KissMeData/000020/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183000	224746860	9580	9580	9580	9580	1042
3	20231102	182900	224746860	9580	9580	9580	9580	0
4	20231102	182800	224746860	9580	9580	9580	9580	0
5	20231102	182700	224746860	9580	9580	9580	9580	0
6	20231102	182600	224746860	9580	9580	9580	9580	0
7	20231102	182500	224746860	9580	9580	9580	9580	0
8	20231102	182400	224746860	9580	9580	9580	9580	0
9	20231102	182300	224746860	9580	9580	9580	9580	0
10	20231102	182200	224746860	9580	9580	9580	9580	0
11	20231102	182100	224746860	9580	9580	9580	9580	0
12	20231102	182000	224746860	9580	9580	9580	9580	0
13	20231102	181900	224746860	9580	9580	9580	9580	0
14	20231102	181800	224746860	9580	9580	9580	9580	0
15	20231102	181700	224746860	9580	9580	9580	9580	0
16	20231102	181600	224746860	9580	9580	9580	9580	0
17	20231102	181500	224746860	9580	9580	9580	9580	0
18	20231102	181400	224746860	9580	9580	9580	9580	0
19	20231102	181300	224746860	9580	9580	9580	9580	0
20	20231102	181200	224746860	9580	9580	9580	9580	0
21	20231102	181100	224746860	9580	9580	9580	9580	0
22	20231102	181000	224746860	9580	9580	9580	9580	0
23	20231102	180900	224746860	9580	9580	9580	9580	0
24	20231102	180800	224746860	9580	9580	9580	9580	0
25	20231102	180700	224746860	9580	9580	9580	9580	0
26	20231102	180600	224746860	9580	9580	9580	9580	0
27	20231102	180500	224746860	9580	9580	9580	9580	0
28	20231102	180400	224746860	9580	9580	9580	9580	0
29	20231102	180300	224746860	9580	9580	9580	9580	0
30	20231102	180200	224746860	9580	9580	9580	9580	0
31	20231102	180100	224746860	9580	9580	9580	9580	0
32	20231102	180000	224746860	9580	9580	9580	9580	1042
33	20231102	175900	224746860	9580	9580	9580	9580	0
34	20231102	175800	224746860	9580	9580	9580	9580	0
35	20231102	175700	224746860	9580	9580	9580	9580	0
36	20231102	175600	224746860	9580	9580	9580	9580	0
37	20231102	175500	224746860	9580	9580	9580	9580	0
38	20231102	175400	224746860	9580	9580	9580	9580	0
39	20231102	175300	224746860	9580	9580	9580	9580	0
40	20231102	175200	224746860	9580	9580	9580	9580	0
41	20231102	175100	224746860	9580	9580	9580	9580	0
42	20231102	175000	224746860	9580	9580	9580	9580	0
43	20231102	174900	224746860	9580	9580	9580	9580	0
44	20231102	174800	224746860	9580	9580	9580	9580	0
45	20231102	174700	224746860	9580	9580	9580	9580	0
46	20231102	174600	224746860	9580	9580	9580	9580	0
47	20231102	174500	224746860	9580	9580	9580	9580	0
48	20231102	174400	224746860	9580	9580	9580	9580	0
49	20231102	174300	224746860	9580	9580	9580	9580	0
50	20231102	174200	224746860	9580	9580	9580	9580	0
51	20231102	174100	224746860	9580	9580	9580	9580	0
52	20231102	174000	224746860	9580	9580	9580	9580	0
53	20231102	173900	224746860	9580	9580	9580	9580	0
54	20231102	173800	224746860	9580	9580	9580	9580	0
55	20231102	173700	224746860	9580	9580	9580	9580	0
56	20231102	173600	224746860	9580	9580	9580	9580	0
57	20231102	173500	224746860	9580	9580	9580	9580	0
58	20231102	173400	224746860	9580	9580	9580	9580	0
59	20231102	173300	224746860	9580	9580	9580	9580	0
60	20231102	173200	224746860	9580	9580	9580	9580	0
61	20231102	173100	224746860	9580	9580	9580	9580	0
62	20231102	173000	224746860	9580	9580	9580	9580	1042
63	20231102	172900	224746860	9580	9580	9580	9580	0
64	20231102	172800	224746860	9580	9580	9580	9580	0
65	20231102	172700	224746860	9580	9580	9580	9580	0
66	20231102	172600	224746860	9580	9580	9580	9580	0
67	20231102	172500	224746860	9580	9580	9580	9580	0
68	20231102	172400	224746860	9580	9580	9580	9580	0
69	20231102	172300	224746860	9580	9580	9580	9580	0
70	20231102	172200	224746860	9580	9580	9580	9580	0
71	20231102	172100	224746860	9580	9580	9580	9580	0
72	20231102	172000	224746860	9580	9580	9580	9580	0
73	20231102	171900	224746860	9580	9580	9580	9580	0
74	20231102	171800	224746860	9580	9580	9580	9580	0
75	20231102	171700	224746860	9580	9580	9580	9580	0
76	20231102	171600	224746860	9580	9580	9580	9580	0
77	20231102	171500	224746860	9580	9580	9580	9580	0
78	20231102	171400	224746860	9580	9580	9580	9580	0
79	20231102	171300	224746860	9580	9580	9580	9580	0
80	20231102	171200	224746860	9580	9580	9580	9580	0
81	20231102	171100	224746860	9580	9580	9580	9580	0
82	20231102	171000	224746860	9580	9580	9580	9580	0
83	20231102	170900	224746860	9580	9580	9580	9580	0
84	20231102	170800	224746860	9580	9580	9580	9580	0
85	20231102	170700	224746860	9580	9580	9580	9580	0
86	20231102	170600	224746860	9580	9580	9580	9580	0
87	20231102	170500	224746860	9580	9580	9580	9580	0
88	20231102	170400	224746860	9580	9580	9580	9580	0
89	20231102	170300	224746860	9580	9580	9580	9580	0
90	20231102	170200	224746860	9580	9580	9580	9580	0
91	20231102	170100	224746860	9580	9580	9580	9580	0
92	20231102	170000	224746860	9580	9580	9580	9580	1042
93	20231102	165900	224746860	9580	9580	9580	9580	0
94	20231102	165800	224746860	9580	9580	9580	9580	0
95	20231102	165700	224746860	9580	9580	9580	9580	0
96	20231102	165600	224746860	9580	9580	9580	9580	0
97	20231102	165500	224746860	9580	9580	9580	9580	0
98	20231102	165400	224746860	9580	9580	9580	9580	0
99	20231102	165300	224746860	9580	9580	9580	9580	0
100	20231102	165200	224746860	9580	9580	9580	9580	0
101	20231102	165100	224746860	9580	9580	9580	9580	0
102	20231102	165000	224746860	9580	9580	9580	9580	0
103	20231102	164900	224746860	9580	9580	9580	9580	0
104	20231102	164800	224746860	9580	9580	9580	9580	0
105	20231102	164700	224746860	9580	9580	9580	9580	0
106	20231102	164600	224746860	9580	9580	9580	9580	0
107	20231102	164500	224746860	9580	9580	9580	9580	0
108	20231102	164400	224746860	9580	9580	9580	9580	0
109	20231102	164300	224746860	9580	9580	9580	9580	0
110	20231102	164200	224746860	9580	9580	9580	9580	0
111	20231102	164100	224746860	9580	9580	9580	9580	0
112	20231102	164000	224746860	9580	9580	9580	9580	0
113	20231102	163900	224746860	9580	9580	9580	9580	0
114	20231102	163800	224746860	9580	9580	9580	9580	0
115	20231102	163700	224746860	9580	9580	9580	9580	0
116	20231102	163600	224746860	9580	9580	9580	9580	0
117	20231102	163500	224746860	9580	9580	9580	9580	0
118	20231102	163400	224746860	9580	9580	9580	9580	0
119	20231102	163300	224746860	9580	9580	9580	9580	0
120	20231102	163200	224746860	9580	9580	9580	9580	0
121	20231102	163100	224746860	9580	9580	9580	9580	0
122	20231102	163000	224746860	9580	9580	9580	9580	1042
123	20231102	162900	224746860	9580	9580	9580	9580	0
124	20231102	162800	224746860	9580	9580	9580	9580	0
125	20231102	162700	224746860	9580	9580	9580	9580	0
126	20231102	162600	224746860	9580	9580	9580	9580	0
127	20231102	162500	224746860	9580	9580	9580	9580	0
128	20231102	162400	224746860	9580	9580	9580	9580	0
129	20231102	162300	224746860	9580	9580	9580	9580	0
130	20231102	162200	224746860	9580	9580	9580	9580	0
131	20231102	162100	224746860	9580	9580	9580	9580	0
132	20231102	162000	224746860	9580	9580	9580	9580	0
133	20231102	161900	224746860	9580	9580	9580	9580	0
134	20231102	161800	224746860	9580	9580	9580	9580	0
135	20231102	161700	224746860	9580	9580	9580	9580	0
136	20231102	161600	224746860	9580	9580	9580	9580	0
137	20231102	161500	224746860	9580	9580	9580	9580	0
138	20231102	161400	224746860	9580	9580	9580	9580	0
139	20231102	161300	224746860	9580	9580	9580	9580	0
140	20231102	161200	224746860	9580	9580	9580	9580	0
141	20231102	161100	224746860	9580	9580	9580	9580	0
142	20231102	161000	224746860	9580	9580	9580	9580	0
143	20231102	160900	224746860	9580	9580	9580	9580	0
144	20231102	160800	224746860	9580	9580	9580	9580	0
145	20231102	160700	224746860	9580	9580	9580	9580	0
146	20231102	160600	224746860	9580	9580	9580	9580	0
147	20231102	160500	224746860	9580	9580	9580	9580	0
148	20231102	160400	224746860	9580	9580	9580	9580	0
149	20231102	160300	224746860	9580	9580	9580	9580	0
150	20231102	160200	224746860	9580	9580	9580	9580	0
151	20231102	160100	224746860	9580	9580	9580	9580	0
152	20231102	160000	224746860	9580	9580	9580	9580	1042
153	20231102	155900	224746860	9580	9580	9580	9580	0
154	20231102	155800	224746860	9580	9580	9580	9580	0
155	20231102	155700	224746860	9580	9580	9580	9580	0
156	20231102	155600	224746860	9580	9580	9580	9580	0
157	20231102	155500	224746860	9580	9580	9580	9580	0
158	20231102	155400	224746860	9580	9580	9580	9580	0
159	20231102	155300	224746860	9580	9580	9580	9580	0
160	20231102	155200	224746860	9580	9580	9580	9580	0
161	20231102	155100	224746860	9580	9580	9580	9580	0
162	20231102	155000	224746860	9580	9580	9580	9580	0
163	20231102	154900	224746860	9580	9580	9580	9580	0
164	20231102	154800	224746860	9580	9580	9580	9580	0
165	20231102	154700	224746860	9580	9580	9580	9580	0
166	20231102	154600	224746860	9580	9580	9580	9580	0
167	20231102	154500	224746860	9580	9580	9580	9580	0
168	20231102	154400	224746860	9580	9580	9580	9580	0
169	20231102	154300	224746860	9580	9580	9580	9580	0
170	20231102	154200	224746860	9580	9580	9580	9580	0
171	20231102	154100	224746860	9580	9580	9580	9580	0
172	20231102	154000	224746860	9580	9580	9580	9580	0
173	20231102	153900	224746860	9580	9580	9580	9580	0
174	20231102	153800	224746860	9580	9580	9580	9580	0
175	20231102	153700	224746860	9580	9580	9580	9580	0
176	20231102	153600	224746860	9580	9580	9580	9580	0
177	20231102	153500	224746860	9580	9580	9580	9580	0
178	20231102	153400	224746860	9580	9580	9580	9580	0
179	20231102	153300	224746860	9580	9580	9580	9580	0
180	20231102	153200	224746860	9580	9580	9580	9580	0
181	20231102	153100	224746860	9580	9580	9580	9580	0
182	20231102	153000	224746860	9580	9580	9580	9580	2084
183	20231102	152900	214764500	9630	9630	9630	9630	0
184	20231102	152800	214764500	9630	9630	9630	9630	0
185	20231102	152700	214764500	9630	9630	9630	9630	0
186	20231102	152600	214764500	9630	9630	9630	9630	0
187	20231102	152500	214764500	9630	9630	9630	9630	0
188	20231102	152400	214764500	9630	9630	9630	9630	0
189	20231102	152300	214764500	9630	9630	9630	9630	0
190	20231102	152200	214764500	9630	9630	9630	9630	0
191	20231102	152100	214764500	9630	9630	9630	9630	0
192	20231102	152000	214764500	9630	9630	9630	9630	0
193	20231102	151900	214764500	9630	9660	9660	9630	70
194	20231102	151800	214089380	9660	9660	9660	9660	104
195	20231102	151700	213084740	9660	9660	9660	9660	50
196	20231102	151600	212601740	9660	9660	9660	9660	10
197	20231102	151500	212505140	9670	9670	9670	9670	0
198	20231102	151400	212505140	9670	9670	9670	9670	0
199	20231102	151300	212505140	9670	9660	9670	9660	3
200	20231102	151200	212476140	9660	9660	9670	9660	506
201	20231102	151100	207588170	9670	9670	9670	9670	0
202	20231102	151000	207588170	9670	9670	9670	9670	0
203	20231102	150900	207588170	9670	9670	9670	9670	0
204	20231102	150800	207588170	9670	9670	9670	9670	0
205	20231102	150700	207588170	9670	9670	9670	9670	0
206	20231102	150600	207588170	9670	9660	9670	9660	4
207	20231102	150500	207549520	9670	9670	9670	9670	0
208	20231102	150400	207549520	9670	9670	9670	9670	1
209	20231102	150300	207539850	9650	9660	9660	9650	150
210	20231102	150200	206092040	9670	9670	9670	9670	0
211	20231102	150100	206092040	9670	9670	9670	9670	0
212	20231102	150000	206092040	9670	9670	9670	9670	0
213	20231102	145900	206092040	9670	9670	9670	9670	0
214	20231102	145800	206092040	9670	9660	9670	9660	177
215	20231102	145700	204382210	9650	9650	9650	9650	0
216	20231102	145600	204382210	9650	9650	9650	9650	0
217	20231102	145500	204382210	9650	9650	9650	9650	0
218	20231102	145400	204382210	9650	9650	9650	9650	972
219	20231102	145300	195002410	9650	9650	9650	9650	0
220	20231102	145200	195002410	9650	9650	9650	9650	0
221	20231102	145100	195002410	9650	9650	9650	9650	0
222	20231102	145000	195002410	9650	9650	9650	9650	0
223	20231102	144900	195002410	9650	9650	9650	9650	0
224	20231102	144800	195002410	9650	9650	9650	9650	0
225	20231102	144700	195002410	9650	9650	9650	9650	0
226	20231102	144600	195002410	9650	9650	9650	9650	0
227	20231102	144500	195002410	9650	9650	9650	9650	0
228	20231102	144400	195002410	9650	9650	9650	9650	1
229	20231102	144300	194992760	9640	9640	9640	9640	1
230	20231102	144200	194983120	9640	9640	9640	9640	3
231	20231102	144100	194954200	9640	9640	9640	9640	10
232	20231102	144000	194857800	9650	9650	9650	9650	0
233	20231102	143900	194857800	9650	9650	9650	9650	2
234	20231102	143800	194838500	9640	9640	9640	9640	113
235	20231102	143700	193749180	9640	9640	9640	9640	43
236	20231102	143600	193334660	9630	9610	9630	9610	60
237	20231102	143500	192757860	9610	9620	9620	9610	49
238	20231102	143400	192286800	9630	9630	9630	9630	0
239	20231102	143300	192286800	9630	9630	9630	9630	1
240	20231102	143200	192277170	9640	9640	9640	9640	50
241	20231102	143100	191795170	9640	9640	9640	9640	0
242	20231102	143000	191795170	9640	9640	9640	9640	1
243	20231102	142900	191785530	9630	9630	9630	9630	2
244	20231102	142800	191766270	9630	9630	9630	9630	0
245	20231102	142700	191766270	9630	9630	9630	9630	0
246	20231102	142600	191766270	9630	9630	9630	9630	0
247	20231102	142500	191766270	9630	9630	9630	9630	0
248	20231102	142400	191766270	9630	9630	9630	9630	13
249	20231102	142300	191641080	9630	9630	9630	9630	0
250	20231102	142200	191641080	9630	9630	9630	9630	0
251	20231102	142100	191641080	9630	9630	9630	9630	0
252	20231102	142000	191641080	9630	9630	9630	9630	0
253	20231102	141900	191641080	9630	9630	9630	9630	0
254	20231102	141800	191641080	9630	9630	9630	9630	1
255	20231102	141700	191631450	9630	9630	9630	9630	0
256	20231102	141600	191631450	9630	9630	9630	9630	0
257	20231102	141500	191631450	9630	9630	9630	9630	0
258	20231102	141400	191631450	9630	9630	9630	9630	0
259	20231102	141300	191631450	9630	9630	9630	9630	0
260	20231102	141200	191631450	9630	9630	9630	9630	0
261	20231102	141100	191631450	9630	9630	9630	9630	30
262	20231102	141000	191342550	9630	9620	9630	9620	25
263	20231102	140900	191101870	9630	9630	9630	9630	0
264	20231102	140800	191101870	9630	9630	9630	9630	0
265	20231102	140700	191101870	9630	9630	9630	9630	0
266	20231102	140600	191101870	9630	9630	9630	9630	0
267	20231102	140500	191101870	9630	9630	9630	9630	0
268	20231102	140400	191101870	9630	9630	9630	9630	5
269	20231102	140300	191053720	9600	9600	9600	9600	0
270	20231102	140200	191053720	9600	9600	9600	9600	0
271	20231102	140100	191053720	9600	9600	9600	9600	0
272	20231102	140000	191053720	9600	9600	9600	9600	0
273	20231102	135900	191053720	9600	9600	9600	9600	0
274	20231102	135800	191053720	9600	9600	9600	9600	0
275	20231102	135700	191053720	9600	9600	9600	9600	0
276	20231102	135600	191053720	9600	9600	9600	9600	0
277	20231102	135500	191053720	9600	9630	9630	9600	2495
278	20231102	135400	167096320	9630	9630	9630	9630	20
279	20231102	135300	166903720	9630	9630	9630	9630	0
280	20231102	135200	166903720	9630	9630	9630	9630	0
281	20231102	135100	166903720	9630	9630	9630	9630	0
282	20231102	135000	166903720	9630	9630	9630	9630	0
283	20231102	134900	166903720	9630	9630	9630	9630	9
284	20231102	134800	166817050	9640	9640	9640	9640	0
285	20231102	134700	166817050	9640	9640	9640	9640	0
286	20231102	134600	166817050	9640	9640	9640	9640	0
287	20231102	134500	166817050	9640	9640	9640	9640	0
288	20231102	134400	166817050	9640	9640	9640	9640	0
289	20231102	134300	166817050	9640	9640	9640	9640	0
290	20231102	134200	166817050	9640	9640	9640	9640	0
291	20231102	134100	166817050	9640	9640	9640	9640	0
292	20231102	134000	166817050	9640	9640	9640	9640	0
293	20231102	133900	166817050	9640	9640	9640	9640	0
294	20231102	133800	166817050	9640	9640	9640	9640	1
295	20231102	133700	166807410	9640	9640	9640	9640	49
296	20231102	133600	166335050	9640	9640	9640	9640	33
297	20231102	133500	166016930	9640	9640	9640	9640	0
298	20231102	133400	166016930	9640	9640	9640	9640	23
299	20231102	133300	165795210	9640	9640	9640	9640	45
300	20231102	133200	165361410	9630	9630	9630	9630	87
301	20231102	133100	164523600	9640	9640	9640	9640	0
302	20231102	133000	164523600	9640	9640	9640	9640	0
303	20231102	132900	164523600	9640	9640	9640	9640	57
304	20231102	132800	163974120	9650	9650	9650	9650	0
305	20231102	132700	163974120	9650	9640	9650	9640	40
306	20231102	132600	163588160	9640	9640	9640	9640	42
307	20231102	132500	163183280	9650	9650	9650	9650	0
308	20231102	132400	163183280	9650	9650	9650	9650	0
309	20231102	132300	163183280	9650	9650	9650	9650	0
310	20231102	132200	163183280	9650	9650	9650	9650	0
311	20231102	132100	163183280	9650	9650	9650	9650	0
312	20231102	132000	163183280	9650	9650	9650	9650	0
313	20231102	131900	163183280	9650	9650	9650	9650	0
314	20231102	131800	163183280	9650	9650	9650	9650	0
315	20231102	131700	163183280	9650	9650	9650	9650	0
316	20231102	131600	163183280	9650	9650	9650	9650	0
317	20231102	131500	163183280	9650	9650	9650	9650	0
318	20231102	131400	163183280	9650	9650	9650	9650	37
319	20231102	131300	162826230	9650	9650	9650	9650	0
320	20231102	131200	162826230	9650	9650	9650	9650	182
321	20231102	131100	161069930	9670	9670	9670	9670	0
322	20231102	131000	161069930	9670	9670	9670	9670	0
323	20231102	130900	161069930	9670	9670	9670	9670	0
324	20231102	130800	161069930	9670	9670	9670	9670	3
325	20231102	130700	161040920	9650	9650	9650	9650	0
326	20231102	130600	161040920	9650	9650	9650	9650	0
327	20231102	130500	161040920	9650	9650	9650	9650	201
328	20231102	130400	159101270	9650	9650	9650	9650	10
329	20231102	130300	159004770	9650	9650	9650	9650	100
330	20231102	130200	158039770	9650	9650	9650	9650	1
331	20231102	130100	158030120	9650	9650	9650	9650	0
332	20231102	130000	158030120	9650	9650	9650	9650	70
333	20231102	125900	157354620	9650	9650	9650	9650	0
334	20231102	125800	157354620	9650	9650	9650	9650	0
335	20231102	125700	157354620	9650	9660	9660	9650	230
336	20231102	125600	155134470	9680	9680	9680	9680	0
337	20231102	125500	155134470	9680	9680	9680	9680	0
338	20231102	125400	155134470	9680	9680	9680	9680	0
339	20231102	125300	155134470	9680	9680	9680	9680	0
340	20231102	125200	155134470	9680	9680	9680	9680	0
341	20231102	125100	155134470	9680	9680	9680	9680	20
342	20231102	125000	154940870	9690	9690	9690	9690	0
343	20231102	124900	154940870	9690	9690	9690	9690	0
344	20231102	124800	154940870	9690	9690	9690	9690	0
345	20231102	124700	154940870	9690	9690	9690	9690	0
346	20231102	124600	154940870	9690	9690	9690	9690	0
347	20231102	124500	154940870	9690	9690	9690	9690	5
348	20231102	124400	154892420	9690	9690	9690	9690	0
349	20231102	124300	154892420	9690	9690	9690	9690	0
350	20231102	124200	154892420	9690	9690	9690	9690	0
351	20231102	124100	154892420	9690	9690	9690	9690	0
352	20231102	124000	154892420	9690	9690	9690	9690	0
353	20231102	123900	154892420	9690	9690	9690	9690	0
354	20231102	123800	154892420	9690	9690	9690	9690	1
355	20231102	123700	154882730	9700	9700	9700	9700	0
356	20231102	123600	154882730	9700	9700	9700	9700	0
357	20231102	123500	154882730	9700	9700	9700	9700	0
358	20231102	123400	154882730	9700	9700	9700	9700	0
359	20231102	123300	154882730	9700	9700	9700	9700	55
360	20231102	123200	154349230	9700	9700	9700	9700	120
361	20231102	123100	153185230	9700	9700	9700	9700	0
362	20231102	123000	153185230	9700	9700	9700	9700	103
363	20231102	122900	152186130	9690	9690	9690	9690	100
364	20231102	122800	151217130	9690	9690	9690	9690	100
365	20231102	122700	150248130	9700	9700	9700	9700	0
366	20231102	122600	150248130	9700	9700	9700	9700	0
367	20231102	122500	150248130	9700	9670	9700	9670	2495
368	20231102	122400	126057740	9670	9670	9670	9670	0
369	20231102	122300	126057740	9670	9660	9670	9660	300
370	20231102	122200	123156940	9640	9640	9640	9640	0
371	20231102	122100	123156940	9640	9640	9640	9640	273
372	20231102	122000	120525220	9640	9640	9640	9640	0
373	20231102	121900	120525220	9640	9640	9640	9640	23
374	20231102	121800	120303500	9640	9650	9650	9640	4
375	20231102	121700	120264920	9660	9660	9660	9660	0
376	20231102	121600	120264920	9660	9660	9660	9660	0
377	20231102	121500	120264920	9660	9660	9660	9660	0
378	20231102	121400	120264920	9660	9660	9660	9660	0
379	20231102	121300	120264920	9660	9660	9660	9660	0
380	20231102	121200	120264920	9660	9660	9660	9660	0
381	20231102	121100	120264920	9660	9660	9660	9660	0
382	20231102	121000	120264920	9660	9640	9660	9640	1000
383	20231102	120900	110610290	9630	9630	9630	9630	0
384	20231102	120800	110610290	9630	9630	9630	9630	0
385	20231102	120700	110610290	9630	9630	9630	9630	0
386	20231102	120600	110610290	9630	9630	9630	9630	0
387	20231102	120500	110610290	9630	9630	9630	9630	11
388	20231102	120400	110504360	9640	9640	9640	9640	0
389	20231102	120300	110504360	9640	9640	9640	9640	0
390	20231102	120200	110504360	9640	9640	9640	9640	32
391	20231102	120100	110195880	9650	9650	9650	9650	0
392	20231102	120000	110195880	9650	9640	9650	9640	69
393	20231102	115900	109530710	9640	9640	9640	9640	0
394	20231102	115800	109530710	9640	9640	9640	9640	0
395	20231102	115700	109530710	9640	9640	9640	9640	0
396	20231102	115600	109530710	9640	9640	9640	9640	0
397	20231102	115500	109530710	9640	9640	9640	9640	0
398	20231102	115400	109530710	9640	9640	9640	9640	0
399	20231102	115300	109530710	9640	9640	9640	9640	0
400	20231102	115200	109530710	9640	9640	9640	9640	1
401	20231102	115100	109521070	9640	9640	9640	9640	0
402	20231102	115000	109521070	9640	9640	9640	9640	65
403	20231102	114900	108894470	9640	9640	9640	9640	0
404	20231102	114800	108894470	9640	9640	9640	9640	0
405	20231102	114700	108894470	9640	9640	9640	9640	12
406	20231102	114600	108778790	9640	9640	9640	9640	0
407	20231102	114500	108778790	9640	9640	9640	9640	0
408	20231102	114400	108778790	9640	9640	9640	9640	0
409	20231102	114300	108778790	9640	9640	9640	9640	0
410	20231102	114200	108778790	9640	9640	9640	9640	0
411	20231102	114100	108778790	9640	9640	9640	9640	14
412	20231102	114000	108643830	9650	9650	9650	9650	0
413	20231102	113900	108643830	9650	9650	9650	9650	4
414	20231102	113800	108605230	9650	9650	9650	9650	0
415	20231102	113700	108605230	9650	9650	9650	9650	13
416	20231102	113600	108479780	9640	9640	9640	9640	0
417	20231102	113500	108479780	9640	9640	9640	9640	0
418	20231102	113400	108479780	9640	9640	9640	9640	0
419	20231102	113300	108479780	9640	9640	9640	9640	21
420	20231102	113200	108277340	9640	9640	9640	9640	0
421	20231102	113100	108277340	9640	9640	9640	9640	261
422	20231102	113000	105761300	9650	9650	9650	9650	5
423	20231102	112900	105713050	9650	9640	9650	9640	2
424	20231102	112800	105693760	9640	9640	9640	9640	2
425	20231102	112700	105674480	9640	9640	9640	9640	0
426	20231102	112600	105674480	9640	9640	9640	9640	0
427	20231102	112500	105674480	9640	9640	9640	9640	124
428	20231102	112400	104479120	9640	9630	9640	9630	54
429	20231102	112300	103958660	9620	9620	9620	9620	0
430	20231102	112200	103958660	9620	9620	9620	9620	0
431	20231102	112100	103958660	9620	9630	9630	9620	43
432	20231102	112000	103544970	9640	9640	9640	9640	0
433	20231102	111900	103544970	9640	9640	9640	9640	0
434	20231102	111800	103544970	9640	9640	9640	9640	0
435	20231102	111700	103544970	9640	9640	9640	9640	0
436	20231102	111600	103544970	9640	9640	9640	9640	4
437	20231102	111500	103506410	9630	9630	9630	9630	0
438	20231102	111400	103506410	9630	9630	9630	9630	332
439	20231102	111300	100309250	9630	9630	9630	9630	0
440	20231102	111200	100309250	9630	9630	9630	9630	0
441	20231102	111100	100309250	9630	9630	9630	9630	0
442	20231102	111000	100309250	9630	9630	9630	9630	0
443	20231102	110900	100309250	9630	9630	9630	9630	183
444	20231102	110800	98546960	9650	9650	9650	9650	0
445	20231102	110700	98546960	9650	9650	9650	9650	1
446	20231102	110600	98537310	9630	9630	9630	9630	1
447	20231102	110500	98527680	9630	9630	9630	9630	0
448	20231102	110400	98527680	9630	9630	9630	9630	10
449	20231102	110300	98431380	9650	9650	9650	9650	0
450	20231102	110200	98431380	9650	9650	9650	9650	0
451	20231102	110100	98431380	9650	9650	9650	9650	103
452	20231102	110000	97437430	9650	9650	9650	9650	6
453	20231102	105900	97379530	9650	9650	9650	9650	0
454	20231102	105800	97379530	9650	9650	9650	9650	2
455	20231102	105700	97360230	9650	9650	9650	9650	0
456	20231102	105600	97360230	9650	9650	9650	9650	127
457	20231102	105500	96134680	9630	9630	9630	9630	1
458	20231102	105400	96125050	9640	9640	9640	9640	0
459	20231102	105300	96125050	9640	9630	9640	9630	1535
460	20231102	105200	81333410	9630	9630	9630	9630	7
461	20231102	105100	81266000	9620	9620	9620	9620	0
462	20231102	105000	81266000	9620	9620	9620	9620	0
463	20231102	104900	81266000	9620	9630	9630	9620	17
464	20231102	104800	81102340	9620	9620	9620	9620	0
465	20231102	104700	81102340	9620	9620	9620	9620	7
466	20231102	104600	81035000	9620	9620	9620	9620	20
467	20231102	104500	80842600	9620	9610	9620	9610	81
468	20231102	104400	80063410	9590	9590	9590	9590	0
469	20231102	104300	80063410	9590	9590	9590	9590	10
470	20231102	104200	79967510	9590	9590	9590	9590	0
471	20231102	104100	79967510	9590	9590	9590	9590	0
472	20231102	104000	79967510	9590	9590	9590	9590	0
473	20231102	103900	79967510	9590	9590	9590	9590	0
474	20231102	103800	79967510	9590	9590	9590	9590	1
475	20231102	103700	79957920	9620	9620	9620	9620	28
476	20231102	103600	79688560	9620	9620	9620	9620	0
477	20231102	103500	79688560	9620	9620	9620	9620	0
478	20231102	103400	79688560	9620	9620	9620	9620	0
479	20231102	103300	79688560	9620	9620	9620	9620	0
480	20231102	103200	79688560	9620	9620	9620	9620	0
481	20231102	103100	79688560	9620	9620	9620	9620	0
482	20231102	103000	79688560	9620	9620	9620	9620	0
483	20231102	102900	79688560	9620	9620	9620	9620	52
484	20231102	102800	79188320	9570	9570	9570	9570	0
485	20231102	102700	79188320	9570	9570	9570	9570	0
486	20231102	102600	79188320	9570	9570	9570	9570	9
487	20231102	102500	79102190	9570	9600	9600	9570	41
488	20231102	102400	78708800	9600	9600	9600	9600	1
489	20231102	102300	78699200	9600	9600	9600	9600	0
490	20231102	102200	78699200	9600	9600	9600	9600	0
491	20231102	102100	78699200	9600	9600	9600	9600	0
492	20231102	102000	78699200	9600	9600	9600	9600	0
493	20231102	101900	78699200	9600	9600	9600	9600	0
494	20231102	101800	78699200	9600	9600	9600	9600	6
495	20231102	101700	78641600	9600	9600	9600	9600	0
496	20231102	101600	78641600	9600	9600	9600	9600	0
497	20231102	101500	78641600	9600	9600	9600	9600	1
498	20231102	101400	78632000	9630	9630	9630	9630	0
499	20231102	101300	78632000	9630	9630	9630	9630	0
500	20231102	101200	78632000	9630	9630	9630	9630	0
501	20231102	101100	78632000	9630	9630	9630	9630	1
502	20231102	101000	78622370	9630	9630	9630	9630	2
503	20231102	100900	78603110	9630	9630	9630	9630	0
504	20231102	100800	78603110	9630	9630	9630	9630	1
505	20231102	100700	78593480	9630	9630	9630	9630	0
506	20231102	100600	78593480	9630	9630	9630	9630	8
507	20231102	100500	78516440	9560	9620	9620	9560	200
508	20231102	100400	76601060	9630	9630	9630	9630	1193
509	20231102	100300	65112470	9640	9640	9640	9640	0
510	20231102	100200	65112470	9640	9640	9640	9640	5
511	20231102	100100	65064270	9640	9640	9640	9640	10
512	20231102	100000	64967870	9640	9640	9640	9630	343
513	20231102	095900	61661930	9630	9620	9630	9620	700
514	20231102	095800	54924590	9610	9600	9610	9600	316
515	20231102	095700	51888400	9600	9600	9600	9600	4
516	20231102	095600	51850000	9600	9600	9600	9600	4
517	20231102	095500	51811600	9600	9600	9600	9600	5
518	20231102	095400	51763600	9600	9600	9600	9600	4
519	20231102	095300	51725200	9600	9600	9600	9560	65
520	20231102	095200	51102630	9600	9610	9610	9600	154
521	20231102	095100	49624180	9610	9610	9610	9610	4
522	20231102	095000	49585740	9610	9610	9610	9610	94
523	20231102	094900	48682400	9610	9620	9620	9610	14
524	20231102	094800	48547820	9620	9620	9620	9620	8
525	20231102	094700	48470860	9620	9610	9620	9610	151
526	20231102	094600	47019300	9620	9620	9620	9610	258
527	20231102	094500	44539840	9620	9620	9620	9620	5
528	20231102	094400	44491740	9620	9610	9620	9610	33
529	20231102	094300	44174570	9620	9610	9620	9610	145
530	20231102	094200	42780900	9610	9600	9610	9600	112
531	20231102	094100	41704620	9610	9610	9610	9610	5
532	20231102	094000	41656570	9610	9610	9610	9610	8
533	20231102	093900	41579690	9600	9600	9600	9600	12
534	20231102	093800	41464490	9600	9600	9600	9600	6
535	20231102	093700	41406890	9600	9600	9600	9600	147
536	20231102	093600	39995690	9600	9600	9600	9600	4
537	20231102	093500	39957290	9590	9590	9590	9590	30
538	20231102	093400	39669590	9590	9590	9590	9590	7
539	20231102	093300	39602460	9590	9590	9590	9590	8
540	20231102	093200	39525740	9590	9590	9590	9590	55
541	20231102	093100	38998290	9600	9570	9600	9550	236
542	20231102	093000	36743970	9600	9600	9600	9600	4
543	20231102	092900	36705570	9600	9600	9600	9600	4
544	20231102	092800	36667170	9600	9600	9600	9600	5
545	20231102	092700	36619170	9600	9570	9600	9560	525
546	20231102	092600	31599560	9600	9600	9600	9600	8
547	20231102	092500	31522760	9600	9600	9600	9600	5
548	20231102	092400	31474760	9590	9590	9590	9590	31
549	20231102	092300	31177470	9600	9600	9600	9600	54
550	20231102	092200	30659070	9600	9600	9600	9600	4
551	20231102	092100	30620670	9600	9600	9600	9600	5
552	20231102	092000	30572670	9570	9570	9570	9550	1812
553	20231102	091900	13233080	9570	9600	9600	9570	111
554	20231102	091800	12170590	9600	9600	9600	9600	8
555	20231102	091700	12093790	9600	9600	9600	9600	4
556	20231102	091600	12055390	9600	9600	9600	9600	7
557	20231102	091500	11988190	9600	9600	9600	9600	5
558	20231102	091400	11940190	9600	9580	9600	9560	105
559	20231102	091300	10935920	9600	9620	9620	9600	94
560	20231102	091200	10033390	9620	9620	9620	9620	5
561	20231102	091100	9985290	9620	9620	9620	9600	17
562	20231102	091000	9821950	9600	9620	9620	9600	54
563	20231102	090900	9303470	9620	9620	9620	9620	4
564	20231102	090800	9264990	9630	9630	9630	9630	4
565	20231102	090700	9226470	9630	9640	9640	9630	9
566	20231102	090600	9139760	9650	9650	9650	9630	104
567	20231102	090500	8137240	9680	9610	9690	9610	514
568	20231102	090400	3174680	9600	9610	9610	9600	121
569	20231102	090300	2012030	9610	9610	9610	9610	5
570	20231102	090200	1963980	9610	9610	9610	9610	35
571	20231102	090100	1627630	9600	9580	9600	9580	63
572	20231102	090000	1023080	9580	9560	9580	9560	107