KissMeData/000020/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183000	320878190	9600	9600	9600	9600	730
3	20231110	182900	320878190	9600	9600	9600	9600	0
4	20231110	182800	320878190	9600	9600	9600	9600	0
5	20231110	182700	320878190	9600	9600	9600	9600	0
6	20231110	182600	320878190	9600	9600	9600	9600	0
7	20231110	182500	320878190	9600	9600	9600	9600	0
8	20231110	182400	320878190	9600	9600	9600	9600	0
9	20231110	182300	320878190	9600	9600	9600	9600	0
10	20231110	182200	320878190	9600	9600	9600	9600	0
11	20231110	182100	320878190	9600	9600	9600	9600	0
12	20231110	182000	320878190	9600	9600	9600	9600	0
13	20231110	181900	320878190	9600	9600	9600	9600	0
14	20231110	181800	320878190	9600	9600	9600	9600	0
15	20231110	181700	320878190	9600	9600	9600	9600	0
16	20231110	181600	320878190	9600	9600	9600	9600	0
17	20231110	181500	320878190	9600	9600	9600	9600	0
18	20231110	181400	320878190	9600	9600	9600	9600	0
19	20231110	181300	320878190	9600	9600	9600	9600	0
20	20231110	181200	320878190	9600	9600	9600	9600	0
21	20231110	181100	320878190	9600	9600	9600	9600	0
22	20231110	181000	320878190	9600	9600	9600	9600	0
23	20231110	180900	320878190	9600	9600	9600	9600	0
24	20231110	180800	320878190	9600	9600	9600	9600	0
25	20231110	180700	320878190	9600	9600	9600	9600	0
26	20231110	180600	320878190	9600	9600	9600	9600	0
27	20231110	180500	320878190	9600	9600	9600	9600	0
28	20231110	180400	320878190	9600	9600	9600	9600	0
29	20231110	180300	320878190	9600	9600	9600	9600	0
30	20231110	180200	320878190	9600	9600	9600	9600	0
31	20231110	180100	320878190	9600	9600	9600	9600	0
32	20231110	180000	320878190	9600	9600	9600	9600	730
33	20231110	175900	320878190	9600	9600	9600	9600	0
34	20231110	175800	320878190	9600	9600	9600	9600	0
35	20231110	175700	320878190	9600	9600	9600	9600	0
36	20231110	175600	320878190	9600	9600	9600	9600	0
37	20231110	175500	320878190	9600	9600	9600	9600	0
38	20231110	175400	320878190	9600	9600	9600	9600	0
39	20231110	175300	320878190	9600	9600	9600	9600	0
40	20231110	175200	320878190	9600	9600	9600	9600	0
41	20231110	175100	320878190	9600	9600	9600	9600	0
42	20231110	175000	320878190	9600	9600	9600	9600	0
43	20231110	174900	320878190	9600	9600	9600	9600	0
44	20231110	174800	320878190	9600	9600	9600	9600	0
45	20231110	174700	320878190	9600	9600	9600	9600	0
46	20231110	174600	320878190	9600	9600	9600	9600	0
47	20231110	174500	320878190	9600	9600	9600	9600	0
48	20231110	174400	320878190	9600	9600	9600	9600	0
49	20231110	174300	320878190	9600	9600	9600	9600	0
50	20231110	174200	320878190	9600	9600	9600	9600	0
51	20231110	174100	320878190	9600	9600	9600	9600	0
52	20231110	174000	320878190	9600	9600	9600	9600	0
53	20231110	173900	320878190	9600	9600	9600	9600	0
54	20231110	173800	320878190	9600	9600	9600	9600	0
55	20231110	173700	320878190	9600	9600	9600	9600	0
56	20231110	173600	320878190	9600	9600	9600	9600	0
57	20231110	173500	320878190	9600	9600	9600	9600	0
58	20231110	173400	320878190	9600	9600	9600	9600	0
59	20231110	173300	320878190	9600	9600	9600	9600	0
60	20231110	173200	320878190	9600	9600	9600	9600	0
61	20231110	173100	320878190	9600	9600	9600	9600	0
62	20231110	173000	320878190	9600	9600	9600	9600	730
63	20231110	172900	320878190	9600	9600	9600	9600	0
64	20231110	172800	320878190	9600	9600	9600	9600	0
65	20231110	172700	320878190	9600	9600	9600	9600	0
66	20231110	172600	320878190	9600	9600	9600	9600	0
67	20231110	172500	320878190	9600	9600	9600	9600	0
68	20231110	172400	320878190	9600	9600	9600	9600	0
69	20231110	172300	320878190	9600	9600	9600	9600	0
70	20231110	172200	320878190	9600	9600	9600	9600	0
71	20231110	172100	320878190	9600	9600	9600	9600	0
72	20231110	172000	320878190	9600	9600	9600	9600	0
73	20231110	171900	320878190	9600	9600	9600	9600	0
74	20231110	171800	320878190	9600	9600	9600	9600	0
75	20231110	171700	320878190	9600	9600	9600	9600	0
76	20231110	171600	320878190	9600	9600	9600	9600	0
77	20231110	171500	320878190	9600	9600	9600	9600	0
78	20231110	171400	320878190	9600	9600	9600	9600	0
79	20231110	171300	320878190	9600	9600	9600	9600	0
80	20231110	171200	320878190	9600	9600	9600	9600	0
81	20231110	171100	320878190	9600	9600	9600	9600	0
82	20231110	171000	320878190	9600	9600	9600	9600	0
83	20231110	170900	320878190	9600	9600	9600	9600	0
84	20231110	170800	320878190	9600	9600	9600	9600	0
85	20231110	170700	320878190	9600	9600	9600	9600	0
86	20231110	170600	320878190	9600	9600	9600	9600	0
87	20231110	170500	320878190	9600	9600	9600	9600	0
88	20231110	170400	320878190	9600	9600	9600	9600	0
89	20231110	170300	320878190	9600	9600	9600	9600	0
90	20231110	170200	320878190	9600	9600	9600	9600	0
91	20231110	170100	320878190	9600	9600	9600	9600	0
92	20231110	170000	320878190	9600	9600	9600	9600	730
93	20231110	165900	320878190	9600	9600	9600	9600	0
94	20231110	165800	320878190	9600	9600	9600	9600	0
95	20231110	165700	320878190	9600	9600	9600	9600	0
96	20231110	165600	320878190	9600	9600	9600	9600	0
97	20231110	165500	320878190	9600	9600	9600	9600	0
98	20231110	165400	320878190	9600	9600	9600	9600	0
99	20231110	165300	320878190	9600	9600	9600	9600	0
100	20231110	165200	320878190	9600	9600	9600	9600	0
101	20231110	165100	320878190	9600	9600	9600	9600	0
102	20231110	165000	320878190	9600	9600	9600	9600	0
103	20231110	164900	320878190	9600	9600	9600	9600	0
104	20231110	164800	320878190	9600	9600	9600	9600	0
105	20231110	164700	320878190	9600	9600	9600	9600	0
106	20231110	164600	320878190	9600	9600	9600	9600	0
107	20231110	164500	320878190	9600	9600	9600	9600	0
108	20231110	164400	320878190	9600	9600	9600	9600	0
109	20231110	164300	320878190	9600	9600	9600	9600	0
110	20231110	164200	320878190	9600	9600	9600	9600	0
111	20231110	164100	320878190	9600	9600	9600	9600	0
112	20231110	164000	320878190	9600	9600	9600	9600	0
113	20231110	163900	320878190	9600	9600	9600	9600	0
114	20231110	163800	320878190	9600	9600	9600	9600	0
115	20231110	163700	320878190	9600	9600	9600	9600	0
116	20231110	163600	320878190	9600	9600	9600	9600	0
117	20231110	163500	320878190	9600	9600	9600	9600	0
118	20231110	163400	320878190	9600	9600	9600	9600	0
119	20231110	163300	320878190	9600	9600	9600	9600	0
120	20231110	163200	320878190	9600	9600	9600	9600	0
121	20231110	163100	320878190	9600	9600	9600	9600	0
122	20231110	163000	320878190	9600	9600	9600	9600	730
123	20231110	162900	320878190	9600	9600	9600	9600	0
124	20231110	162800	320878190	9600	9600	9600	9600	0
125	20231110	162700	320878190	9600	9600	9600	9600	0
126	20231110	162600	320878190	9600	9600	9600	9600	0
127	20231110	162500	320878190	9600	9600	9600	9600	0
128	20231110	162400	320878190	9600	9600	9600	9600	0
129	20231110	162300	320878190	9600	9600	9600	9600	0
130	20231110	162200	320878190	9600	9600	9600	9600	0
131	20231110	162100	320878190	9600	9600	9600	9600	0
132	20231110	162000	320878190	9600	9600	9600	9600	0
133	20231110	161900	320878190	9600	9600	9600	9600	0
134	20231110	161800	320878190	9600	9600	9600	9600	0
135	20231110	161700	320878190	9600	9600	9600	9600	0
136	20231110	161600	320878190	9600	9600	9600	9600	0
137	20231110	161500	320878190	9600	9600	9600	9600	0
138	20231110	161400	320878190	9600	9600	9600	9600	0
139	20231110	161300	320878190	9600	9600	9600	9600	0
140	20231110	161200	320878190	9600	9600	9600	9600	0
141	20231110	161100	320878190	9600	9600	9600	9600	0
142	20231110	161000	320878190	9600	9600	9600	9600	0
143	20231110	160900	320878190	9600	9600	9600	9600	0
144	20231110	160800	320878190	9600	9600	9600	9600	0
145	20231110	160700	320878190	9600	9600	9600	9600	0
146	20231110	160600	320878190	9600	9600	9600	9600	0
147	20231110	160500	320878190	9600	9600	9600	9600	0
148	20231110	160400	320878190	9600	9600	9600	9600	0
149	20231110	160300	320878190	9600	9600	9600	9600	0
150	20231110	160200	320878190	9600	9600	9600	9600	0
151	20231110	160100	320878190	9600	9600	9600	9600	0
152	20231110	160000	320878190	9600	9600	9600	9600	730
153	20231110	155900	320878190	9600	9600	9600	9600	0
154	20231110	155800	320878190	9600	9600	9600	9600	0
155	20231110	155700	320878190	9600	9600	9600	9600	0
156	20231110	155600	320878190	9600	9600	9600	9600	0
157	20231110	155500	320878190	9600	9600	9600	9600	0
158	20231110	155400	320878190	9600	9600	9600	9600	0
159	20231110	155300	320878190	9600	9600	9600	9600	0
160	20231110	155200	320878190	9600	9600	9600	9600	0
161	20231110	155100	320878190	9600	9600	9600	9600	0
162	20231110	155000	320878190	9600	9600	9600	9600	0
163	20231110	154900	320878190	9600	9600	9600	9600	0
164	20231110	154800	320878190	9600	9600	9600	9600	0
165	20231110	154700	320878190	9600	9600	9600	9600	0
166	20231110	154600	320878190	9600	9600	9600	9600	0
167	20231110	154500	320878190	9600	9600	9600	9600	0
168	20231110	154400	320878190	9600	9600	9600	9600	0
169	20231110	154300	320878190	9600	9600	9600	9600	0
170	20231110	154200	320878190	9600	9600	9600	9600	0
171	20231110	154100	320878190	9600	9600	9600	9600	0
172	20231110	154000	320878190	9600	9600	9600	9600	0
173	20231110	153900	320878190	9600	9600	9600	9600	0
174	20231110	153800	320878190	9600	9600	9600	9600	0
175	20231110	153700	320878190	9600	9600	9600	9600	0
176	20231110	153600	320878190	9600	9600	9600	9600	0
177	20231110	153500	320878190	9600	9600	9600	9600	0
178	20231110	153400	320878190	9600	9600	9600	9600	0
179	20231110	153300	320878190	9600	9600	9600	9600	0
180	20231110	153200	320878190	9600	9600	9600	9600	0
181	20231110	153100	320878190	9600	9600	9600	9600	0
182	20231110	153000	320878190	9600	9600	9600	9600	1460
183	20231110	152900	313870190	9600	9600	9600	9600	0
184	20231110	152800	313870190	9600	9600	9600	9600	0
185	20231110	152700	313870190	9600	9600	9600	9600	0
186	20231110	152600	313870190	9600	9600	9600	9600	0
187	20231110	152500	313870190	9600	9600	9600	9600	0
188	20231110	152400	313870190	9600	9600	9600	9600	0
189	20231110	152300	313870190	9600	9600	9600	9600	0
190	20231110	152200	313870190	9600	9600	9600	9600	0
191	20231110	152100	313870190	9600	9600	9600	9600	0
192	20231110	152000	313870190	9600	9600	9600	9600	0
193	20231110	151900	313870190	9600	9600	9600	9600	3
194	20231110	151800	313841390	9600	9600	9600	9600	10
195	20231110	151700	313745390	9600	9600	9600	9600	5
196	20231110	151600	313697390	9610	9610	9610	9610	0
197	20231110	151500	313697390	9610	9610	9610	9610	3
198	20231110	151400	313668560	9600	9600	9600	9600	0
199	20231110	151300	313668560	9600	9600	9600	9600	140
200	20231110	151200	312324560	9600	9600	9600	9600	200
201	20231110	151100	310404560	9600	9600	9600	9600	74
202	20231110	151000	309694160	9610	9610	9610	9610	1
203	20231110	150900	309684550	9610	9610	9610	9610	2
204	20231110	150800	309665330	9600	9600	9600	9600	0
205	20231110	150700	309665330	9600	9600	9600	9600	19
206	20231110	150600	309482930	9610	9610	9610	9610	13
207	20231110	150500	309358000	9620	9620	9620	9620	0
208	20231110	150400	309358000	9620	9620	9620	9620	0
209	20231110	150300	309358000	9620	9620	9620	9620	0
210	20231110	150200	309358000	9620	9620	9620	9620	4
211	20231110	150100	309319520	9620	9620	9620	9620	0
212	20231110	150000	309319520	9620	9620	9620	9620	0
213	20231110	145900	309319520	9620	9620	9620	9620	0
214	20231110	145800	309319520	9620	9620	9620	9620	0
215	20231110	145700	309319520	9620	9620	9620	9620	45
216	20231110	145600	308886620	9620	9620	9620	9610	97
217	20231110	145500	307953490	9620	9620	9620	9620	100
218	20231110	145400	306991490	9620	9620	9620	9620	0
219	20231110	145300	306991490	9620	9620	9620	9620	0
220	20231110	145200	306991490	9620	9620	9620	9620	0
221	20231110	145100	306991490	9620	9620	9620	9620	10
222	20231110	145000	306895290	9600	9600	9600	9600	0
223	20231110	144900	306895290	9600	9600	9600	9600	0
224	20231110	144800	306895290	9600	9600	9600	9600	3
225	20231110	144700	306866490	9600	9600	9600	9600	100
226	20231110	144600	305906490	9620	9620	9620	9620	10
227	20231110	144500	305810290	9620	9620	9620	9620	1
228	20231110	144400	305800670	9630	9630	9630	9630	0
229	20231110	144300	305800670	9630	9630	9630	9630	0
230	20231110	144200	305800670	9630	9630	9630	9630	0
231	20231110	144100	305800670	9630	9630	9630	9630	0
232	20231110	144000	305800670	9630	9630	9630	9630	10
233	20231110	143900	305704370	9630	9630	9630	9630	0
234	20231110	143800	305704370	9630	9630	9630	9630	0
235	20231110	143700	305704370	9630	9620	9630	9620	2
236	20231110	143600	305685120	9600	9600	9600	9600	0
237	20231110	143500	305685120	9600	9600	9600	9600	0
238	20231110	143400	305685120	9600	9600	9600	9600	50
239	20231110	143300	305205120	9600	9600	9600	9600	0
240	20231110	143200	305205120	9600	9600	9600	9600	0
241	20231110	143100	305205120	9600	9600	9600	9600	30
242	20231110	143000	304917120	9600	9600	9600	9600	121
243	20231110	142900	303755520	9610	9600	9610	9600	7
244	20231110	142800	303688300	9620	9620	9620	9620	2
245	20231110	142700	303669060	9620	9620	9620	9620	0
246	20231110	142600	303669060	9620	9620	9620	9620	0
247	20231110	142500	303669060	9620	9620	9620	9620	0
248	20231110	142400	303669060	9620	9620	9620	9620	0
249	20231110	142300	303669060	9620	9620	9620	9620	0
250	20231110	142200	303669060	9620	9620	9620	9620	31
251	20231110	142100	303370840	9590	9590	9590	9590	60
252	20231110	142000	302795440	9600	9620	9620	9600	373
253	20231110	141900	299212660	9620	9620	9620	9620	0
254	20231110	141800	299212660	9620	9620	9620	9620	50
255	20231110	141700	298731660	9620	9620	9620	9620	15
256	20231110	141600	298587360	9620	9620	9620	9620	78
257	20231110	141500	297837000	9620	9620	9620	9620	1
258	20231110	141400	297827380	9620	9620	9620	9620	16
259	20231110	141300	297673460	9610	9610	9610	9610	331
260	20231110	141200	294492550	9620	9620	9620	9620	0
261	20231110	141100	294492550	9620	9620	9620	9620	1
262	20231110	141000	294482930	9620	9620	9620	9620	0
263	20231110	140900	294482930	9620	9620	9620	9620	4
264	20231110	140800	294444450	9610	9610	9610	9610	0
265	20231110	140700	294444450	9610	9610	9610	9610	0
266	20231110	140600	294444450	9610	9610	9610	9610	0
267	20231110	140500	294444450	9610	9610	9610	9610	0
268	20231110	140400	294444450	9610	9610	9610	9610	0
269	20231110	140300	294444450	9610	9610	9610	9610	20
270	20231110	140200	294252250	9610	9610	9610	9610	0
271	20231110	140100	294252250	9610	9610	9610	9610	0
272	20231110	140000	294252250	9610	9610	9610	9610	0
273	20231110	135900	294252250	9610	9610	9610	9610	70
274	20231110	135800	293579550	9630	9630	9630	9630	0
275	20231110	135700	293579550	9630	9630	9630	9630	0
276	20231110	135600	293579550	9630	9630	9630	9630	1
277	20231110	135500	293569920	9600	9600	9600	9600	0
278	20231110	135400	293569920	9600	9600	9600	9600	0
279	20231110	135300	293569920	9600	9600	9600	9600	40
280	20231110	135200	293185920	9600	9610	9610	9600	110
281	20231110	135100	292129910	9610	9620	9620	9610	23
282	20231110	135000	291908780	9630	9600	9630	9600	218
283	20231110	134900	289814600	9600	9600	9600	9600	23
284	20231110	134800	289593800	9600	9600	9600	9600	0
285	20231110	134700	289593800	9600	9600	9600	9600	0
286	20231110	134600	289593800	9600	9600	9600	9600	0
287	20231110	134500	289593800	9600	9600	9600	9600	0
288	20231110	134400	289593800	9600	9600	9600	9600	98
289	20231110	134300	288653000	9610	9610	9610	9610	0
290	20231110	134200	288653000	9610	9610	9610	9610	0
291	20231110	134100	288653000	9610	9620	9620	9610	11
292	20231110	134000	288547280	9630	9630	9630	9630	0
293	20231110	133900	288547280	9630	9630	9630	9630	0
294	20231110	133800	288547280	9630	9630	9630	9630	0
295	20231110	133700	288547280	9630	9630	9630	9630	0
296	20231110	133600	288547280	9630	9630	9630	9630	0
297	20231110	133500	288547280	9630	9630	9630	9630	33
298	20231110	133400	288229490	9630	9630	9630	9630	0
299	20231110	133300	288229490	9630	9630	9630	9630	0
300	20231110	133200	288229490	9630	9630	9630	9630	0
301	20231110	133100	288229490	9630	9630	9630	9630	0
302	20231110	133000	288229490	9630	9630	9630	9630	1
303	20231110	132900	288219860	9630	9630	9630	9630	0
304	20231110	132800	288219860	9630	9620	9630	9620	2
305	20231110	132700	288200610	9610	9630	9630	9610	34
306	20231110	132600	287873790	9630	9630	9630	9630	0
307	20231110	132500	287873790	9630	9630	9630	9630	0
308	20231110	132400	287873790	9630	9630	9630	9630	7
309	20231110	132300	287806380	9630	9610	9630	9610	68
310	20231110	132200	287152880	9630	9630	9630	9630	0
311	20231110	132100	287152880	9630	9630	9630	9630	0
312	20231110	132000	287152880	9630	9630	9630	9630	0
313	20231110	131900	287152880	9630	9630	9630	9630	0
314	20231110	131800	287152880	9630	9630	9630	9630	0
315	20231110	131700	287152880	9630	9630	9630	9630	0
316	20231110	131600	287152880	9630	9630	9630	9630	0
317	20231110	131500	287152880	9630	9630	9630	9630	116
318	20231110	131400	286035800	9630	9630	9630	9630	0
319	20231110	131300	286035800	9630	9630	9630	9630	3
320	20231110	131200	286006910	9590	9590	9590	9590	0
321	20231110	131100	286006910	9590	9600	9600	9590	527
322	20231110	131000	280947980	9600	9600	9600	9600	100
323	20231110	130900	279987980	9600	9600	9600	9600	0
324	20231110	130800	279987980	9600	9590	9600	9590	43
325	20231110	130700	279575600	9600	9600	9600	9600	150
326	20231110	130600	278135600	9600	9600	9600	9600	102
327	20231110	130500	277156400	9600	9600	9600	9590	364
328	20231110	130400	273665580	9630	9630	9630	9630	0
329	20231110	130300	273665580	9630	9630	9630	9630	0
330	20231110	130200	273665580	9630	9630	9630	9630	0
331	20231110	130100	273665580	9630	9630	9630	9630	0
332	20231110	130000	273665580	9630	9630	9630	9630	1
333	20231110	125900	273655950	9630	9630	9630	9630	0
334	20231110	125800	273655950	9630	9600	9630	9600	39
335	20231110	125700	273281520	9630	9630	9630	9630	0
336	20231110	125600	273281520	9630	9630	9630	9630	0
337	20231110	125500	273281520	9630	9630	9630	9630	0
338	20231110	125400	273281520	9630	9600	9630	9600	11
339	20231110	125300	273175890	9590	9590	9590	9590	0
340	20231110	125200	273175890	9590	9590	9590	9590	343
341	20231110	125100	269886520	9630	9630	9630	9630	0
342	20231110	125000	269886520	9630	9630	9630	9630	0
343	20231110	124900	269886520	9630	9630	9630	9630	0
344	20231110	124800	269886520	9630	9630	9630	9630	1
345	20231110	124700	269876890	9590	9630	9630	9590	31
346	20231110	124600	269579560	9600	9600	9600	9600	0
347	20231110	124500	269579560	9600	9610	9610	9600	113
348	20231110	124400	268494730	9630	9630	9630	9630	1
349	20231110	124300	268485100	9630	9630	9630	9630	0
350	20231110	124200	268485100	9630	9630	9630	9630	0
351	20231110	124100	268485100	9630	9630	9630	9630	0
352	20231110	124000	268485100	9630	9630	9630	9630	0
353	20231110	123900	268485100	9630	9630	9630	9630	0
354	20231110	123800	268485100	9630	9630	9630	9630	0
355	20231110	123700	268485100	9630	9630	9630	9630	0
356	20231110	123600	268485100	9630	9630	9630	9630	0
357	20231110	123500	268485100	9630	9630	9630	9630	0
358	20231110	123400	268485100	9630	9630	9630	9630	2
359	20231110	123300	268465840	9630	9630	9630	9630	2
360	20231110	123200	268446580	9630	9630	9630	9630	0
361	20231110	123100	268446580	9630	9620	9630	9620	6
362	20231110	123000	268388810	9630	9630	9630	9630	1
363	20231110	122900	268379180	9650	9650	9650	9650	0
364	20231110	122800	268379180	9650	9580	9650	9580	607
365	20231110	122700	262552930	9600	9600	9600	9600	0
366	20231110	122600	262552930	9600	9600	9600	9600	0
367	20231110	122500	262552930	9600	9600	9600	9600	0
368	20231110	122400	262552930	9600	9600	9600	9600	32
369	20231110	122300	262245730	9600	9570	9600	9570	396
370	20231110	122200	258455980	9570	9570	9570	9570	101
371	20231110	122100	257489410	9570	9570	9570	9570	2
372	20231110	122000	257470270	9570	9570	9570	9570	0
373	20231110	121900	257470270	9570	9570	9570	9570	2
374	20231110	121800	257451130	9600	9600	9600	9600	0
375	20231110	121700	257451130	9600	9600	9600	9600	0
376	20231110	121600	257451130	9600	9600	9600	9600	0
377	20231110	121500	257451130	9600	9600	9600	9600	20
378	20231110	121400	257259130	9600	9600	9600	9600	1
379	20231110	121300	257249530	9570	9570	9570	9570	215
380	20231110	121200	255191980	9560	9560	9560	9560	511
381	20231110	121100	250306820	9570	9570	9570	9570	285
382	20231110	121000	247579370	9600	9570	9600	9570	530
383	20231110	120900	242507240	9570	9570	9570	9570	239
384	20231110	120800	240220010	9570	9570	9570	9570	296
385	20231110	120700	237387290	9600	9600	9600	9600	2
386	20231110	120600	237368090	9600	9600	9600	9600	2
387	20231110	120500	237348890	9570	9570	9570	9570	500
388	20231110	120400	232563890	9570	9570	9570	9570	8
389	20231110	120300	232487330	9580	9580	9580	9580	0
390	20231110	120200	232487330	9580	9580	9580	9580	610
391	20231110	120100	226643530	9590	9590	9590	9590	0
392	20231110	120000	226643530	9590	9590	9590	9590	108
393	20231110	115900	225607810	9590	9590	9590	9590	40
394	20231110	115800	225224210	9600	9600	9600	9600	0
395	20231110	115700	225224210	9600	9590	9600	9590	917
396	20231110	115600	216430170	9600	9590	9600	9590	192
397	20231110	115500	214588880	9600	9600	9600	9600	1
398	20231110	115400	214579280	9590	9600	9600	9590	292
399	20231110	115300	211776370	9600	9600	9600	9600	649
400	20231110	115200	205545970	9600	9600	9600	9600	1000
401	20231110	115100	195945970	9620	9620	9620	9620	2
402	20231110	115000	195926730	9620	9610	9620	9610	159
403	20231110	114900	194398730	9620	9620	9620	9620	5
404	20231110	114800	194350630	9650	9650	9650	9650	0
405	20231110	114700	194350630	9650	9650	9650	9650	0
406	20231110	114600	194350630	9650	9650	9650	9650	0
407	20231110	114500	194350630	9650	9650	9650	9650	0
408	20231110	114400	194350630	9650	9650	9650	9650	0
409	20231110	114300	194350630	9650	9610	9650	9610	11
410	20231110	114200	194244880	9650	9650	9650	9650	0
411	20231110	114100	194244880	9650	9650	9650	9640	69
412	20231110	114000	193579130	9650	9650	9650	9650	0
413	20231110	113900	193579130	9650	9650	9650	9650	0
414	20231110	113800	193579130	9650	9650	9650	9650	0
415	20231110	113700	193579130	9650	9650	9650	9650	0
416	20231110	113600	193579130	9650	9650	9650	9650	6
417	20231110	113500	193521230	9610	9620	9620	9610	47
418	20231110	113400	193069530	9650	9650	9650	9650	2
419	20231110	113300	193050230	9650	9650	9650	9650	4
420	20231110	113200	193011630	9650	9650	9650	9650	3
421	20231110	113100	192982680	9650	9650	9650	9650	0
422	20231110	113000	192982680	9650	9650	9650	9650	0
423	20231110	112900	192982680	9650	9650	9650	9650	10
424	20231110	112800	192886180	9660	9660	9660	9660	0
425	20231110	112700	192886180	9660	9660	9660	9660	0
426	20231110	112600	192886180	9660	9660	9660	9660	0
427	20231110	112500	192886180	9660	9660	9660	9660	0
428	20231110	112400	192886180	9660	9660	9660	9660	0
429	20231110	112300	192886180	9660	9660	9660	9660	0
430	20231110	112200	192886180	9660	9660	9660	9660	0
431	20231110	112100	192886180	9660	9660	9660	9660	0
432	20231110	112000	192886180	9660	9660	9660	9660	0
433	20231110	111900	192886180	9660	9660	9660	9660	10
434	20231110	111800	192789580	9660	9660	9660	9660	3
435	20231110	111700	192760600	9670	9670	9670	9670	17
436	20231110	111600	192596210	9670	9670	9670	9670	2
437	20231110	111500	192576870	9670	9670	9670	9670	0
438	20231110	111400	192576870	9670	9670	9670	9670	0
439	20231110	111300	192576870	9670	9670	9670	9670	0
440	20231110	111200	192576870	9670	9670	9670	9670	0
441	20231110	111100	192576870	9670	9670	9670	9670	0
442	20231110	111000	192576870	9670	9670	9670	9670	0
443	20231110	110900	192576870	9670	9610	9670	9600	29
444	20231110	110800	192298300	9670	9670	9670	9670	1
445	20231110	110700	192288630	9600	9620	9620	9600	299
446	20231110	110600	189414030	9670	9670	9670	9670	1
447	20231110	110500	189404360	9630	9630	9630	9630	6
448	20231110	110400	189346580	9670	9670	9670	9670	0
449	20231110	110300	189346580	9670	9670	9670	9670	0
450	20231110	110200	189346580	9670	9670	9670	9670	0
451	20231110	110100	189346580	9670	9670	9670	9670	0
452	20231110	110000	189346580	9670	9670	9670	9670	20
453	20231110	105900	189153180	9670	9670	9670	9670	4
454	20231110	105800	189114500	9680	9680	9680	9680	0
455	20231110	105700	189114500	9680	9680	9680	9680	0
456	20231110	105600	189114500	9680	9680	9680	9680	0
457	20231110	105500	189114500	9680	9680	9680	9680	0
458	20231110	105400	189114500	9680	9680	9680	9680	1
459	20231110	105300	189104820	9680	9680	9680	9680	0
460	20231110	105200	189104820	9680	9680	9680	9680	0
461	20231110	105100	189104820	9680	9680	9680	9680	0
462	20231110	105000	189104820	9680	9680	9680	9680	0
463	20231110	104900	189104820	9680	9680	9680	9680	0
464	20231110	104800	189104820	9680	9680	9680	9680	0
465	20231110	104700	189104820	9680	9680	9680	9680	1
466	20231110	104600	189095140	9680	9680	9680	9680	0
467	20231110	104500	189095140	9680	9680	9680	9680	1
468	20231110	104400	189085460	9630	9630	9630	9630	1
469	20231110	104300	189075830	9680	9680	9680	9680	1
470	20231110	104200	189066150	9690	9690	9690	9690	0
471	20231110	104100	189066150	9690	9690	9690	9690	0
472	20231110	104000	189066150	9690	9690	9690	9690	0
473	20231110	103900	189066150	9690	9640	9690	9640	1702
474	20231110	103800	172649440	9640	9640	9640	9640	98
475	20231110	103700	171704720	9640	9640	9640	9640	0
476	20231110	103600	171704720	9640	9640	9640	9640	1
477	20231110	103500	171695080	9640	9640	9640	9640	0
478	20231110	103400	171695080	9640	9640	9640	9640	1
479	20231110	103300	171685440	9630	9630	9630	9630	0
480	20231110	103200	171685440	9630	9630	9630	9630	11
481	20231110	103100	171579510	9640	9640	9640	9640	0
482	20231110	103000	171579510	9640	9640	9640	9640	0
483	20231110	102900	171579510	9640	9640	9640	9640	0
484	20231110	102800	171579510	9640	9640	9640	9640	2
485	20231110	102700	171560230	9650	9650	9650	9650	2
486	20231110	102600	171540930	9650	9650	9650	9650	0
487	20231110	102500	171540930	9650	9650	9650	9650	0
488	20231110	102400	171540930	9650	9650	9650	9640	16
489	20231110	102300	171386550	9640	9640	9640	9640	1
490	20231110	102200	171376910	9650	9640	9650	9640	150
491	20231110	102100	169930190	9640	9640	9640	9640	0
492	20231110	102000	169930190	9640	9630	9640	9630	3
493	20231110	101900	169901280	9650	9650	9650	9650	0
494	20231110	101800	169901280	9650	9650	9650	9650	1
495	20231110	101700	169891630	9640	9640	9640	9640	1
496	20231110	101600	169881990	9650	9650	9650	9650	0
497	20231110	101500	169881990	9650	9650	9650	9640	67
498	20231110	101400	169235540	9650	9650	9650	9650	4
499	20231110	101300	169196940	9650	9610	9650	9610	77
500	20231110	101200	168456810	9610	9620	9620	9610	278
501	20231110	101100	165784160	9620	9620	9620	9620	120
502	20231110	101000	164629760	9620	9610	9620	9610	381
503	20231110	100900	160965100	9600	9600	9610	9600	124
504	20231110	100800	159773680	9610	9620	9620	9610	46
505	20231110	100700	159331590	9620	9620	9620	9620	60
506	20231110	100600	158754390	9620	9620	9620	9620	0
507	20231110	100500	158754390	9620	9620	9620	9620	0
508	20231110	100400	158754390	9620	9600	9620	9590	218
509	20231110	100300	156661650	9600	9600	9600	9600	3
510	20231110	100200	156632850	9600	9600	9600	9600	0
511	20231110	100100	156632850	9600	9600	9600	9600	130
512	20231110	100000	155384850	9600	9600	9600	9600	0
513	20231110	095900	155384850	9600	9580	9600	9580	2500
514	20231110	095800	131397820	9590	9590	9590	9590	0
515	20231110	095700	131397820	9590	9580	9590	9580	200
516	20231110	095600	129481810	9590	9590	9590	9590	2
517	20231110	095500	129462630	9590	9600	9600	9590	15
518	20231110	095400	129318680	9600	9600	9600	9600	160
519	20231110	095300	127782680	9600	9590	9600	9590	306
520	20231110	095200	124845250	9590	9590	9590	9590	3
521	20231110	095100	124816480	9600	9580	9600	9580	334
522	20231110	095000	121611440	9580	9580	9580	9570	108
523	20231110	094900	120576870	9580	9580	9580	9580	2
524	20231110	094800	120557710	9580	9580	9580	9580	2
525	20231110	094700	120538550	9570	9570	9570	9570	0
526	20231110	094600	120538550	9570	9590	9590	9570	32
527	20231110	094500	120232290	9570	9570	9570	9570	85
528	20231110	094400	119418840	9590	9590	9590	9590	3
529	20231110	094300	119390070	9590	9590	9590	9590	0
530	20231110	094200	119390070	9590	9570	9590	9570	20
531	20231110	094100	119198470	9590	9580	9590	9560	416
532	20231110	094000	115216180	9590	9620	9620	9590	538
533	20231110	093900	110055730	9600	9600	9600	9600	0
534	20231110	093800	110055730	9600	9620	9620	9600	51
535	20231110	093700	109566110	9620	9600	9620	9600	4860
536	20231110	093600	62910090	9620	9620	9620	9620	1
537	20231110	093500	62900470	9620	9600	9620	9600	493
538	20231110	093400	58167640	9610	9610	9610	9610	26
539	20231110	093300	57917780	9620	9620	9620	9620	6
540	20231110	093200	57860060	9620	9620	9620	9620	1
541	20231110	093100	57850440	9620	9620	9620	9600	14
542	20231110	093000	57715970	9620	9600	9650	9600	209
543	20231110	092900	55703360	9650	9620	9650	9600	261
544	20231110	092800	53197230	9610	9610	9610	9610	10
545	20231110	092700	53101130	9610	9650	9650	9610	56
546	20231110	092600	52562890	9650	9600	9650	9600	151
547	20231110	092500	51113240	9610	9610	9610	9610	300
548	20231110	092400	48230240	9650	9610	9650	9600	590
549	20231110	092300	42563440	9650	9620	9650	9610	707
550	20231110	092200	35766130	9620	9630	9630	9620	889
551	20231110	092100	27212840	9670	9640	9670	9640	15
552	20231110	092000	27068210	9670	9670	9670	9670	0
553	20231110	091900	27068210	9670	9660	9670	9660	6
554	20231110	091800	27010210	9650	9640	9650	9640	105
555	20231110	091700	25997990	9620	9620	9620	9620	0
556	20231110	091600	25997990	9620	9630	9640	9620	520
557	20231110	091500	20991050	9640	9640	9640	9640	47
558	20231110	091400	20537970	9640	9640	9680	9640	51
559	20231110	091300	20045090	9680	9650	9680	9650	147
560	20231110	091200	18626510	9680	9670	9680	9660	218
561	20231110	091100	16520050	9680	9690	9690	9680	224
562	20231110	091000	14351650	9690	9690	9690	9690	2
563	20231110	090900	14332270	9730	9730	9730	9730	15
564	20231110	090800	14186320	9740	9740	9740	9740	20
565	20231110	090700	13991520	9740	9740	9740	9740	100
566	20231110	090600	13017520	9680	9690	9740	9680	177
567	20231110	090500	11303960	9750	9720	9750	9720	102
568	20231110	090400	10310490	9740	9690	9740	9690	74
569	20231110	090300	9590520	9690	9690	9690	9690	5
570	20231110	090200	9542070	9680	9680	9680	9680	236
571	20231110	090100	7257590	9650	9680	9680	9650	208
572	20231110	090000	5244380	9660	9680	9680	9660	537