KissMeData/000020/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183000	440320530	9800	9800	9800	9800	699
3	20231108	182900	440320530	9800	9800	9800	9800	0
4	20231108	182800	440320530	9800	9800	9800	9800	0
5	20231108	182700	440320530	9800	9800	9800	9800	0
6	20231108	182600	440320530	9800	9800	9800	9800	0
7	20231108	182500	440320530	9800	9800	9800	9800	0
8	20231108	182400	440320530	9800	9800	9800	9800	0
9	20231108	182300	440320530	9800	9800	9800	9800	0
10	20231108	182200	440320530	9800	9800	9800	9800	0
11	20231108	182100	440320530	9800	9800	9800	9800	0
12	20231108	182000	440320530	9800	9800	9800	9800	0
13	20231108	181900	440320530	9800	9800	9800	9800	0
14	20231108	181800	440320530	9800	9800	9800	9800	0
15	20231108	181700	440320530	9800	9800	9800	9800	0
16	20231108	181600	440320530	9800	9800	9800	9800	0
17	20231108	181500	440320530	9800	9800	9800	9800	0
18	20231108	181400	440320530	9800	9800	9800	9800	0
19	20231108	181300	440320530	9800	9800	9800	9800	0
20	20231108	181200	440320530	9800	9800	9800	9800	0
21	20231108	181100	440320530	9800	9800	9800	9800	0
22	20231108	181000	440320530	9800	9800	9800	9800	0
23	20231108	180900	440320530	9800	9800	9800	9800	0
24	20231108	180800	440320530	9800	9800	9800	9800	0
25	20231108	180700	440320530	9800	9800	9800	9800	0
26	20231108	180600	440320530	9800	9800	9800	9800	0
27	20231108	180500	440320530	9800	9800	9800	9800	0
28	20231108	180400	440320530	9800	9800	9800	9800	0
29	20231108	180300	440320530	9800	9800	9800	9800	0
30	20231108	180200	440320530	9800	9800	9800	9800	0
31	20231108	180100	440320530	9800	9800	9800	9800	0
32	20231108	180000	440320530	9800	9800	9800	9800	699
33	20231108	175900	440320530	9800	9800	9800	9800	0
34	20231108	175800	440320530	9800	9800	9800	9800	0
35	20231108	175700	440320530	9800	9800	9800	9800	0
36	20231108	175600	440320530	9800	9800	9800	9800	0
37	20231108	175500	440320530	9800	9800	9800	9800	0
38	20231108	175400	440320530	9800	9800	9800	9800	0
39	20231108	175300	440320530	9800	9800	9800	9800	0
40	20231108	175200	440320530	9800	9800	9800	9800	0
41	20231108	175100	440320530	9800	9800	9800	9800	0
42	20231108	175000	440320530	9800	9800	9800	9800	0
43	20231108	174900	440320530	9800	9800	9800	9800	0
44	20231108	174800	440320530	9800	9800	9800	9800	0
45	20231108	174700	440320530	9800	9800	9800	9800	0
46	20231108	174600	440320530	9800	9800	9800	9800	0
47	20231108	174500	440320530	9800	9800	9800	9800	0
48	20231108	174400	440320530	9800	9800	9800	9800	0
49	20231108	174300	440320530	9800	9800	9800	9800	0
50	20231108	174200	440320530	9800	9800	9800	9800	0
51	20231108	174100	440320530	9800	9800	9800	9800	0
52	20231108	174000	440320530	9800	9800	9800	9800	0
53	20231108	173900	440320530	9800	9800	9800	9800	0
54	20231108	173800	440320530	9800	9800	9800	9800	0
55	20231108	173700	440320530	9800	9800	9800	9800	0
56	20231108	173600	440320530	9800	9800	9800	9800	0
57	20231108	173500	440320530	9800	9800	9800	9800	0
58	20231108	173400	440320530	9800	9800	9800	9800	0
59	20231108	173300	440320530	9800	9800	9800	9800	0
60	20231108	173200	440320530	9800	9800	9800	9800	0
61	20231108	173100	440320530	9800	9800	9800	9800	0
62	20231108	173000	440320530	9800	9800	9800	9800	699
63	20231108	172900	440320530	9800	9800	9800	9800	0
64	20231108	172800	440320530	9800	9800	9800	9800	0
65	20231108	172700	440320530	9800	9800	9800	9800	0
66	20231108	172600	440320530	9800	9800	9800	9800	0
67	20231108	172500	440320530	9800	9800	9800	9800	0
68	20231108	172400	440320530	9800	9800	9800	9800	0
69	20231108	172300	440320530	9800	9800	9800	9800	0
70	20231108	172200	440320530	9800	9800	9800	9800	0
71	20231108	172100	440320530	9800	9800	9800	9800	0
72	20231108	172000	440320530	9800	9800	9800	9800	0
73	20231108	171900	440320530	9800	9800	9800	9800	0
74	20231108	171800	440320530	9800	9800	9800	9800	0
75	20231108	171700	440320530	9800	9800	9800	9800	0
76	20231108	171600	440320530	9800	9800	9800	9800	0
77	20231108	171500	440320530	9800	9800	9800	9800	0
78	20231108	171400	440320530	9800	9800	9800	9800	0
79	20231108	171300	440320530	9800	9800	9800	9800	0
80	20231108	171200	440320530	9800	9800	9800	9800	0
81	20231108	171100	440320530	9800	9800	9800	9800	0
82	20231108	171000	440320530	9800	9800	9800	9800	0
83	20231108	170900	440320530	9800	9800	9800	9800	0
84	20231108	170800	440320530	9800	9800	9800	9800	0
85	20231108	170700	440320530	9800	9800	9800	9800	0
86	20231108	170600	440320530	9800	9800	9800	9800	0
87	20231108	170500	440320530	9800	9800	9800	9800	0
88	20231108	170400	440320530	9800	9800	9800	9800	0
89	20231108	170300	440320530	9800	9800	9800	9800	0
90	20231108	170200	440320530	9800	9800	9800	9800	0
91	20231108	170100	440320530	9800	9800	9800	9800	0
92	20231108	170000	440320530	9800	9800	9800	9800	699
93	20231108	165900	440320530	9800	9800	9800	9800	0
94	20231108	165800	440320530	9800	9800	9800	9800	0
95	20231108	165700	440320530	9800	9800	9800	9800	0
96	20231108	165600	440320530	9800	9800	9800	9800	0
97	20231108	165500	440320530	9800	9800	9800	9800	0
98	20231108	165400	440320530	9800	9800	9800	9800	0
99	20231108	165300	440320530	9800	9800	9800	9800	0
100	20231108	165200	440320530	9800	9800	9800	9800	0
101	20231108	165100	440320530	9800	9800	9800	9800	0
102	20231108	165000	440320530	9800	9800	9800	9800	0
103	20231108	164900	440320530	9800	9800	9800	9800	0
104	20231108	164800	440320530	9800	9800	9800	9800	0
105	20231108	164700	440320530	9800	9800	9800	9800	0
106	20231108	164600	440320530	9800	9800	9800	9800	0
107	20231108	164500	440320530	9800	9800	9800	9800	0
108	20231108	164400	440320530	9800	9800	9800	9800	0
109	20231108	164300	440320530	9800	9800	9800	9800	0
110	20231108	164200	440320530	9800	9800	9800	9800	0
111	20231108	164100	440320530	9800	9800	9800	9800	0
112	20231108	164000	440320530	9800	9800	9800	9800	0
113	20231108	163900	440320530	9800	9800	9800	9800	0
114	20231108	163800	440320530	9800	9800	9800	9800	0
115	20231108	163700	440320530	9800	9800	9800	9800	0
116	20231108	163600	440320530	9800	9800	9800	9800	0
117	20231108	163500	440320530	9800	9800	9800	9800	0
118	20231108	163400	440320530	9800	9800	9800	9800	0
119	20231108	163300	440320530	9800	9800	9800	9800	0
120	20231108	163200	440320530	9800	9800	9800	9800	0
121	20231108	163100	440320530	9800	9800	9800	9800	0
122	20231108	163000	440320530	9800	9800	9800	9800	699
123	20231108	162900	440320530	9800	9800	9800	9800	0
124	20231108	162800	440320530	9800	9800	9800	9800	0
125	20231108	162700	440320530	9800	9800	9800	9800	0
126	20231108	162600	440320530	9800	9800	9800	9800	0
127	20231108	162500	440320530	9800	9800	9800	9800	0
128	20231108	162400	440320530	9800	9800	9800	9800	0
129	20231108	162300	440320530	9800	9800	9800	9800	0
130	20231108	162200	440320530	9800	9800	9800	9800	0
131	20231108	162100	440320530	9800	9800	9800	9800	0
132	20231108	162000	440320530	9800	9800	9800	9800	0
133	20231108	161900	440320530	9800	9800	9800	9800	0
134	20231108	161800	440320530	9800	9800	9800	9800	0
135	20231108	161700	440320530	9800	9800	9800	9800	0
136	20231108	161600	440320530	9800	9800	9800	9800	0
137	20231108	161500	440320530	9800	9800	9800	9800	0
138	20231108	161400	440320530	9800	9800	9800	9800	0
139	20231108	161300	440320530	9800	9800	9800	9800	0
140	20231108	161200	440320530	9800	9800	9800	9800	0
141	20231108	161100	440320530	9800	9800	9800	9800	0
142	20231108	161000	440320530	9800	9800	9800	9800	0
143	20231108	160900	440320530	9800	9800	9800	9800	0
144	20231108	160800	440320530	9800	9800	9800	9800	0
145	20231108	160700	440320530	9800	9800	9800	9800	0
146	20231108	160600	440320530	9800	9800	9800	9800	0
147	20231108	160500	440320530	9800	9800	9800	9800	0
148	20231108	160400	440320530	9800	9800	9800	9800	0
149	20231108	160300	440320530	9800	9800	9800	9800	0
150	20231108	160200	440320530	9800	9800	9800	9800	0
151	20231108	160100	440320530	9800	9800	9800	9800	0
152	20231108	160000	440320530	9800	9800	9800	9800	699
153	20231108	155900	440320530	9800	9800	9800	9800	0
154	20231108	155800	440320530	9800	9800	9800	9800	0
155	20231108	155700	440320530	9800	9800	9800	9800	0
156	20231108	155600	440320530	9800	9800	9800	9800	0
157	20231108	155500	440320530	9800	9800	9800	9800	0
158	20231108	155400	440320530	9800	9800	9800	9800	0
159	20231108	155300	440320530	9800	9800	9800	9800	0
160	20231108	155200	440320530	9800	9800	9800	9800	0
161	20231108	155100	440320530	9800	9800	9800	9800	0
162	20231108	155000	440320530	9800	9800	9800	9800	0
163	20231108	154900	440320530	9800	9800	9800	9800	0
164	20231108	154800	440320530	9800	9800	9800	9800	0
165	20231108	154700	440320530	9800	9800	9800	9800	0
166	20231108	154600	440320530	9800	9800	9800	9800	0
167	20231108	154500	440320530	9800	9800	9800	9800	0
168	20231108	154400	440320530	9800	9800	9800	9800	0
169	20231108	154300	440320530	9800	9800	9800	9800	0
170	20231108	154200	440320530	9800	9800	9800	9800	0
171	20231108	154100	440320530	9800	9800	9800	9800	0
172	20231108	154000	440320530	9800	9800	9800	9800	0
173	20231108	153900	440320530	9800	9800	9800	9800	0
174	20231108	153800	440320530	9800	9800	9800	9800	0
175	20231108	153700	440320530	9800	9800	9800	9800	0
176	20231108	153600	440320530	9800	9800	9800	9800	0
177	20231108	153500	440320530	9800	9800	9800	9800	0
178	20231108	153400	440320530	9800	9800	9800	9800	0
179	20231108	153300	440320530	9800	9800	9800	9800	0
180	20231108	153200	440320530	9800	9800	9800	9800	0
181	20231108	153100	440320530	9800	9800	9800	9800	0
182	20231108	153000	440320530	9800	9800	9800	9800	1398
183	20231108	152900	433470330	9810	9810	9810	9810	0
184	20231108	152800	433470330	9810	9810	9810	9810	0
185	20231108	152700	433470330	9810	9810	9810	9810	0
186	20231108	152600	433470330	9810	9810	9810	9810	0
187	20231108	152500	433470330	9810	9810	9810	9810	0
188	20231108	152400	433470330	9810	9810	9810	9810	0
189	20231108	152300	433470330	9810	9810	9810	9810	0
190	20231108	152200	433470330	9810	9810	9810	9810	0
191	20231108	152100	433470330	9810	9810	9810	9810	0
192	20231108	152000	433470330	9810	9810	9810	9810	0
193	20231108	151900	433470330	9810	9820	9820	9810	63
194	20231108	151800	432852050	9820	9800	9820	9800	682
195	20231108	151700	426163790	9800	9800	9800	9800	0
196	20231108	151600	426163790	9800	9800	9810	9800	251
197	20231108	151500	423703290	9810	9810	9810	9810	45
198	20231108	151400	423261840	9810	9810	9810	9810	12
199	20231108	151300	423144120	9810	9810	9810	9810	6
200	20231108	151200	423085260	9800	9800	9800	9800	51
201	20231108	151100	422585460	9790	9780	9790	9780	359
202	20231108	151000	419074430	9780	9780	9780	9780	231
203	20231108	150900	416815250	9790	9790	9790	9790	1
204	20231108	150800	416805460	9760	9760	9760	9760	0
205	20231108	150700	416805460	9760	9800	9800	9760	587
206	20231108	150600	411068980	9810	9810	9810	9810	0
207	20231108	150500	411068980	9810	9810	9810	9810	0
208	20231108	150400	411068980	9810	9800	9810	9800	2
209	20231108	150300	411049370	9790	9790	9790	9790	107
210	20231108	150200	410001840	9790	9790	9790	9790	0
211	20231108	150100	410001840	9790	9790	9790	9790	40
212	20231108	150000	409610240	9790	9800	9810	9770	48
213	20231108	145900	409140330	9800	9800	9800	9800	4
214	20231108	145800	409101130	9810	9790	9810	9780	411
215	20231108	145700	405080070	9790	9800	9810	9790	152
216	20231108	145600	403590470	9790	9800	9800	9790	40
217	20231108	145500	403198840	9800	9800	9800	9800	2
218	20231108	145400	403179240	9790	9820	9820	9790	31
219	20231108	145300	402875720	9790	9830	9830	9790	29
220	20231108	145200	402591330	9820	9840	9840	9820	8
221	20231108	145100	402512670	9800	9850	9850	9800	5
222	20231108	145000	402463520	9800	9850	9850	9800	1001
223	20231108	144900	392653670	9800	9850	9850	9800	8
224	20231108	144800	392575050	9800	9810	9810	9800	1000
225	20231108	144700	382774550	9850	9840	9850	9800	6
226	20231108	144600	382715580	9800	9800	9800	9800	162
227	20231108	144500	381127980	9790	9800	9800	9790	7
228	20231108	144400	381059420	9790	9830	9830	9790	952
229	20231108	144300	371726980	9820	9830	9830	9820	3
230	20231108	144200	371697510	9830	9850	9850	9830	2
231	20231108	144100	371677830	9820	9820	9820	9820	2
232	20231108	144000	371658190	9850	9810	9850	9810	61
233	20231108	143900	371059740	9810	9820	9850	9810	7
234	20231108	143800	370990930	9850	9850	9850	9850	1
235	20231108	143700	370981080	9810	9850	9850	9810	5
236	20231108	143600	370931910	9840	9840	9840	9840	2
237	20231108	143500	370912230	9830	9810	9830	9810	4
238	20231108	143400	370872950	9860	9860	9860	9860	1
239	20231108	143300	370863090	9800	9800	9800	9800	3
240	20231108	143200	370833690	9850	9860	9860	9810	1303
241	20231108	143100	358041950	9850	9860	9860	9840	7
242	20231108	143000	357973020	9860	9860	9860	9860	0
243	20231108	142900	357973020	9860	9860	9860	9840	13
244	20231108	142800	357844880	9860	9840	9860	9840	3
245	20231108	142700	357815330	9860	9850	9860	9850	36
246	20231108	142600	357460720	9850	9850	9850	9850	4
247	20231108	142500	357421320	9860	9840	9860	9840	643
248	20231108	142400	351081380	9850	9850	9860	9840	6
249	20231108	142300	351022280	9850	9840	9850	9840	3
250	20231108	142200	350992750	9850	9850	9850	9850	1
251	20231108	142100	350982900	9850	9850	9860	9850	18
252	20231108	142000	350805590	9860	9860	9860	9860	1
253	20231108	141900	350795730	9850	9850	9860	9850	115
254	20231108	141800	349662960	9860	9850	9860	9840	5
255	20231108	141700	349613710	9850	9850	9860	9850	152
256	20231108	141600	348115990	9850	9850	9850	9850	137
257	20231108	141500	346766540	9850	9840	9850	9840	4
258	20231108	141400	346727160	9850	9850	9850	9840	7
259	20231108	141300	346658240	9850	9850	9850	9840	17
260	20231108	141200	346490810	9850	9850	9850	9850	171
261	20231108	141100	344806460	9840	9850	9850	9840	460
262	20231108	141000	340279960	9860	9840	9860	9840	4
263	20231108	140900	340240570	9860	9840	9860	9840	103
264	20231108	140800	339227030	9860	9850	9860	9850	1351
265	20231108	140700	325910270	9840	9840	9840	9840	5
266	20231108	140600	325861070	9850	9850	9850	9850	10
267	20231108	140500	325762570	9850	9840	9850	9840	12
268	20231108	140400	325644390	9840	9840	9840	9840	88
269	20231108	140300	324778470	9840	9840	9850	9840	67
270	20231108	140200	324119180	9850	9850	9850	9850	0
271	20231108	140100	324119180	9850	9830	9850	9830	492
272	20231108	140000	319274020	9840	9830	9840	9830	2
273	20231108	135900	319254350	9830	9840	9850	9830	55
274	20231108	135800	318712650	9840	9840	9840	9840	1
275	20231108	135700	318702810	9860	9860	9860	9860	0
276	20231108	135600	318702810	9860	9840	9860	9830	19
277	20231108	135500	318515740	9820	9820	9820	9820	0
278	20231108	135400	318515740	9820	9820	9820	9820	2
279	20231108	135300	318496100	9840	9840	9840	9840	2
280	20231108	135200	318476420	9820	9820	9820	9820	2
281	20231108	135100	318456780	9860	9860	9860	9860	1
282	20231108	135000	318446920	9820	9850	9860	9820	158
283	20231108	134900	316890670	9850	9850	9850	9820	5
284	20231108	134800	316841480	9820	9820	9820	9820	2
285	20231108	134700	316821840	9850	9850	9850	9850	1
286	20231108	134600	316811990	9820	9830	9850	9820	7
287	20231108	134500	316743180	9820	9820	9820	9820	0
288	20231108	134400	316743180	9820	9820	9820	9820	2
289	20231108	134300	316723540	9850	9840	9850	9840	2
290	20231108	134200	316703850	9840	9840	9840	9820	4
291	20231108	134100	316664530	9850	9840	9850	9840	88
292	20231108	134000	315798600	9840	9830	9840	9820	13
293	20231108	133900	315670730	9830	9830	9830	9830	1
294	20231108	133800	315660900	9820	9820	9820	9820	4
295	20231108	133700	315621620	9840	9840	9840	9840	3
296	20231108	133600	315592100	9820	9820	9820	9820	2
297	20231108	133500	315572460	9830	9840	9840	9820	4
298	20231108	133400	315533150	9820	9840	9840	9820	3
299	20231108	133300	315503670	9840	9830	9840	9830	2
300	20231108	133200	315484000	9820	9820	9820	9810	102
301	20231108	133100	314482380	9820	9820	9820	9820	0
302	20231108	133000	314482380	9820	9840	9840	9820	4
303	20231108	132900	314443060	9830	9830	9830	9830	2
304	20231108	132800	314423400	9820	9820	9820	9820	2
305	20231108	132700	314403760	9820	9820	9820	9820	0
306	20231108	132600	314403760	9820	9820	9820	9820	2
307	20231108	132500	314384120	9850	9850	9850	9850	52
308	20231108	132400	313871920	9840	9810	9850	9810	18
309	20231108	132300	313695030	9810	9810	9810	9810	254
310	20231108	132200	311203290	9810	9810	9810	9810	2
311	20231108	132100	311183670	9810	9810	9810	9810	2
312	20231108	132000	311164050	9810	9830	9830	9810	3
313	20231108	131900	311134600	9820	9820	9820	9820	2
314	20231108	131800	311114960	9810	9810	9810	9810	2
315	20231108	131700	311095340	9840	9840	9840	9840	1
316	20231108	131600	311085500	9810	9820	9820	9810	502
317	20231108	131500	306160780	9840	9840	9840	9840	1
318	20231108	131400	306150940	9830	9830	9830	9830	41
319	20231108	131300	305747910	9830	9830	9830	9830	0
320	20231108	131200	305747910	9830	9830	9830	9830	33
321	20231108	131100	305423520	9840	9840	9840	9840	10
322	20231108	131000	305325120	9830	9820	9830	9820	141
323	20231108	130900	303939140	9830	9830	9830	9830	0
324	20231108	130800	303939140	9830	9820	9830	9820	4
325	20231108	130700	303899840	9820	9820	9820	9820	2
326	20231108	130600	303880200	9820	9820	9820	9820	2
327	20231108	130500	303860560	9830	9830	9830	9830	0
328	20231108	130400	303860560	9830	9830	9830	9820	4
329	20231108	130300	303821260	9820	9830	9830	9820	4
330	20231108	130200	303781970	9820	9820	9820	9820	3
331	20231108	130100	303752510	9820	9830	9830	9820	7
332	20231108	130000	303683760	9820	9820	9830	9820	7
333	20231108	125900	303615010	9820	9830	9830	9820	2
334	20231108	125800	303595360	9830	9830	9830	9820	102
335	20231108	125700	302593700	9830	9830	9830	9830	11
336	20231108	125600	302485570	9830	9830	9830	9830	0
337	20231108	125500	302485570	9830	9830	9830	9830	0
338	20231108	125400	302485570	9830	9830	9830	9830	2
339	20231108	125300	302465910	9830	9820	9830	9800	204
340	20231108	125200	300466440	9840	9840	9840	9840	0
341	20231108	125100	300466440	9840	9820	9840	9820	51
342	20231108	125000	299965590	9820	9820	9820	9820	2
343	20231108	124900	299945950	9820	9820	9820	9820	1
344	20231108	124800	299936130	9820	9820	9820	9820	0
345	20231108	124700	299936130	9820	9810	9820	9810	61
346	20231108	124600	299337710	9810	9820	9820	9810	87
347	20231108	124500	298484230	9820	9820	9820	9820	0
348	20231108	124400	298484230	9820	9830	9830	9820	2
349	20231108	124300	298464580	9830	9830	9830	9830	0
350	20231108	124200	298464580	9830	9840	9840	9830	2
351	20231108	124100	298444910	9840	9840	9840	9840	0
352	20231108	124000	298444910	9840	9840	9840	9840	5
353	20231108	123900	298395710	9840	9840	9840	9840	0
354	20231108	123800	298395710	9840	9840	9840	9840	2
355	20231108	123700	298376030	9810	9810	9810	9810	0
356	20231108	123600	298376030	9810	9810	9810	9810	0
357	20231108	123500	298376030	9810	9810	9810	9810	0
358	20231108	123400	298376030	9810	9850	9850	9810	8
359	20231108	123300	298297460	9830	9830	9830	9830	5
360	20231108	123200	298248310	9830	9830	9830	9830	0
361	20231108	123100	298248310	9830	9830	9830	9830	0
362	20231108	123000	298248310	9830	9860	9860	9830	3
363	20231108	122900	298218780	9850	9850	9850	9850	0
364	20231108	122800	298218780	9850	9850	9850	9850	0
365	20231108	122700	298218780	9850	9860	9860	9850	7
366	20231108	122600	298149790	9850	9860	9860	9850	4
367	20231108	122500	298110370	9860	9830	9860	9800	95
368	20231108	122400	297177970	9810	9810	9810	9810	1
369	20231108	122300	297168160	9820	9820	9820	9820	0
370	20231108	122200	297168160	9820	9840	9840	9820	3
371	20231108	122100	297138660	9800	9800	9800	9800	0
372	20231108	122000	297138660	9800	9810	9810	9800	50
373	20231108	121900	296648360	9800	9840	9840	9800	887
374	20231108	121800	287937010	9850	9850	9850	9850	15
375	20231108	121700	287789260	9850	9860	9860	9850	2
376	20231108	121600	287769550	9850	9850	9850	9850	0
377	20231108	121500	287769550	9850	9850	9850	9850	1
378	20231108	121400	287759700	9860	9860	9860	9860	1
379	20231108	121300	287749840	9860	9860	9860	9860	1
380	20231108	121200	287739980	9860	9860	9860	9860	0
381	20231108	121100	287739980	9860	9860	9860	9860	0
382	20231108	121000	287739980	9860	9860	9860	9860	1
383	20231108	120900	287730120	9850	9850	9850	9850	2
384	20231108	120800	287710420	9850	9850	9850	9850	62
385	20231108	120700	287099720	9860	9860	9860	9860	1
386	20231108	120600	287089860	9860	9860	9860	9860	3
387	20231108	120500	287060280	9870	9870	9870	9870	1
388	20231108	120400	287050410	9850	9850	9850	9850	0
389	20231108	120300	287050410	9850	9850	9850	9850	1
390	20231108	120200	287040560	9870	9870	9870	9870	0
391	20231108	120100	287040560	9870	9850	9870	9850	495
392	20231108	120000	282164790	9850	9850	9850	9850	6
393	20231108	115900	282105690	9850	9850	9850	9850	1
394	20231108	115800	282095840	9850	9850	9850	9850	0
395	20231108	115700	282095840	9850	9850	9850	9850	2
396	20231108	115600	282076140	9830	9830	9830	9830	0
397	20231108	115500	282076140	9830	9850	9850	9830	107
398	20231108	115400	281022810	9860	9860	9860	9860	394
399	20231108	115300	277137970	9870	9870	9870	9870	2
400	20231108	115200	277118230	9870	9870	9870	9870	0
401	20231108	115100	277118230	9870	9870	9870	9870	0
402	20231108	115000	277118230	9870	9860	9870	9860	2
403	20231108	114900	277098500	9870	9870	9870	9870	1
404	20231108	114800	277088630	9860	9860	9860	9860	20
405	20231108	114700	276891430	9870	9860	9870	9860	97
406	20231108	114600	275935000	9860	9860	9860	9860	0
407	20231108	114500	275935000	9860	9860	9860	9860	1
408	20231108	114400	275925140	9860	9860	9860	9860	10
409	20231108	114300	275826540	9860	9850	9860	9850	68
410	20231108	114200	275156730	9850	9860	9860	9850	51
411	20231108	114100	274654370	9860	9860	9860	9860	1
412	20231108	114000	274644510	9860	9870	9870	9860	3
413	20231108	113900	274614920	9870	9870	9870	9870	0
414	20231108	113800	274614920	9870	9870	9870	9870	1
415	20231108	113700	274605050	9860	9860	9860	9860	0
416	20231108	113600	274605050	9860	9860	9860	9860	92
417	20231108	113500	273697930	9850	9850	9850	9850	1
418	20231108	113400	273688080	9860	9860	9860	9860	1
419	20231108	113300	273678220	9860	9870	9870	9860	77
420	20231108	113200	272918990	9870	9870	9870	9870	612
421	20231108	113100	266878550	9880	9880	9880	9880	1
422	20231108	113000	266868670	9880	9880	9880	9880	1
423	20231108	112900	266858790	9880	9880	9880	9880	3
424	20231108	112800	266829150	9880	9880	9880	9880	81
425	20231108	112700	266028870	9880	9890	9890	9880	11
426	20231108	112600	265920180	9890	9890	9890	9890	1
427	20231108	112500	265910290	9880	9880	9880	9880	48
428	20231108	112400	265436050	9880	9890	9890	9880	102
429	20231108	112300	264427280	9890	9890	9890	9890	1
430	20231108	112200	264417390	9890	9890	9890	9890	0
431	20231108	112100	264417390	9890	9890	9890	9890	19
432	20231108	112000	264229480	9900	9900	9900	9900	69
433	20231108	111900	263546380	9890	9890	9890	9890	82
434	20231108	111800	262735400	9900	9900	9900	9900	0
435	20231108	111700	262735400	9900	9900	9900	9900	0
436	20231108	111600	262735400	9900	9900	9900	9900	4
437	20231108	111500	262695800	9900	9900	9900	9900	0
438	20231108	111400	262695800	9900	9900	9900	9900	0
439	20231108	111300	262695800	9900	9900	9900	9900	0
440	20231108	111200	262695800	9900	9890	9900	9890	277
441	20231108	111100	259954490	9890	9890	9890	9890	0
442	20231108	111000	259954490	9890	9890	9890	9890	1
443	20231108	110900	259944600	9890	9890	9890	9890	0
444	20231108	110800	259944600	9890	9890	9890	9890	3
445	20231108	110700	259914930	9880	9890	9890	9880	200
446	20231108	110600	257937120	9890	9900	9900	9890	10
447	20231108	110500	257838210	9900	9900	9900	9900	169
448	20231108	110400	256165110	9890	9900	9900	9890	2
449	20231108	110300	256145320	9900	9900	9900	9890	3
450	20231108	110200	256115630	9900	9900	9900	9900	1
451	20231108	110100	256105730	9900	9900	9900	9900	592
452	20231108	110000	250244930	9900	9900	9900	9900	202
453	20231108	105900	248245130	9890	9890	9890	9890	0
454	20231108	105800	248245130	9890	9890	9890	9890	0
455	20231108	105700	248245130	9890	9890	9890	9890	497
456	20231108	105600	243329800	9880	9880	9880	9880	26
457	20231108	105500	243072920	9880	9870	9880	9870	51
458	20231108	105400	242569050	9890	9890	9890	9890	10
459	20231108	105300	242470150	9890	9890	9890	9890	0
460	20231108	105200	242470150	9890	9890	9890	9890	500
461	20231108	105100	237525150	9890	9870	9890	9870	1358
462	20231108	105000	224115870	9860	9860	9860	9860	0
463	20231108	104900	224115870	9860	9860	9860	9860	252
464	20231108	104800	221631150	9870	9870	9870	9870	0
465	20231108	104700	221631150	9870	9860	9870	9860	201
466	20231108	104600	219649280	9860	9860	9860	9860	1
467	20231108	104500	219639420	9860	9860	9870	9860	185
468	20231108	104400	217814970	9870	9860	9870	9860	575
469	20231108	104300	212142890	9870	9870	9870	9870	1
470	20231108	104200	212133020	9870	9870	9870	9870	0
471	20231108	104100	212133020	9870	9860	9870	9860	522
472	20231108	104000	206981790	9870	9870	9870	9870	10
473	20231108	103900	206883090	9860	9860	9860	9860	85
474	20231108	103800	206044990	9860	9860	9860	9860	0
475	20231108	103700	206044990	9860	9850	9860	9850	145
476	20231108	103600	204616270	9850	9850	9850	9850	11
477	20231108	103500	204507920	9850	9850	9850	9850	6
478	20231108	103400	204448820	9850	9850	9850	9850	0
479	20231108	103300	204448820	9850	9850	9850	9850	0
480	20231108	103200	204448820	9850	9850	9850	9850	0
481	20231108	103100	204448820	9850	9850	9850	9850	81
482	20231108	103000	203650970	9850	9850	9850	9850	1
483	20231108	102900	203641120	9840	9840	9840	9840	0
484	20231108	102800	203641120	9840	9840	9840	9840	10
485	20231108	102700	203542720	9840	9840	9840	9840	0
486	20231108	102600	203542720	9840	9840	9840	9840	104
487	20231108	102500	202519360	9840	9840	9840	9840	25
488	20231108	102400	202273360	9840	9840	9840	9840	19
489	20231108	102300	202086400	9840	9840	9840	9830	41
490	20231108	102200	201682970	9840	9840	9840	9840	120
491	20231108	102100	200502170	9850	9850	9850	9850	0
492	20231108	102000	200502170	9850	9850	9850	9850	2
493	20231108	101900	200482470	9860	9860	9860	9860	0
494	20231108	101800	200482470	9860	9860	9860	9860	0
495	20231108	101700	200482470	9860	9860	9860	9860	13
496	20231108	101600	200354290	9860	9860	9860	9860	336
497	20231108	101500	197041330	9850	9850	9850	9850	392
498	20231108	101400	193180130	9850	9850	9850	9850	83
499	20231108	101300	192362580	9840	9840	9840	9840	271
500	20231108	101200	189695940	9830	9830	9830	9830	25
501	20231108	101100	189450190	9840	9840	9840	9840	124
502	20231108	101000	188230030	9830	9830	9830	9830	176
503	20231108	100900	186499950	9830	9830	9830	9830	1
504	20231108	100800	186490120	9810	9810	9810	9810	0
505	20231108	100700	186490120	9810	9810	9810	9810	0
506	20231108	100600	186490120	9810	9830	9830	9810	11
507	20231108	100500	186382190	9820	9820	9820	9820	0
508	20231108	100400	186382190	9820	9820	9820	9820	0
509	20231108	100300	186382190	9820	9800	9820	9800	9
510	20231108	100200	186293950	9810	9800	9810	9800	220
511	20231108	100100	184137750	9800	9810	9810	9800	164
512	20231108	100000	182530410	9810	9830	9840	9810	84
513	20231108	095900	181706180	9840	9840	9840	9840	0
514	20231108	095800	181706180	9840	9840	9840	9840	0
515	20231108	095700	181706180	9840	9830	9840	9830	7
516	20231108	095600	181637320	9810	9810	9810	9810	0
517	20231108	095500	181637320	9810	9810	9810	9810	350
518	20231108	095400	178203820	9840	9840	9840	9840	0
519	20231108	095300	178203820	9840	9810	9840	9810	11
520	20231108	095200	178095730	9830	9830	9830	9830	5
521	20231108	095100	178046580	9830	9820	9830	9820	102
522	20231108	095000	177044330	9820	9820	9820	9820	0
523	20231108	094900	177044330	9820	9820	9820	9820	200
524	20231108	094800	175080330	9820	9830	9830	9820	55
525	20231108	094700	174540020	9830	9850	9850	9830	135
526	20231108	094600	173212270	9850	9850	9850	9850	13
527	20231108	094500	173084220	9860	9860	9860	9860	2
528	20231108	094400	173064500	9850	9850	9850	9850	46
529	20231108	094300	172611400	9850	9850	9850	9850	1
530	20231108	094200	172601550	9850	9820	9850	9820	2274
531	20231108	094100	150253990	9820	9810	9820	9800	1207
532	20231108	094000	138414030	9810	9810	9810	9810	241
533	20231108	093900	136049820	9800	9800	9800	9800	902
534	20231108	093800	127210220	9800	9790	9800	9790	82
535	20231108	093700	126406940	9790	9800	9800	9790	252
536	20231108	093600	123937590	9800	9820	9820	9800	22
537	20231108	093500	123721970	9820	9810	9820	9810	396
538	20231108	093400	119833780	9810	9800	9810	9800	61
539	20231108	093300	119235480	9780	9790	9790	9780	12
540	20231108	093200	119118010	9820	9800	9820	9800	153
541	20231108	093100	117615570	9800	9820	9820	9800	908
542	20231108	093000	108699610	9820	9820	9820	9820	0
543	20231108	092900	108699610	9820	9820	9820	9820	0
544	20231108	092800	108699610	9820	9780	9820	9780	101
545	20231108	092700	107711790	9780	9800	9800	9780	21
546	20231108	092600	107506010	9820	9820	9820	9820	0
547	20231108	092500	107506010	9820	9820	9820	9820	200
548	20231108	092400	105542010	9820	9820	9820	9820	792
549	20231108	092300	97764570	9820	9810	9820	9810	123
550	20231108	092200	96557010	9820	9820	9820	9820	8
551	20231108	092100	96478450	9830	9830	9830	9830	80
552	20231108	092000	95692050	9830	9830	9830	9830	20
553	20231108	091900	95495450	9830	9830	9830	9830	1
554	20231108	091800	95485620	9830	9830	9830	9830	0
555	20231108	091700	95485620	9830	9820	9830	9820	189
556	20231108	091600	93628240	9820	9810	9870	9760	3182
557	20231108	091500	62365850	9770	9770	9770	9770	66
558	20231108	091400	61721030	9820	9820	9820	9820	13
559	20231108	091300	61593370	9820	9810	9820	9810	10
560	20231108	091200	61495190	9760	9760	9760	9760	0
561	20231108	091100	61495190	9760	9760	9760	9760	98
562	20231108	091000	60538710	9760	9770	9770	9760	400
563	20231108	090900	56634510	9820	9820	9820	9820	202
564	20231108	090800	54650870	9760	9800	9800	9760	187
565	20231108	090700	52819190	9820	9800	9820	9800	99
566	20231108	090600	51848640	9800	9790	9800	9760	1124
567	20231108	090500	40844550	9800	9800	9800	9800	2
568	20231108	090400	40824950	9800	9770	9800	9770	199
569	20231108	090300	38878080	9770	9820	9820	9770	454
570	20231108	090200	34428500	9830	9820	9830	9820	57
571	20231108	090100	33868200	9830	9850	9850	9830	1008
572	20231108	090000	23959460	9860	9860	9860	9830	2430