730	0
478	20231107	103400	162948670	9730	9730	9730	9730	0
479	20231107	103300	162948670	9730	9730	9730	9730	5
480	20231107	103200	162900020	9740	9750	9750	9740	13
481	20231107	103100	162773370	9750	9740	9750	9740	11
482	20231107	103000	162666220	9730	9730	9730	9730	0
483	20231107	102900	162666220	9730	9730	9730	9730	5
484	20231107	102800	162617570	9720	9720	9720	9720	542
485	20231107	102700	157349330	9720	9730	9730	9720	462
486	20231107	102600	152858620	9730	9730	9730	9730	0
487	20231107	102500	152858620	9730	9730	9730	9730	0
488	20231107	102400	152858620	9730	9730	9730	9730	7
489	20231107	102300	152790510	9730	9720	9730	9720	2
490	20231107	102200	152771060	9720	9730	9730	9720	1889
491	20231107	102100	134404850	9740	9740	9740	9740	31
492	20231107	102000	134102910	9740	9740	9740	9740	0
493	20231107	101900	134102910	9740	9740	9740	9740	65
494	20231107	101800	133469810	9740	9740	9740	9740	0
495	20231107	101700	133469810	9740	9740	9740	9740	0
496	20231107	101600	133469810	9740	9740	9740	9740	40
497	20231107	101500	133080210	9740	9740	9740	9740	0
498	20231107	101400	133080210	9740	9740	9740	9740	101
499	20231107	101300	132096470	9740	9740	9740	9740	15
500	20231107	101200	131950370	9740	9740	9740	9740	0
501	20231107	101100	131950370	9740	9740	9740	9740	36
502	20231107	101000	131599730	9740	9740	9740	9740	150
503	20231107	100900	130138730	9740	9740	9740	9740	2
504	20231107	100800	130119250	9740	9750	9750	9740	20
505	20231107	100700	129924350	9750	9750	9750	9750	0
506	20231107	100600	129924350	9750	9750	9750	9750	6
507	20231107	100500	129865850	9750	9730	9750	9730	55
508	20231107	100400	129329700	9730	9730	9730	9730	451
509	20231107	100300	124941470	9730	9730	9730	9730	77
510	20231107	100200	124192260	9720	9730	9730	9720	1022
511	20231107	100100	114255840	9730	9730	9730	9730	0
512	20231107	100000	114255840	9730	9730	9730	9730	0
513	20231107	095900	114255840	9730	9740	9740	9730	753
514	20231107	095800	106926590	9730	9730	9730	9730	0
515	20231107	095700	106926590	9730	9730	9730	9730	149
516	20231107	095600	105476820	9740	9740	9740	9740	115
517	20231107	095500	104356720	9730	9730	9730	9730	0
518	20231107	095400	104356720	9730	9730	9730	9730	0
519	20231107	095300	104356720	9730	9740	9740	9730	100
520	20231107	095200	103383710	9740	9740	9740	9740	0
521	20231107	095100	103383710	9740	9750	9750	9740	63
522	20231107	095000	102769690	9750	9750	9750	9750	0
523	20231107	094900	102769690	9750	9750	9750	9750	13
524	20231107	094800	102642940	9750	9750	9750	9750	0
525	20231107	094700	102642940	9750	9750	9750	9750	0
526	20231107	094600	102642940	9750	9750	9750	9750	0
527	20231107	094500	102642940	9750	9750	9750	9750	133
528	20231107	094400	101346190	9760	9760	9760	9760	57
529	20231107	094300	100789870	9760	9760	9760	9760	0
530	20231107	094200	100789870	9760	9770	9770	9760	61
531	20231107	094100	100194020	9770	9770	9770	9770	100
532	20231107	094000	99217020	9770	9770	9770	9770	0
533	20231107	093900	99217020	9770	9790	9790	9770	12
534	20231107	093800	99099680	9790	9790	9790	9790	0
535	20231107	093700	99099680	9790	9790	9790	9790	1
536	20231107	093600	99089890	9790	9790	9790	9790	500
537	20231107	093500	94194890	9790	9790	9790	9790	0
538	20231107	093400	94194890	9790	9760	9790	9760	107
539	20231107	093300	93150360	9760	9780	9790	9760	9
540	20231107	093200	93062350	9760	9760	9760	9760	0
541	20231107	093100	93062350	9760	9750	9760	9750	576
542	20231107	093000	87445090	9760	9770	9770	9760	107
543	20231107	092900	86400100	9780	9780	9780	9780	252
544	20231107	092800	83935540	9780	9780	9780	9780	17
545	20231107	092700	83769280	9790	9790	9790	9790	117
546	20231107	092600	82623850	9790	9800	9800	9790	42
547	20231107	092500	82212660	9800	9810	9810	9800	615
548	20231107	092400	76185650	9810	9810	9810	9810	17
549	20231107	092300	76018880	9820	9820	9820	9820	37
550	20231107	092200	75655540	9830	9830	9830	9830	5
551	20231107	092100	75606390	9830	9830	9830	9830	232
552	20231107	092000	73325830	9830	9830	9830	9830	15
553	20231107	091900	73178380	9830	9830	9830	9830	5
554	20231107	091800	73129230	9830	9830	9840	9810	224
555	20231107	091700	70931090	9840	9820	9840	9820	269
556	20231107	091600	68285150	9830	9800	9830	9800	254
557	20231107	091500	65789970	9800	9830	9830	9800	7
558	20231107	091400	65721240	9820	9810	9820	9810	196
559	20231107	091300	63796610	9810	9810	9820	9810	104
560	20231107	091200	62775370	9820	9820	9820	9820	35
561	20231107	091100	62431670	9820	9800	9820	9800	178
562	20231107	091000	60684530	9800	9810	9810	9800	204
563	20231107	090900	58685230	9810	9800	9810	9800	30
564	20231107	090800	58391130	9800	9780	9800	9780	24
565	20231107	090700	58156150	9770	9760	9770	9700	864
566	20231107	090600	49737850	9770	9750	9770	9750	242
567	20231107	090500	47377820	9750	9750	9750	9750	117
568	20231107	090400	46237070	9750	9770	9770	9750	173
569	20231107	090300	44549630	9770	9760	9770	9760	307
570	20231107	090200	41550790	9770	9770	9770	9770	86
571	20231107	090100	40710570	9780	9800	9800	9780	2273
572	20231107	090000	18460680	9810	9850	9850	9810	1878