KissMeData/006920/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184800	380481685	4430	4430	4430	4430	1359
3	20231106	184700	380481685	4430	4430	4430	4430	0
4	20231106	184600	380481685	4430	4430	4430	4430	0
5	20231106	184500	380481685	4430	4430	4430	4430	0
6	20231106	184400	380481685	4430	4430	4430	4430	0
7	20231106	184300	380481685	4430	4430	4430	4430	0
8	20231106	184200	380481685	4430	4430	4430	4430	0
9	20231106	184100	380481685	4430	4430	4430	4430	0
10	20231106	184000	380481685	4430	4430	4430	4430	0
11	20231106	183900	380481685	4430	4430	4430	4430	0
12	20231106	183800	380481685	4430	4430	4430	4430	0
13	20231106	183700	380481685	4430	4430	4430	4430	0
14	20231106	183600	380481685	4430	4430	4430	4430	0
15	20231106	183500	380481685	4430	4430	4430	4430	0
16	20231106	183400	380481685	4430	4430	4430	4430	0
17	20231106	183300	380481685	4430	4430	4430	4430	0
18	20231106	183200	380481685	4430	4430	4430	4430	0
19	20231106	183100	380481685	4430	4430	4430	4430	0
20	20231106	183000	380481685	4430	4430	4430	4430	0
21	20231106	182900	380481685	4430	4430	4430	4430	0
22	20231106	182800	380481685	4430	4430	4430	4430	0
23	20231106	182700	380481685	4430	4430	4430	4430	0
24	20231106	182600	380481685	4430	4430	4430	4430	0
25	20231106	182500	380481685	4430	4430	4430	4430	0
26	20231106	182400	380481685	4430	4430	4430	4430	0
27	20231106	182300	380481685	4430	4430	4430	4430	0
28	20231106	182200	380481685	4430	4430	4430	4430	0
29	20231106	182100	380481685	4430	4430	4430	4430	0
30	20231106	182000	380481685	4430	4430	4430	4430	0
31	20231106	181900	380481685	4430	4430	4430	4430	0
32	20231106	181800	380481685	4430	4430	4430	4430	1359
33	20231106	181700	380481685	4430	4430	4430	4430	0
34	20231106	181600	380481685	4430	4430	4430	4430	0
35	20231106	181500	380481685	4430	4430	4430	4430	0
36	20231106	181400	380481685	4430	4430	4430	4430	0
37	20231106	181300	380481685	4430	4430	4430	4430	0
38	20231106	181200	380481685	4430	4430	4430	4430	0
39	20231106	181100	380481685	4430	4430	4430	4430	0
40	20231106	181000	380481685	4430	4430	4430	4430	0
41	20231106	180900	380481685	4430	4430	4430	4430	0
42	20231106	180800	380481685	4430	4430	4430	4430	0
43	20231106	180700	380481685	4430	4430	4430	4430	0
44	20231106	180600	380481685	4430	4430	4430	4430	0
45	20231106	180500	380481685	4430	4430	4430	4430	0
46	20231106	180400	380481685	4430	4430	4430	4430	0
47	20231106	180300	380481685	4430	4430	4430	4430	0
48	20231106	180200	380481685	4430	4430	4430	4430	0
49	20231106	180100	380481685	4430	4430	4430	4430	0
50	20231106	180000	380481685	4430	4430	4430	4430	0
51	20231106	175900	380481685	4430	4430	4430	4430	0
52	20231106	175800	380481685	4430	4430	4430	4430	0
53	20231106	175700	380481685	4430	4430	4430	4430	0
54	20231106	175600	380481685	4430	4430	4430	4430	0
55	20231106	175500	380481685	4430	4430	4430	4430	0
56	20231106	175400	380481685	4430	4430	4430	4430	0
57	20231106	175300	380481685	4430	4430	4430	4430	0
58	20231106	175200	380481685	4430	4430	4430	4430	0
59	20231106	175100	380481685	4430	4430	4430	4430	0
60	20231106	175000	380481685	4430	4430	4430	4430	0
61	20231106	174900	380481685	4430	4430	4430	4430	0
62	20231106	174800	380481685	4430	4430	4430	4430	1359
63	20231106	174700	380481685	4430	4430	4430	4430	0
64	20231106	174600	380481685	4430	4430	4430	4430	0
65	20231106	174500	380481685	4430	4430	4430	4430	0
66	20231106	174400	380481685	4430	4430	4430	4430	0
67	20231106	174300	380481685	4430	4430	4430	4430	0
68	20231106	174200	380481685	4430	4430	4430	4430	0
69	20231106	174100	380481685	4430	4430	4430	4430	0
70	20231106	174000	380481685	4430	4430	4430	4430	0
71	20231106	173900	380481685	4430	4430	4430	4430	0
72	20231106	173800	380481685	4430	4430	4430	4430	0
73	20231106	173700	380481685	4430	4430	4430	4430	0
74	20231106	173600	380481685	4430	4430	4430	4430	0
75	20231106	173500	380481685	4430	4430	4430	4430	0
76	20231106	173400	380481685	4430	4430	4430	4430	0
77	20231106	173300	380481685	4430	4430	4430	4430	0
78	20231106	173200	380481685	4430	4430	4430	4430	0
79	20231106	173100	380481685	4430	4430	4430	4430	0
80	20231106	173000	380481685	4430	4430	4430	4430	0
81	20231106	172900	380481685	4430	4430	4430	4430	0
82	20231106	172800	380481685	4430	4430	4430	4430	0
83	20231106	172700	380481685	4430	4430	4430	4430	0
84	20231106	172600	380481685	4430	4430	4430	4430	0
85	20231106	172500	380481685	4430	4430	4430	4430	0
86	20231106	172400	380481685	4430	4430	4430	4430	0
87	20231106	172300	380481685	4430	4430	4430	4430	0
88	20231106	172200	380481685	4430	4430	4430	4430	0
89	20231106	172100	380481685	4430	4430	4430	4430	0
90	20231106	172000	380481685	4430	4430	4430	4430	0
91	20231106	171900	380481685	4430	4430	4430	4430	0
92	20231106	171800	380481685	4430	4430	4430	4430	1359
93	20231106	171700	380481685	4430	4430	4430	4430	0
94	20231106	171600	380481685	4430	4430	4430	4430	0
95	20231106	171500	380481685	4430	4430	4430	4430	0
96	20231106	171400	380481685	4430	4430	4430	4430	0
97	20231106	171300	380481685	4430	4430	4430	4430	0
98	20231106	171200	380481685	4430	4430	4430	4430	0
99	20231106	171100	380481685	4430	4430	4430	4430	0
100	20231106	171000	380481685	4430	4430	4430	4430	0
101	20231106	170900	380481685	4430	4430	4430	4430	0
102	20231106	170800	380481685	4430	4430	4430	4430	0
103	20231106	170700	380481685	4430	4430	4430	4430	0
104	20231106	170600	380481685	4430	4430	4430	4430	0
105	20231106	170500	380481685	4430	4430	4430	4430	0
106	20231106	170400	380481685	4430	4430	4430	4430	0
107	20231106	170300	380481685	4430	4430	4430	4430	0
108	20231106	170200	380481685	4430	4430	4430	4430	0
109	20231106	170100	380481685	4430	4430	4430	4430	0
110	20231106	170000	380481685	4430	4430	4430	4430	0
111	20231106	165900	380481685	4430	4430	4430	4430	0
112	20231106	165800	380481685	4430	4430	4430	4430	0
113	20231106	165700	380481685	4430	4430	4430	4430	0
114	20231106	165600	380481685	4430	4430	4430	4430	0
115	20231106	165500	380481685	4430	4430	4430	4430	0
116	20231106	165400	380481685	4430	4430	4430	4430	0
117	20231106	165300	380481685	4430	4430	4430	4430	0
118	20231106	165200	380481685	4430	4430	4430	4430	0
119	20231106	165100	380481685	4430	4430	4430	4430	0
120	20231106	165000	380481685	4430	4430	4430	4430	0
121	20231106	164900	380481685	4430	4430	4430	4430	0
122	20231106	164800	380481685	4430	4430	4430	4430	1359
123	20231106	164700	380481685	4430	4430	4430	4430	0
124	20231106	164600	380481685	4430	4430	4430	4430	0
125	20231106	164500	380481685	4430	4430	4430	4430	0
126	20231106	164400	380481685	4430	4430	4430	4430	0
127	20231106	164300	380481685	4430	4430	4430	4430	0
128	20231106	164200	380481685	4430	4430	4430	4430	0
129	20231106	164100	380481685	4430	4430	4430	4430	0
130	20231106	164000	380481685	4430	4430	4430	4430	0
131	20231106	163900	380481685	4430	4430	4430	4430	0
132	20231106	163800	380481685	4430	4430	4430	4430	0
133	20231106	163700	380481685	4430	4430	4430	4430	0
134	20231106	163600	380481685	4430	4430	4430	4430	0
135	20231106	163500	380481685	4430	4430	4430	4430	0
136	20231106	163400	380481685	4430	4430	4430	4430	0
137	20231106	163300	380481685	4430	4430	4430	4430	0
138	20231106	163200	380481685	4430	4430	4430	4430	0
139	20231106	163100	380481685	4430	4430	4430	4430	0
140	20231106	163000	380481685	4430	4430	4430	4430	0
141	20231106	162900	380481685	4430	4430	4430	4430	0
142	20231106	162800	380481685	4430	4430	4430	4430	0
143	20231106	162700	380481685	4430	4430	4430	4430	0
144	20231106	162600	380481685	4430	4430	4430	4430	0
145	20231106	162500	380481685	4430	4430	4430	4430	0
146	20231106	162400	380481685	4430	4430	4430	4430	0
147	20231106	162300	380481685	4430	4430	4430	4430	0
148	20231106	162200	380481685	4430	4430	4430	4430	0
149	20231106	162100	380481685	4430	4430	4430	4430	0
150	20231106	162000	380481685	4430	4430	4430	4430	0
151	20231106	161900	380481685	4430	4430	4430	4430	0
152	20231106	161800	380481685	4430	4430	4430	4430	1359
153	20231106	161700	380481685	4430	4430	4430	4430	0
154	20231106	161600	380481685	4430	4430	4430	4430	0
155	20231106	161500	380481685	4430	4430	4430	4430	0
156	20231106	161400	380481685	4430	4430	4430	4430	0
157	20231106	161300	380481685	4430	4430	4430	4430	0
158	20231106	161200	380481685	4430	4430	4430	4430	0
159	20231106	161100	380481685	4430	4430	4430	4430	0
160	20231106	161000	380481685	4430	4430	4430	4430	0
161	20231106	160900	380481685	4430	4430	4430	4430	0
162	20231106	160800	380481685	4430	4430	4430	4430	0
163	20231106	160700	380481685	4430	4430	4430	4430	0
164	20231106	160600	380481685	4430	4430	4430	4430	0
165	20231106	160500	380481685	4430	4430	4430	4430	0
166	20231106	160400	380481685	4430	4430	4430	4430	0
167	20231106	160300	380481685	4430	4430	4430	4430	0
168	20231106	160200	380481685	4430	4430	4430	4430	0
169	20231106	160100	380481685	4430	4430	4430	4430	0
170	20231106	160000	380481685	4430	4430	4430	4430	0
171	20231106	155900	380481685	4430	4430	4430	4430	0
172	20231106	155800	380481685	4430	4430	4430	4430	0
173	20231106	155700	380481685	4430	4430	4430	4430	0
174	20231106	155600	380481685	4430	4430	4430	4430	0
175	20231106	155500	380481685	4430	4430	4430	4430	0
176	20231106	155400	380481685	4430	4430	4430	4430	0
177	20231106	155300	380481685	4430	4430	4430	4430	0
178	20231106	155200	380481685	4430	4430	4430	4430	0
179	20231106	155100	380481685	4430	4430	4430	4430	0
180	20231106	155000	380481685	4430	4430	4430	4430	0
181	20231106	154900	380481685	4430	4430	4430	4430	0
182	20231106	154800	380481685	4430	4430	4430	4430	1359
183	20231106	154700	380481685	4430	4430	4430	4430	0
184	20231106	154600	380481685	4430	4430	4430	4430	0
185	20231106	154500	380481685	4430	4430	4430	4430	0
186	20231106	154400	380481685	4430	4430	4430	4430	0
187	20231106	154300	380481685	4430	4430	4430	4430	0
188	20231106	154200	380481685	4430	4430	4430	4430	0
189	20231106	154100	380481685	4430	4430	4430	4430	0
190	20231106	154000	380481685	4430	4430	4430	4430	0
191	20231106	153900	380481685	4430	4430	4430	4430	0
192	20231106	153800	380481685	4430	4430	4430	4430	0
193	20231106	153700	380481685	4430	4430	4430	4430	0
194	20231106	153600	380481685	4430	4430	4430	4430	0
195	20231106	153500	380481685	4430	4430	4430	4430	0
196	20231106	153400	380481685	4430	4430	4430	4430	0
197	20231106	153300	380481685	4430	4430	4430	4430	0
198	20231106	153200	380481685	4430	4430	4430	4430	0
199	20231106	153100	380481685	4430	4430	4430	4430	0
200	20231106	153000	380481685	4430	4430	4430	4430	1359
201	20231106	152900	374461315	4425	4425	4425	4425	0
202	20231106	152800	374461315	4425	4425	4425	4425	0
203	20231106	152700	374461315	4425	4425	4425	4425	0
204	20231106	152600	374461315	4425	4425	4425	4425	0
205	20231106	152500	374461315	4425	4425	4425	4425	0
206	20231106	152400	374461315	4425	4425	4425	4425	0
207	20231106	152300	374461315	4425	4425	4425	4425	0
208	20231106	152200	374461315	4425	4425	4425	4425	0
209	20231106	152100	374461315	4425	4425	4425	4425	0
210	20231106	152000	374461315	4425	4425	4425	4425	0
211	20231106	151900	374461315	4425	4425	4425	4425	148
212	20231106	151800	373806415	4425	4420	4425	4420	455
213	20231106	151700	371793290	4425	4415	4425	4415	113
214	20231106	151600	371293785	4415	4415	4415	4415	9
215	20231106	151500	371254050	4395	4395	4395	4395	526
216	20231106	151400	368942280	4390	4390	4390	4390	300
217	20231106	151300	367625280	4395	4395	4395	4395	72
218	20231106	151200	367308840	4390	4395	4395	4390	125
219	20231106	151100	366759590	4415	4415	4415	4415	0
220	20231106	151000	366759590	4415	4415	4415	4415	0
221	20231106	150900	366759590	4415	4415	4415	4415	0
222	20231106	150800	366759590	4415	4415	4415	4415	148
223	20231106	150700	366106170	4420	4420	4420	4420	4
224	20231106	150600	366088490	4395	4395	4395	4395	0
225	20231106	150500	366088490	4395	4395	4395	4395	0
226	20231106	150400	366088490	4395	4395	4395	4395	0
227	20231106	150300	366088490	4395	4395	4395	4395	1
228	20231106	150200	366084095	4395	4395	4395	4395	506
229	20231106	150100	363860225	4395	4395	4395	4395	22
230	20231106	150000	363763535	4390	4390	4395	4390	5
231	20231106	145900	363741580	4395	4420	4420	4390	244
232	20231106	145800	362669040	4420	4420	4420	4420	0
233	20231106	145700	362669040	4420	4420	4420	4420	79
234	20231106	145600	362319860	4395	4395	4395	4395	0
235	20231106	145500	362319860	4395	4395	4395	4395	0
236	20231106	145400	362319860	4395	4395	4395	4395	0
237	20231106	145300	362319860	4395	4395	4395	4395	0
238	20231106	145200	362319860	4395	4395	4395	4395	495
239	20231106	145100	360144335	4390	4390	4390	4390	12
240	20231106	145000	360091655	4390	4390	4390	4390	0
241	20231106	144900	360091655	4390	4390	4390	4390	253
242	20231106	144800	358980985	4395	4395	4395	4395	231
243	20231106	144700	357965740	4395	4395	4395	4395	17
244	20231106	144600	357891025	4425	4425	4425	4425	0
245	20231106	144500	357891025	4425	4425	4425	4425	0
246	20231106	144400	357891025	4425	4425	4425	4425	0
247	20231106	144300	357891025	4425	4420	4425	4420	241
248	20231106	144200	356825200	4420	4420	4420	4420	10
249	20231106	144100	356781000	4420	4420	4420	4420	370
250	20231106	144000	355145600	4425	4400	4425	4400	395
251	20231106	143900	353400055	4400	4395	4400	4395	488
252	20231106	143800	351255130	4395	4395	4395	4395	196
253	20231106	143700	350393710	4395	4395	4395	4395	0
254	20231106	143600	350393710	4395	4395	4395	4395	15
255	20231106	143500	350327785	4395	4395	4395	4395	241
256	20231106	143400	349268590	4405	4405	4405	4405	0
257	20231106	143300	349268590	4405	4405	4405	4405	5
258	20231106	143200	349246565	4405	4405	4405	4405	300
259	20231106	143100	347925065	4405	4405	4405	4405	0
260	20231106	143000	347925065	4405	4405	4405	4405	69
261	20231106	142900	347621120	4405	4405	4405	4405	19
262	20231106	142800	347537425	4405	4405	4405	4405	0
263	20231106	142700	347537425	4405	4405	4405	4405	9
264	20231106	142600	347497780	4390	4390	4390	4390	89
265	20231106	142500	347107070	4390	4405	4405	4390	413
266	20231106	142400	345292305	4390	4390	4390	4390	0
267	20231106	142300	345292305	4390	4390	4390	4390	0
268	20231106	142200	345292305	4390	4390	4390	4390	20
269	20231106	142100	345204505	4390	4390	4390	4390	0
270	20231106	142000	345204505	4390	4390	4390	4390	0
271	20231106	141900	345204505	4390	4390	4390	4390	0
272	20231106	141800	345204505	4390	4390	4390	4390	80
273	20231106	141700	344853305	4390	4390	4390	4390	0
274	20231106	141600	344853305	4390	4390	4390	4390	0
275	20231106	141500	344853305	4390	4390	4390	4390	0
276	20231106	141400	344853305	4390	4390	4390	4390	167
277	20231106	141300	344120175	4390	4400	4400	4390	736
278	20231106	141200	340884775	4400	4400	4400	4400	0
279	20231106	141100	340884775	4400	4400	4400	4400	15
280	20231106	141000	340818775	4400	4400	4400	4400	153
281	20231106	140900	340145575	4400	4400	4400	4400	137
282	20231106	140800	339542775	4400	4395	4400	4395	278
283	20231106	140700	338319640	4390	4395	4395	4390	85
284	20231106	140600	337946165	4395	4385	4395	4385	19
285	20231106	140500	337862740	4395	4395	4395	4395	10
286	20231106	140400	337818790	4395	4395	4395	4395	10
287	20231106	140300	337774840	4390	4390	4390	4390	0
288	20231106	140200	337774840	4390	4390	4390	4390	34
289	20231106	140100	337625580	4390	4390	4390	4390	0
290	20231106	140000	337625580	4390	4390	4390	4390	68
291	20231106	135900	337327060	4390	4390	4390	4390	0
292	20231106	135800	337327060	4390	4390	4390	4390	0
293	20231106	135700	337327060	4390	4390	4390	4390	0
294	20231106	135600	337327060	4390	4390	4390	4390	7
295	20231106	135500	337296330	4385	4385	4385	4385	0
296	20231106	135400	337296330	4385	4390	4390	4385	1192
297	20231106	135300	332067410	4390	4390	4390	4390	200
298	20231106	135200	331189410	4395	4395	4395	4395	68
299	20231106	135100	330890550	4395	4390	4395	4390	422
300	20231106	135000	329037365	4390	4390	4390	4390	0
301	20231106	134900	329037365	4390	4390	4390	4390	100
302	20231106	134800	328598365	4385	4385	4385	4385	0
303	20231106	134700	328598365	4385	4385	4385	4385	0
304	20231106	134600	328598365	4385	4385	4385	4385	0
305	20231106	134500	328598365	4385	4380	4385	4380	236
306	20231106	134400	327564005	4380	4380	4380	4380	0
307	20231106	134300	327564005	4380	4380	4380	4380	0
308	20231106	134200	327564005	4380	4365	4380	4365	66
309	20231106	134100	327275120	4360	4360	4360	4360	0
310	20231106	134000	327275120	4360	4360	4360	4360	0
311	20231106	133900	327275120	4360	4360	4360	4360	0
312	20231106	133800	327275120	4360	4360	4360	4360	2
313	20231106	133700	327266400	4360	4360	4360	4360	1
314	20231106	133600	327262040	4345	4345	4345	4345	0
315	20231106	133500	327262040	4345	4345	4345	4345	0
316	20231106	133400	327262040	4345	4345	4345	4345	10
317	20231106	133300	327218590	4345	4355	4355	4345	345
318	20231106	133200	325718935	4360	4355	4360	4355	2
319	20231106	133100	325710220	4360	4355	4360	4355	366
320	20231106	133000	324116190	4355	4355	4355	4355	4
321	20231106	132900	324098770	4355	4355	4355	4355	0
322	20231106	132800	324098770	4355	4355	4355	4355	0
323	20231106	132700	324098770	4355	4355	4355	4355	0
324	20231106	132600	324098770	4355	4355	4355	4355	0
325	20231106	132500	324098770	4355	4355	4355	4355	199
326	20231106	132400	323232125	4355	4355	4355	4355	0
327	20231106	132300	323232125	4355	4350	4355	4350	429
328	20231106	132200	321365970	4350	4350	4350	4350	2
329	20231106	132100	321357270	4345	4345	4345	4345	712
330	20231106	132000	318263630	4345	4345	4345	4345	0
331	20231106	131900	318263630	4345	4345	4345	4345	231
332	20231106	131800	317259935	4345	4345	4345	4345	230
333	20231106	131700	316260585	4345	4345	4345	4345	0
334	20231106	131600	316260585	4345	4345	4345	4345	0
335	20231106	131500	316260585	4345	4345	4345	4345	0
336	20231106	131400	316260585	4345	4345	4345	4345	0
337	20231106	131300	316260585	4345	4345	4345	4345	10
338	20231106	131200	316217135	4345	4345	4345	4345	0
339	20231106	131100	316217135	4345	4345	4345	4345	16
340	20231106	131000	316147615	4345	4345	4345	4345	0
341	20231106	130900	316147615	4345	4345	4345	4345	100
342	20231106	130800	315713115	4345	4345	4345	4345	0
343	20231106	130700	315713115	4345	4345	4345	4345	300
344	20231106	130600	314409615	4345	4345	4345	4345	2
345	20231106	130500	314400925	4345	4345	4345	4345	0
346	20231106	130400	314400925	4345	4345	4345	4345	0
347	20231106	130300	314400925	4345	4345	4345	4345	426
348	20231106	130200	312549955	4325	4325	4325	4325	0
349	20231106	130100	312549955	4325	4325	4325	4325	1
350	20231106	130000	312545630	4330	4330	4330	4330	0
351	20231106	125900	312545630	4330	4325	4330	4325	100
352	20231106	125800	312112880	4330	4330	4330	4330	0
353	20231106	125700	312112880	4330	4330	4330	4330	0
354	20231106	125600	312112880	4330	4330	4330	4330	0
355	20231106	125500	312112880	4330	4330	4330	4330	2
356	20231106	125400	312104220	4330	4330	4330	4330	1
357	20231106	125300	312099890	4325	4325	4325	4325	0
358	20231106	125200	312099890	4325	4330	4330	4325	66
359	20231106	125100	311814390	4330	4330	4330	4330	0
360	20231106	125000	311814390	4330	4330	4330	4330	70
361	20231106	124900	311511290	4330	4330	4330	4330	1
362	20231106	124800	311506960	4320	4320	4320	4320	0
363	20231106	124700	311506960	4320	4320	4320	4320	8
364	20231106	124600	311472400	4320	4320	4320	4320	392
365	20231106	124500	309778960	4320	4320	4320	4320	362
366	20231106	124400	308215120	4320	4320	4320	4320	38
367	20231106	124300	308050960	4320	4320	4320	4315	218
368	20231106	124200	307109610	4315	4315	4315	4315	109
369	20231106	124100	306639275	4320	4320	4320	4320	25
370	20231106	124000	306531275	4320	4320	4320	4320	1
371	20231106	123900	306526955	4320	4320	4320	4320	38
372	20231106	123800	306362795	4310	4310	4310	4310	0
373	20231106	123700	306362795	4310	4310	4310	4310	0
374	20231106	123600	306362795	4310	4310	4310	4310	0
375	20231106	123500	306362795	4310	4310	4310	4310	0
376	20231106	123400	306362795	4310	4310	4310	4310	10
377	20231106	123300	306319695	4320	4320	4320	4320	200
378	20231106	123200	305455695	4320	4320	4320	4320	0
379	20231106	123100	305455695	4320	4320	4320	4320	211
380	20231106	123000	304544175	4305	4305	4305	4305	0
381	20231106	122900	304544175	4305	4305	4305	4305	0
382	20231106	122800	304544175	4305	4305	4305	4305	0
383	20231106	122700	304544175	4305	4305	4305	4305	0
384	20231106	122600	304544175	4305	4305	4305	4305	70
385	20231106	122500	304242825	4305	4305	4305	4305	1000
386	20231106	122400	299937825	4305	4305	4305	4305	34
387	20231106	122300	299791455	4305	4305	4305	4305	10
388	20231106	122200	299748405	4305	4305	4305	4305	10
389	20231106	122100	299705355	4320	4320	4320	4320	20
390	20231106	122000	299618955	4330	4330	4330	4330	0
391	20231106	121900	299618955	4330	4330	4330	4330	0
392	20231106	121800	299618955	4330	4330	4330	4330	1
393	20231106	121700	299614625	4330	4330	4330	4330	115
394	20231106	121600	299116675	4330	4330	4330	4330	7
395	20231106	121500	299086365	4330	4310	4330	4310	399
396	20231106	121400	297364265	4305	4315	4315	4305	2369
397	20231106	121300	287151675	4315	4325	4325	4315	970
398	20231106	121200	282958925	4345	4345	4345	4345	0
399	20231106	121100	282958925	4345	4345	4345	4345	16
400	20231106	121000	282889405	4325	4340	4340	4325	963
401	20231106	120900	278719210	4340	4340	4340	4340	315
402	20231106	120800	277352110	4340	4340	4340	4340	0
403	20231106	120700	277352110	4340	4340	4340	4340	37
404	20231106	120600	277191530	4345	4345	4345	4345	0
405	20231106	120500	277191530	4345	4330	4345	4310	276
406	20231106	120400	275998705	4330	4330	4330	4330	136
407	20231106	120300	275409825	4350	4350	4350	4350	1
408	20231106	120200	275405475	4350	4350	4350	4350	4
409	20231106	120100	275388075	4350	4350	4350	4350	2
410	20231106	120000	275379375	4350	4350	4350	4350	0
411	20231106	115900	275379375	4350	4350	4350	4350	0
412	20231106	115800	275379375	4350	4350	4350	4350	45
413	20231106	115700	275183625	4350	4330	4350	4330	493
414	20231106	115600	273048315	4325	4325	4325	4325	0
415	20231106	115500	273048315	4325	4345	4370	4315	457
416	20231106	115400	271071925	4345	4345	4345	4345	0
417	20231106	115300	271071925	4345	4345	4345	4345	247
418	20231106	115200	269998710	4345	4345	4345	4345	27
419	20231106	115100	269881395	4345	4345	4345	4345	2
420	20231106	115000	269872705	4325	4375	4375	4325	1520
421	20231106	114900	263269485	4375	4375	4375	4375	176
422	20231106	114800	262499485	4375	4375	4375	4375	64
423	20231106	114700	262219485	4385	4385	4385	4385	0
424	20231106	114600	262219485	4385	4385	4385	4385	20
425	20231106	114500	262131785	4360	4360	4360	4360	139
426	20231106	114400	261525745	4360	4380	4380	4360	246
427	20231106	114300	260449045	4380	4380	4380	4380	0
428	20231106	114200	260449045	4380	4380	4380	4380	402
429	20231106	114100	258688285	4385	4385	4385	4385	0
430	20231106	114000	258688285	4385	4380	4385	4380	104
431	20231106	113900	258232425	4380	4380	4380	4380	134
432	20231106	113800	257645505	4380	4380	4380	4380	611
433	20231106	113700	254969325	4385	4385	4385	4385	0
434	20231106	113600	254969325	4385	4380	4385	4380	22
435	20231106	113500	254872890	4355	4360	4360	4355	600
436	20231106	113400	252259635	4385	4385	4385	4385	10
437	20231106	113300	252215785	4385	4385	4385	4385	1
438	20231106	113200	252211400	4355	4355	4355	4355	0
439	20231106	113100	252211400	4355	4355	4355	4355	1
440	20231106	113000	252207045	4385	4385	4385	4385	1
441	20231106	112900	252202660	4385	4370	4385	4370	12
442	20231106	112800	252150205	4385	4385	4385	4385	13
443	20231106	112700	252093200	4385	4385	4385	4385	30
444	20231106	112600	251961650	4385	4380	4385	4380	201
445	20231106	112500	251081265	4380	4380	4395	4350	1428
446	20231106	112400	244862335	4395	4385	4395	4365	626
447	20231106	112300	242125620	4400	4400	4400	4400	83
448	20231106	112200	241760420	4400	4400	4400	4400	70
449	20231106	112100	241452420	4400	4400	4400	4400	1
450	20231106	112000	241448020	4375	4390	4390	4375	695
451	20231106	111900	238406620	4400	4405	4405	4400	40
452	20231106	111800	238230470	4405	4390	4405	4390	8
453	20231106	111700	238195335	4405	4405	4405	4405	1
454	20231106	111600	238190930	4405	4405	4405	4405	0
455	20231106	111500	238190930	4405	4405	4405	4405	0
456	20231106	111400	238190930	4405	4370	4405	4370	329
457	20231106	111300	236751885	4375	4385	4385	4375	331
458	20231106	111200	235302165	4400	4400	4400	4400	1
459	20231106	111100	235297765	4400	4400	4400	4400	16
460	20231106	111000	235227365	4400	4400	4400	4400	0
461	20231106	110900	235227365	4400	4390	4400	4390	26
462	20231106	110800	235113215	4410	4410	4410	4400	3
463	20231106	110700	235099995	4400	4390	4400	4380	753
464	20231106	110600	231799065	4410	4400	4410	4400	51
465	20231106	110500	231574655	4410	4410	4410	4410	0
466	20231106	110400	231574655	4410	4415	4415	4385	350
467	20231106	110300	230039850	4385	4415	4415	4385	163
468	20231106	110200	229324095	4420	4405	4420	4385	448
469	20231106	110100	227356270	4420	4420	4420	4420	0
470	20231106	110000	227356270	4420	4420	4420	4420	0
471	20231106	105900	227356270	4420	4420	4420	4420	10
472	20231106	105800	227312070	4420	4420	4420	4405	20
473	20231106	105700	227223805	4430	4430	4430	4430	6
474	20231106	105600	227197225	4430	4430	4430	4430	0
475	20231106	105500	227197225	4430	4430	4430	4430	0
476	20231106	105400	227197225	4430	4420	4430	4420	1128
477	20231106	105300	222203115	4420	4410	4420	4410	2
478	20231106	105200	222194285	4420	4420	4420	4415	28
479	20231106	105100	222070530	4390	4400	4400	4390	464
480	20231106	105000	220032400	4425	4410	4425	4410	40
481	20231106	104900	219855985	4425	4425	4425	4425	0
482	20231106	104800	219855985	4425	4425	4425	4425	14
483	20231106	104700	219794035	4425	4425	4425	4425	0
484	20231106	104600	219794035	4425	4415	4425	4415	411
485	20231106	104500	217979460	4430	4430	4430	4430	0
486	20231106	104400	217979460	4430	4430	4430	4430	0
487	20231106	104300	217979460	4430	4430	4430	4430	0
488	20231106	104200	217979460	4430	4415	4430	4415	304
489	20231106	104100	216636085	4415	4415	4415	4415	0
490	20231106	104000	216636085	4415	4415	4415	4410	77
491	20231106	103900	216296260	4420	4420	4420	4420	131
492	20231106	103800	215717240	4430	4430	4430	4430	57
493	20231106	103700	215464730	4430	4430	4430	4430	0
494	20231106	103600	215464730	4430	4430	4430	4430	1
495	20231106	103500	215460300	4430	4430	4430	4430	0
496	20231106	103400	215460300	4430	4420	4430	4420	8
497	20231106	103300	215424930	4430	4430	4430	4430	0
498	20231106	103200	215424930	4430	4420	4430	4420	13
499	20231106	103100	215367460	4425	4420	4425	4420	56
500	20231106	103000	215119695	4420	4420	4420	4420	0
501	20231106	102900	215119695	4420	4420	4420	4420	1
502	20231106	102800	215115275	4410	4405	4410	4405	32
503	20231106	102700	214974165	4405	4405	4405	4405	130
504	20231106	102600	214401515	4410	4415	4415	4410	971
505	20231106	102500	210118550	4425	4425	4425	4415	350
506	20231106	102400	208573095	4430	4430	4430	4430	56
507	20231106	102300	208325015	4430	4445	4445	4430	912
508	20231106	102200	204280630	4470	4470	4470	4470	0
509	20231106	102100	204280630	4470	4470	4470	4470	0
510	20231106	102000	204280630	4470	4450	4470	4450	201
511	20231106	101900	203386160	4470	4465	4470	4465	510
512	20231106	101800	201108960	4465	4445	4465	4445	12
513	20231106	101700	201055400	4465	4465	4465	4445	73
514	20231106	101600	200729495	4470	4470	4470	4470	0
515	20231106	101500	200729495	4470	4470	4470	4470	0
516	20231106	101400	200729495	4470	4445	4470	4445	3
517	20231106	101300	200716135	4470	4470	4470	4470	0
518	20231106	101200	200716135	4470	4470	4470	4470	11
519	20231106	101100	200666965	4475	4475	4475	4475	16
520	20231106	101000	200595365	4475	4475	4475	4475	0
521	20231106	100900	200595365	4475	4475	4475	4475	295
522	20231106	100800	199275240	4475	4475	4475	4475	0
523	20231106	100700	199275240	4475	4475	4475	4475	1
524	20231106	100600	199270765	4440	4475	4475	4440	171
525	20231106	100500	198510700	4475	4445	4475	4445	854
526	20231106	100400	194714640	4475	4465	4475	4465	1121
527	20231106	100300	189704270	4470	4470	4470	4470	0
528	20231106	100200	189704270	4470	4470	4470	4450	14
529	20231106	100100	189641770	4470	4470	4470	4470	1
530	20231106	100000	189637300	4470	4445	4470	4445	13
531	20231106	095900	189579490	4445	4450	4450	4445	301
532	20231106	095800	188241540	4480	4480	4480	4480	73
533	20231106	095700	187914500	4480	4480	4480	4480	10
534	20231106	095600	187869700	4480	4455	4480	4455	51
535	20231106	095500	187642470	4455	4475	4485	4455	267
536	20231106	095400	186451410	4455	4455	4455	4455	0
537	20231106	095300	186451410	4455	4460	4480	4455	3
538	20231106	095200	186438015	4490	4455	4490	4455	737
539	20231106	095100	183149220	4460	4460	4460	4460	1
540	20231106	095000	183144760	4460	4460	4460	4460	0
541	20231106	094900	183144760	4460	4460	4460	4460	85
542	20231106	094800	182765660	4465	4450	4465	4440	111
543	20231106	094700	182272715	4450	4465	4465	4400	2028
544	20231106	094600	173300845	4490	4470	4490	4470	262
545	20231106	094500	172128865	4490	4490	4490	4470	15
546	20231106	094400	172061565	4470	4495	4495	4470	19
547	20231106	094300	171976485	4495	4480	4495	4480	25
548	20231106	094200	171864155	4495	4485	4495	4485	182
549	20231106	094100	171047765	4500	4495	4500	4495	102
550	20231106	094000	170589210	4495	4495	4495	4490	122
551	20231106	093900	170041130	4495	4485	4495	4485	136
552	20231106	093800	169430645	4485	4490	4490	4470	664
553	20231106	093700	166452615	4475	4470	4490	4470	976
554	20231106	093600	162088635	4470	4470	4470	4470	1
555	20231106	093500	162084165	4470	4470	4470	4470	161
556	20231106	093400	161364495	4490	4460	4495	4460	406
557	20231106	093300	159543255	4500	4475	4500	4475	1888
558	20231106	093200	151083925	4475	4450	4480	4450	2940
559	20231106	093100	137981220	4450	4440	4450	4440	275
560	20231106	093000	136759140	4450	4450	4450	4450	23
561	20231106	092900	136656790	4450	4430	4450	4430	610
562	20231106	092800	133952450	4430	4450	4450	4430	3
563	20231106	092700	133939130	4450	4450	4450	4450	50
564	20231106	092600	133716630	4450	4450	4450	4450	1
565	20231106	092500	133712180	4440	4435	4440	4430	1016
566	20231106	092400	129205830	4430	4430	4430	4430	405
567	20231106	092300	127411680	4430	4430	4430	4430	0
568	20231106	092200	127411680	4430	4410	4430	4410	51
569	20231106	092100	127186290	4410	4430	4430	4410	1036
570	20231106	092000	122608990	4435	4435	4435	4435	54
571	20231106	091900	122369500	4430	4430	4430	4430	29
572	20231106	091800	122241030	4435	4435	4435	4430	214
573	20231106	091700	121291995	4435	4440	4440	4435	211
574	20231106	091600	120355160	4440	4435	4440	4425	162
575	20231106	091500	119636835	4440	4450	4450	4425	377
576	20231106	091400	117967835	4440	4455	4455	4425	401
577	20231106	091300	116192245	4425	4425	4455	4425	1060
578	20231106	091200	111501715	4455	4475	4475	4425	2670
579	20231106	091100	99663685	4475	4475	4475	4435	484
580	20231106	091000	97511745	4475	4415	4475	4415	27
581	20231106	090900	97390980	4480	4410	4480	4410	2313
582	20231106	090800	87088200	4410	4410	4410	4410	35
583	20231106	090700	86933850	4410	4410	4410	4410	0
584	20231106	090600	86933850	4410	4455	4455	4410	436
585	20231106	090500	84998835	4465	4410	4465	4380	2787
586	20231106	090400	72723120	4405	4430	4430	4405	1045
587	20231106	090300	68113060	4435	4435	4435	4435	1560
588	20231106	090200	61194460	4435	4490	4490	4435	5698
589	20231106	090100	35721045	4505	4550	4550	4500	4650
590	20231106	090000	14770820	4525	4560	4560	4500	3132