KissMeData/066360/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194200	850975591	1344	1344	1344	1344	17787
3	20231106	194100	850975591	1344	1344	1344	1344	0
4	20231106	194000	850975591	1344	1344	1344	1344	0
5	20231106	193900	850975591	1344	1344	1344	1344	0
6	20231106	193800	850975591	1344	1344	1344	1344	0
7	20231106	193700	850975591	1344	1344	1344	1344	0
8	20231106	193600	850975591	1344	1344	1344	1344	0
9	20231106	193500	850975591	1344	1344	1344	1344	0
10	20231106	193400	850975591	1344	1344	1344	1344	0
11	20231106	193300	850975591	1344	1344	1344	1344	0
12	20231106	193200	850975591	1344	1344	1344	1344	0
13	20231106	193100	850975591	1344	1344	1344	1344	0
14	20231106	193000	850975591	1344	1344	1344	1344	0
15	20231106	192900	850975591	1344	1344	1344	1344	0
16	20231106	192800	850975591	1344	1344	1344	1344	0
17	20231106	192700	850975591	1344	1344	1344	1344	0
18	20231106	192600	850975591	1344	1344	1344	1344	0
19	20231106	192500	850975591	1344	1344	1344	1344	0
20	20231106	192400	850975591	1344	1344	1344	1344	0
21	20231106	192300	850975591	1344	1344	1344	1344	0
22	20231106	192200	850975591	1344	1344	1344	1344	0
23	20231106	192100	850975591	1344	1344	1344	1344	0
24	20231106	192000	850975591	1344	1344	1344	1344	0
25	20231106	191900	850975591	1344	1344	1344	1344	0
26	20231106	191800	850975591	1344	1344	1344	1344	0
27	20231106	191700	850975591	1344	1344	1344	1344	0
28	20231106	191600	850975591	1344	1344	1344	1344	0
29	20231106	191500	850975591	1344	1344	1344	1344	0
30	20231106	191400	850975591	1344	1344	1344	1344	0
31	20231106	191300	850975591	1344	1344	1344	1344	0
32	20231106	191200	850975591	1344	1344	1344	1344	17787
33	20231106	191100	850975591	1344	1344	1344	1344	0
34	20231106	191000	850975591	1344	1344	1344	1344	0
35	20231106	190900	850975591	1344	1344	1344	1344	0
36	20231106	190800	850975591	1344	1344	1344	1344	0
37	20231106	190700	850975591	1344	1344	1344	1344	0
38	20231106	190600	850975591	1344	1344	1344	1344	0
39	20231106	190500	850975591	1344	1344	1344	1344	0
40	20231106	190400	850975591	1344	1344	1344	1344	0
41	20231106	190300	850975591	1344	1344	1344	1344	0
42	20231106	190200	850975591	1344	1344	1344	1344	0
43	20231106	190100	850975591	1344	1344	1344	1344	0
44	20231106	190000	850975591	1344	1344	1344	1344	0
45	20231106	185900	850975591	1344	1344	1344	1344	0
46	20231106	185800	850975591	1344	1344	1344	1344	0
47	20231106	185700	850975591	1344	1344	1344	1344	0
48	20231106	185600	850975591	1344	1344	1344	1344	0
49	20231106	185500	850975591	1344	1344	1344	1344	0
50	20231106	185400	850975591	1344	1344	1344	1344	0
51	20231106	185300	850975591	1344	1344	1344	1344	0
52	20231106	185200	850975591	1344	1344	1344	1344	0
53	20231106	185100	850975591	1344	1344	1344	1344	0
54	20231106	185000	850975591	1344	1344	1344	1344	0
55	20231106	184900	850975591	1344	1344	1344	1344	0
56	20231106	184800	850975591	1344	1344	1344	1344	0
57	20231106	184700	850975591	1344	1344	1344	1344	0
58	20231106	184600	850975591	1344	1344	1344	1344	0
59	20231106	184500	850975591	1344	1344	1344	1344	0
60	20231106	184400	850975591	1344	1344	1344	1344	0
61	20231106	184300	850975591	1344	1344	1344	1344	0
62	20231106	184200	850975591	1344	1344	1344	1344	17787
63	20231106	184100	850975591	1344	1344	1344	1344	0
64	20231106	184000	850975591	1344	1344	1344	1344	0
65	20231106	183900	850975591	1344	1344	1344	1344	0
66	20231106	183800	850975591	1344	1344	1344	1344	0
67	20231106	183700	850975591	1344	1344	1344	1344	0
68	20231106	183600	850975591	1344	1344	1344	1344	0
69	20231106	183500	850975591	1344	1344	1344	1344	0
70	20231106	183400	850975591	1344	1344	1344	1344	0
71	20231106	183300	850975591	1344	1344	1344	1344	0
72	20231106	183200	850975591	1344	1344	1344	1344	0
73	20231106	183100	850975591	1344	1344	1344	1344	0
74	20231106	183000	850975591	1344	1344	1344	1344	0
75	20231106	182900	850975591	1344	1344	1344	1344	0
76	20231106	182800	850975591	1344	1344	1344	1344	0
77	20231106	182700	850975591	1344	1344	1344	1344	0
78	20231106	182600	850975591	1344	1344	1344	1344	0
79	20231106	182500	850975591	1344	1344	1344	1344	0
80	20231106	182400	850975591	1344	1344	1344	1344	0
81	20231106	182300	850975591	1344	1344	1344	1344	0
82	20231106	182200	850975591	1344	1344	1344	1344	0
83	20231106	182100	850975591	1344	1344	1344	1344	0
84	20231106	182000	850975591	1344	1344	1344	1344	0
85	20231106	181900	850975591	1344	1344	1344	1344	0
86	20231106	181800	850975591	1344	1344	1344	1344	0
87	20231106	181700	850975591	1344	1344	1344	1344	0
88	20231106	181600	850975591	1344	1344	1344	1344	0
89	20231106	181500	850975591	1344	1344	1344	1344	0
90	20231106	181400	850975591	1344	1344	1344	1344	0
91	20231106	181300	850975591	1344	1344	1344	1344	0
92	20231106	181200	850975591	1344	1344	1344	1344	17787
93	20231106	181100	850975591	1344	1344	1344	1344	0
94	20231106	181000	850975591	1344	1344	1344	1344	0
95	20231106	180900	850975591	1344	1344	1344	1344	0
96	20231106	180800	850975591	1344	1344	1344	1344	0
97	20231106	180700	850975591	1344	1344	1344	1344	0
98	20231106	180600	850975591	1344	1344	1344	1344	0
99	20231106	180500	850975591	1344	1344	1344	1344	0
100	20231106	180400	850975591	1344	1344	1344	1344	0
101	20231106	180300	850975591	1344	1344	1344	1344	0
102	20231106	180200	850975591	1344	1344	1344	1344	0
103	20231106	180100	850975591	1344	1344	1344	1344	0
104	20231106	180000	850975591	1344	1344	1344	1344	0
105	20231106	175900	850975591	1344	1344	1344	1344	0
106	20231106	175800	850975591	1344	1344	1344	1344	0
107	20231106	175700	850975591	1344	1344	1344	1344	0
108	20231106	175600	850975591	1344	1344	1344	1344	0
109	20231106	175500	850975591	1344	1344	1344	1344	0
110	20231106	175400	850975591	1344	1344	1344	1344	0
111	20231106	175300	850975591	1344	1344	1344	1344	0
112	20231106	175200	850975591	1344	1344	1344	1344	0
113	20231106	175100	850975591	1344	1344	1344	1344	0
114	20231106	175000	850975591	1344	1344	1344	1344	0
115	20231106	174900	850975591	1344	1344	1344	1344	0
116	20231106	174800	850975591	1344	1344	1344	1344	0
117	20231106	174700	850975591	1344	1344	1344	1344	0
118	20231106	174600	850975591	1344	1344	1344	1344	0
119	20231106	174500	850975591	1344	1344	1344	1344	0
120	20231106	174400	850975591	1344	1344	1344	1344	0
121	20231106	174300	850975591	1344	1344	1344	1344	0
122	20231106	174200	850975591	1344	1344	1344	1344	17787
123	20231106	174100	850975591	1344	1344	1344	1344	0
124	20231106	174000	850975591	1344	1344	1344	1344	0
125	20231106	173900	850975591	1344	1344	1344	1344	0
126	20231106	173800	850975591	1344	1344	1344	1344	0
127	20231106	173700	850975591	1344	1344	1344	1344	0
128	20231106	173600	850975591	1344	1344	1344	1344	0
129	20231106	173500	850975591	1344	1344	1344	1344	0
130	20231106	173400	850975591	1344	1344	1344	1344	0
131	20231106	173300	850975591	1344	1344	1344	1344	0
132	20231106	173200	850975591	1344	1344	1344	1344	0
133	20231106	173100	850975591	1344	1344	1344	1344	0
134	20231106	173000	850975591	1344	1344	1344	1344	0
135	20231106	172900	850975591	1344	1344	1344	1344	0
136	20231106	172800	850975591	1344	1344	1344	1344	0
137	20231106	172700	850975591	1344	1344	1344	1344	0
138	20231106	172600	850975591	1344	1344	1344	1344	0
139	20231106	172500	850975591	1344	1344	1344	1344	0
140	20231106	172400	850975591	1344	1344	1344	1344	0
141	20231106	172300	850975591	1344	1344	1344	1344	0
142	20231106	172200	850975591	1344	1344	1344	1344	0
143	20231106	172100	850975591	1344	1344	1344	1344	0
144	20231106	172000	850975591	1344	1344	1344	1344	0
145	20231106	171900	850975591	1344	1344	1344	1344	0
146	20231106	171800	850975591	1344	1344	1344	1344	0
147	20231106	171700	850975591	1344	1344	1344	1344	0
148	20231106	171600	850975591	1344	1344	1344	1344	0
149	20231106	171500	850975591	1344	1344	1344	1344	0
150	20231106	171400	850975591	1344	1344	1344	1344	0
151	20231106	171300	850975591	1344	1344	1344	1344	0
152	20231106	171200	850975591	1344	1344	1344	1344	17787
153	20231106	171100	850975591	1344	1344	1344	1344	0
154	20231106	171000	850975591	1344	1344	1344	1344	0
155	20231106	170900	850975591	1344	1344	1344	1344	0
156	20231106	170800	850975591	1344	1344	1344	1344	0
157	20231106	170700	850975591	1344	1344	1344	1344	0
158	20231106	170600	850975591	1344	1344	1344	1344	0
159	20231106	170500	850975591	1344	1344	1344	1344	0
160	20231106	170400	850975591	1344	1344	1344	1344	0
161	20231106	170300	850975591	1344	1344	1344	1344	0
162	20231106	170200	850975591	1344	1344	1344	1344	0
163	20231106	170100	850975591	1344	1344	1344	1344	0
164	20231106	170000	850975591	1344	1344	1344	1344	0
165	20231106	165900	850975591	1344	1344	1344	1344	0
166	20231106	165800	850975591	1344	1344	1344	1344	0
167	20231106	165700	850975591	1344	1344	1344	1344	0
168	20231106	165600	850975591	1344	1344	1344	1344	0
169	20231106	165500	850975591	1344	1344	1344	1344	0
170	20231106	165400	850975591	1344	1344	1344	1344	0
171	20231106	165300	850975591	1344	1344	1344	1344	0
172	20231106	165200	850975591	1344	1344	1344	1344	0
173	20231106	165100	850975591	1344	1344	1344	1344	0
174	20231106	165000	850975591	1344	1344	1344	1344	0
175	20231106	164900	850975591	1344	1344	1344	1344	0
176	20231106	164800	850975591	1344	1344	1344	1344	0
177	20231106	164700	850975591	1344	1344	1344	1344	0
178	20231106	164600	850975591	1344	1344	1344	1344	0
179	20231106	164500	850975591	1344	1344	1344	1344	0
180	20231106	164400	850975591	1344	1344	1344	1344	0
181	20231106	164300	850975591	1344	1344	1344	1344	0
182	20231106	164200	850975591	1344	1344	1344	1344	17787
183	20231106	164100	850975591	1344	1344	1344	1344	0
184	20231106	164000	850975591	1344	1344	1344	1344	0
185	20231106	163900	850975591	1344	1344	1344	1344	0
186	20231106	163800	850975591	1344	1344	1344	1344	0
187	20231106	163700	850975591	1344	1344	1344	1344	0
188	20231106	163600	850975591	1344	1344	1344	1344	0
189	20231106	163500	850975591	1344	1344	1344	1344	0
190	20231106	163400	850975591	1344	1344	1344	1344	0
191	20231106	163300	850975591	1344	1344	1344	1344	0
192	20231106	163200	850975591	1344	1344	1344	1344	0
193	20231106	163100	850975591	1344	1344	1344	1344	0
194	20231106	163000	850975591	1344	1344	1344	1344	0
195	20231106	162900	850975591	1344	1344	1344	1344	0
196	20231106	162800	850975591	1344	1344	1344	1344	0
197	20231106	162700	850975591	1344	1344	1344	1344	0
198	20231106	162600	850975591	1344	1344	1344	1344	0
199	20231106	162500	850975591	1344	1344	1344	1344	0
200	20231106	162400	850975591	1344	1344	1344	1344	0
201	20231106	162300	850975591	1344	1344	1344	1344	0
202	20231106	162200	850975591	1344	1344	1344	1344	0
203	20231106	162100	850975591	1344	1344	1344	1344	0
204	20231106	162000	850975591	1344	1344	1344	1344	0
205	20231106	161900	850975591	1344	1344	1344	1344	0
206	20231106	161800	850975591	1344	1344	1344	1344	0
207	20231106	161700	850975591	1344	1344	1344	1344	0
208	20231106	161600	850975591	1344	1344	1344	1344	0
209	20231106	161500	850975591	1344	1344	1344	1344	0
210	20231106	161400	850975591	1344	1344	1344	1344	0
211	20231106	161300	850975591	1344	1344	1344	1344	0
212	20231106	161200	850975591	1344	1344	1344	1344	17787
213	20231106	161100	850975591	1344	1344	1344	1344	0
214	20231106	161000	850975591	1344	1344	1344	1344	0
215	20231106	160900	850975591	1344	1344	1344	1344	0
216	20231106	160800	850975591	1344	1344	1344	1344	0
217	20231106	160700	850975591	1344	1344	1344	1344	0
218	20231106	160600	850975591	1344	1344	1344	1344	0
219	20231106	160500	850975591	1344	1344	1344	1344	0
220	20231106	160400	850975591	1344	1344	1344	1344	0
221	20231106	160300	850975591	1344	1344	1344	1344	0
222	20231106	160200	850975591	1344	1344	1344	1344	0
223	20231106	160100	850975591	1344	1344	1344	1344	0
224	20231106	160000	850975591	1344	1344	1344	1344	0
225	20231106	155900	850975591	1344	1344	1344	1344	0
226	20231106	155800	850975591	1344	1344	1344	1344	0
227	20231106	155700	850975591	1344	1344	1344	1344	0
228	20231106	155600	850975591	1344	1344	1344	1344	0
229	20231106	155500	850975591	1344	1344	1344	1344	0
230	20231106	155400	850975591	1344	1344	1344	1344	0
231	20231106	155300	850975591	1344	1344	1344	1344	0
232	20231106	155200	850975591	1344	1344	1344	1344	0
233	20231106	155100	850975591	1344	1344	1344	1344	0
234	20231106	155000	850975591	1344	1344	1344	1344	0
235	20231106	154900	850975591	1344	1344	1344	1344	0
236	20231106	154800	850975591	1344	1344	1344	1344	0
237	20231106	154700	850975591	1344	1344	1344	1344	0
238	20231106	154600	850975591	1344	1344	1344	1344	0
239	20231106	154500	850975591	1344	1344	1344	1344	0
240	20231106	154400	850975591	1344	1344	1344	1344	0
241	20231106	154300	850975591	1344	1344	1344	1344	0
242	20231106	154200	850975591	1344	1344	1344	1344	17787
243	20231106	154100	850975591	1344	1344	1344	1344	0
244	20231106	154000	850975591	1344	1344	1344	1344	0
245	20231106	153900	850975591	1344	1344	1344	1344	0
246	20231106	153800	850975591	1344	1344	1344	1344	0
247	20231106	153700	850975591	1344	1344	1344	1344	0
248	20231106	153600	850975591	1344	1344	1344	1344	0
249	20231106	153500	850975591	1344	1344	1344	1344	0
250	20231106	153400	850975591	1344	1344	1344	1344	0
251	20231106	153300	850975591	1344	1344	1344	1344	0
252	20231106	153200	850975591	1344	1344	1344	1344	0
253	20231106	153100	850975591	1344	1344	1344	1344	0
254	20231106	153000	850975591	1344	1344	1344	1344	17787
255	20231106	152900	827069863	1343	1343	1343	1343	0
256	20231106	152800	827069863	1343	1343	1343	1343	0
257	20231106	152700	827069863	1343	1343	1343	1343	0
258	20231106	152600	827069863	1343	1343	1343	1343	0
259	20231106	152500	827069863	1343	1343	1343	1343	0
260	20231106	152400	827069863	1343	1343	1343	1343	0
261	20231106	152300	827069863	1343	1343	1343	1343	0
262	20231106	152200	827069863	1343	1343	1343	1343	0
263	20231106	152100	827069863	1343	1343	1343	1343	0
264	20231106	152000	827069863	1343	1343	1343	1343	0
265	20231106	151900	827069863	1343	1334	1345	1334	6646
266	20231106	151800	818170861	1336	1336	1336	1336	0
267	20231106	151700	818170861	1336	1336	1336	1336	180
268	20231106	151600	817930381	1334	1334	1334	1334	0
269	20231106	151500	817930381	1334	1336	1336	1334	496
270	20231106	151400	817268199	1335	1335	1335	1335	0
271	20231106	151300	817268199	1335	1334	1335	1334	815
272	20231106	151200	816180298	1334	1334	1334	1334	24
273	20231106	151100	816148282	1334	1334	1334	1334	119
274	20231106	151000	815989536	1333	1333	1333	1333	0
275	20231106	150900	815989536	1333	1333	1333	1333	0
276	20231106	150800	815989536	1333	1333	1333	1333	70
277	20231106	150700	815896226	1333	1334	1334	1333	79
278	20231106	150600	815790918	1333	1333	1333	1333	0
279	20231106	150500	815790918	1333	1333	1333	1333	1
280	20231106	150400	815789585	1333	1333	1333	1333	0
281	20231106	150300	815789585	1333	1333	1333	1333	0
282	20231106	150200	815789585	1333	1333	1333	1333	0
283	20231106	150100	815789585	1333	1333	1333	1333	47
284	20231106	150000	815726934	1333	1332	1333	1332	1878
285	20231106	145900	813223665	1332	1332	1332	1332	105
286	20231106	145800	813083805	1332	1332	1332	1332	106
287	20231106	145700	812942613	1333	1332	1333	1332	1800
288	20231106	145600	810544725	1332	1332	1332	1332	556
289	20231106	145500	809804133	1332	1332	1332	1332	0
290	20231106	145400	809804133	1332	1332	1332	1332	106
291	20231106	145300	809662941	1333	1333	1333	1333	0
292	20231106	145200	809662941	1333	1333	1333	1333	0
293	20231106	145100	809662941	1333	1333	1333	1333	0
294	20231106	145000	809662941	1333	1333	1333	1333	0
295	20231106	144900	809662941	1333	1333	1333	1333	0
296	20231106	144800	809662941	1333	1333	1333	1333	77
297	20231106	144700	809560300	1334	1335	1335	1334	51
298	20231106	144600	809492265	1335	1335	1335	1335	800
299	20231106	144500	808424265	1335	1335	1335	1335	0
300	20231106	144400	808424265	1335	1335	1335	1335	875
301	20231106	144300	807256140	1335	1335	1335	1335	159
302	20231106	144200	807043875	1335	1335	1335	1335	360
303	20231106	144100	806563275	1335	1335	1335	1335	0
304	20231106	144000	806563275	1335	1334	1335	1334	332
305	20231106	143900	806120111	1335	1335	1335	1332	28
306	20231106	143800	806082746	1335	1335	1335	1335	376
307	20231106	143700	805580786	1333	1334	1334	1333	168
308	20231106	143600	805356819	1335	1335	1335	1335	0
309	20231106	143500	805356819	1335	1335	1335	1335	0
310	20231106	143400	805356819	1335	1335	1335	1335	1
311	20231106	143300	805355484	1334	1334	1334	1334	0
312	20231106	143200	805355484	1334	1334	1334	1334	0
313	20231106	143100	805355484	1334	1334	1334	1334	0
314	20231106	143000	805355484	1334	1335	1335	1334	206
315	20231106	142900	805080574	1335	1335	1335	1335	75
316	20231106	142800	804980449	1335	1335	1335	1335	150
317	20231106	142700	804780199	1335	1335	1335	1335	0
318	20231106	142600	804780199	1335	1335	1335	1335	150
319	20231106	142500	804579949	1335	1335	1335	1335	0
320	20231106	142400	804579949	1335	1335	1335	1335	0
321	20231106	142300	804579949	1335	1335	1335	1335	0
322	20231106	142200	804579949	1335	1335	1335	1335	0
323	20231106	142100	804579949	1335	1335	1335	1335	0
324	20231106	142000	804579949	1335	1335	1335	1335	0
325	20231106	141900	804579949	1335	1331	1335	1330	10895
326	20231106	141800	790039500	1335	1335	1335	1335	12
327	20231106	141700	790023480	1331	1331	1331	1331	0
328	20231106	141600	790023480	1331	1331	1331	1331	0
329	20231106	141500	790023480	1331	1332	1332	1331	500
330	20231106	141400	789357945	1331	1331	1331	1331	1
331	20231106	141300	789356614	1331	1331	1331	1331	0
332	20231106	141200	789356614	1331	1332	1332	1331	1292
333	20231106	141100	787636805	1331	1332	1332	1331	9777
334	20231106	141000	774623505	1331	1331	1331	1331	0
335	20231106	140900	774623505	1331	1332	1332	1331	7130
336	20231106	140800	765130633	1333	1334	1334	1333	2427
337	20231106	140700	761895342	1337	1337	1337	1337	0
338	20231106	140600	761895342	1337	1337	1337	1337	0
339	20231106	140500	761895342	1337	1334	1337	1334	1125
340	20231106	140400	760394484	1335	1335	1335	1335	0
341	20231106	140300	760394484	1335	1335	1335	1335	0
342	20231106	140200	760394484	1335	1335	1335	1335	0
343	20231106	140100	760394484	1335	1335	1335	1335	1400
344	20231106	140000	758525484	1335	1335	1335	1335	0
345	20231106	135900	758525484	1335	1335	1335	1335	234
346	20231106	135800	758213094	1335	1335	1335	1335	0
347	20231106	135700	758213094	1335	1335	1335	1335	0
348	20231106	135600	758213094	1335	1335	1335	1335	0
349	20231106	135500	758213094	1335	1335	1335	1335	0
350	20231106	135400	758213094	1335	1337	1337	1335	330
351	20231106	135300	757771944	1337	1337	1337	1337	38
352	20231106	135200	757721138	1337	1337	1337	1337	1047
353	20231106	135100	756321299	1337	1334	1337	1334	561
354	20231106	135000	755572922	1334	1334	1334	1334	0
355	20231106	134900	755572922	1334	1333	1334	1333	25
356	20231106	134800	755539596	1334	1337	1337	1334	9084
357	20231106	134700	743415693	1336	1336	1336	1336	0
358	20231106	134600	743415693	1336	1336	1336	1336	1
359	20231106	134500	743414357	1337	1337	1337	1337	1
360	20231106	134400	743413020	1336	1336	1336	1336	121
361	20231106	134300	743251364	1337	1337	1337	1337	0
362	20231106	134200	743251364	1337	1337	1337	1337	0
363	20231106	134100	743251364	1337	1337	1337	1337	1
364	20231106	134000	743250027	1337	1337	1337	1337	0
365	20231106	133900	743250027	1337	1337	1337	1337	5
366	20231106	133800	743243342	1337	1337	1337	1337	0
367	20231106	133700	743243342	1337	1337	1337	1337	50
368	20231106	133600	743176492	1338	1337	1338	1337	1039
369	20231106	133500	741787348	1338	1338	1338	1338	0
370	20231106	133400	741787348	1338	1337	1338	1337	2732
371	20231106	133300	738134598	1337	1337	1337	1337	2468
372	20231106	133200	734834882	1338	1338	1338	1338	0
373	20231106	133100	734834882	1338	1338	1338	1338	5
374	20231106	133000	734828192	1338	1338	1338	1338	346
375	20231106	132900	734365244	1338	1338	1338	1338	451
376	20231106	132800	733761806	1338	1338	1338	1338	0
377	20231106	132700	733761806	1338	1333	1338	1331	5001
378	20231106	132600	727104527	1338	1332	1338	1332	525
379	20231106	132500	726405221	1332	1334	1334	1332	2476
380	20231106	132400	723105626	1338	1334	1338	1334	2378
381	20231106	132300	719924691	1334	1334	1334	1334	4
382	20231106	132200	719919355	1333	1333	1333	1333	7
383	20231106	132100	719910024	1334	1333	1334	1332	245
384	20231106	132000	719583604	1337	1337	1337	1337	1
385	20231106	131900	719582267	1338	1338	1338	1338	20
386	20231106	131800	719555507	1338	1332	1338	1332	11
387	20231106	131700	719540849	1332	1333	1333	1332	84
388	20231106	131600	719428911	1337	1337	1337	1337	0
389	20231106	131500	719428911	1337	1337	1337	1337	0
390	20231106	131400	719428911	1337	1337	1337	1337	0
391	20231106	131300	719428911	1337	1337	1337	1337	0
392	20231106	131200	719428911	1337	1337	1337	1337	0
393	20231106	131100	719428911	1337	1337	1337	1337	0
394	20231106	131000	719428911	1337	1337	1337	1337	17
395	20231106	130900	719406182	1337	1337	1337	1337	7
396	20231106	130800	719396823	1337	1337	1337	1337	20
397	20231106	130700	719370083	1337	1337	1337	1337	0
398	20231106	130600	719370083	1337	1337	1337	1337	1473
399	20231106	130500	717400682	1337	1339	1339	1337	1500
400	20231106	130400	715393883	1341	1341	1341	1341	0
401	20231106	130300	715393883	1341	1335	1341	1335	3581
402	20231106	130200	710605187	1335	1335	1335	1335	0
403	20231106	130100	710605187	1335	1335	1335	1335	1
404	20231106	130000	710603852	1332	1332	1332	1332	4000
405	20231106	125900	705275852	1335	1332	1335	1330	4744
406	20231106	125800	698957848	1335	1335	1335	1335	4000
407	20231106	125700	693617848	1335	1335	1335	1335	5
408	20231106	125600	693611173	1335	1335	1335	1333	5716
409	20231106	125500	685980413	1335	1335	1335	1335	4938
410	20231106	125400	679388183	1335	1334	1335	1333	670
411	20231106	125300	678494300	1334	1334	1334	1334	73
412	20231106	125200	678396918	1334	1334	1334	1334	0
413	20231106	125100	678396918	1334	1334	1334	1334	0
414	20231106	125000	678396918	1334	1334	1334	1334	100
415	20231106	124900	678263518	1334	1334	1334	1333	33
416	20231106	124800	678219521	1334	1334	1334	1334	0
417	20231106	124700	678219521	1334	1334	1334	1334	212
418	20231106	124600	677936713	1335	1335	1335	1335	0
419	20231106	124500	677936713	1335	1332	1335	1332	984
420	20231106	124400	676625922	1334	1335	1335	1332	3084
421	20231106	124300	672508786	1335	1335	1335	1335	0
422	20231106	124200	672508786	1335	1335	1335	1334	510
423	20231106	124100	671827945	1335	1331	1335	1331	1600
424	20231106	124000	669695945	1330	1330	1330	1330	2
425	20231106	123900	669693285	1336	1336	1336	1336	0
426	20231106	123800	669693285	1336	1336	1336	1336	2
427	20231106	123700	669690613	1330	1330	1330	1330	0
428	20231106	123600	669690613	1330	1330	1330	1330	2000
429	20231106	123500	667030613	1336	1336	1336	1336	406
430	20231106	123400	666488197	1337	1334	1337	1334	1167
431	20231106	123300	664929196	1334	1333	1334	1333	1000
432	20231106	123200	663595803	1333	1333	1333	1333	3
433	20231106	123100	663591804	1329	1329	1329	1329	608
434	20231106	123000	662783772	1329	1329	1329	1329	2
435	20231106	122900	662781114	1328	1329	1329	1328	7139
436	20231106	122800	653294132	1330	1330	1330	1330	1000
437	20231106	122700	651964132	1329	1329	1329	1329	0
438	20231106	122600	651964132	1329	1329	1329	1329	0
439	20231106	122500	651964132	1329	1329	1329	1329	0
440	20231106	122400	651964132	1329	1329	1329	1329	0
441	20231106	122300	651964132	1329	1329	1329	1329	0
442	20231106	122200	651964132	1329	1329	1329	1329	0
443	20231106	122100	651964132	1329	1329	1329	1329	0
444	20231106	122000	651964132	1329	1333	1333	1329	2389
445	20231106	121900	648785079	1335	1334	1335	1334	66
446	20231106	121800	648697034	1335	1334	1335	1331	3568
447	20231106	121700	643945337	1334	1334	1334	1334	50
448	20231106	121600	643878637	1334	1334	1334	1334	124
449	20231106	121500	643713221	1334	1334	1334	1334	0
450	20231106	121400	643713221	1334	1334	1334	1334	216
451	20231106	121300	643425077	1335	1335	1335	1335	0
452	20231106	121200	643425077	1335	1335	1335	1335	112
453	20231106	121100	643275557	1335	1335	1335	1335	2
454	20231106	121000	643272887	1327	1327	1327	1327	2
455	20231106	120900	643270233	1335	1335	1335	1335	0
456	20231106	120800	643270233	1335	1334	1335	1334	1492
457	20231106	120700	641279904	1334	1327	1334	1327	401
458	20231106	120600	640747396	1327	1327	1327	1327	2
459	20231106	120500	640744742	1323	1324	1324	1323	76
460	20231106	120400	640644144	1323	1323	1323	1323	0
461	20231106	120300	640644144	1323	1324	1324	1323	1842
462	20231106	120200	638207128	1326	1326	1326	1326	15
463	20231106	120100	638187238	1326	1326	1326	1326	100
464	20231106	120000	638054638	1326	1326	1326	1326	0
465	20231106	115900	638054638	1326	1323	1326	1323	1671
466	20231106	115800	635838976	1326	1326	1326	1326	5
467	20231106	115700	635832346	1322	1322	1322	1322	0
468	20231106	115600	635832346	1322	1327	1327	1322	451
469	20231106	115500	635234177	1335	1335	1335	1335	0
470	20231106	115400	635234177	1335	1326	1335	1326	1560
471	20231106	115300	633164546	1326	1324	1326	1324	4
472	20231106	115200	633159244	1321	1321	1321	1321	0
473	20231106	115100	633159244	1321	1321	1321	1321	0
474	20231106	115000	633159244	1321	1321	1321	1321	0
475	20231106	114900	633159244	1321	1321	1321	1321	0
476	20231106	114800	633159244	1321	1322	1322	1321	1750
477	20231106	114700	630847493	1320	1320	1320	1320	0
478	20231106	114600	630847493	1320	1320	1320	1320	1
479	20231106	114500	630846173	1321	1321	1321	1321	1
480	20231106	114400	630844852	1328	1328	1328	1328	0
481	20231106	114300	630844852	1328	1328	1328	1328	0
482	20231106	114200	630844852	1328	1324	1328	1324	401
483	20231106	114100	630313482	1324	1318	1324	1316	2500
484	20231106	114000	627019282	1324	1326	1326	1315	29268
485	20231106	113900	588427982	1326	1326	1326	1326	1
486	20231106	113800	588426656	1328	1327	1328	1325	647
487	20231106	113700	587568455	1328	1328	1328	1328	129
488	20231106	113600	587397143	1328	1328	1328	1328	0
489	20231106	113500	587397143	1328	1328	1328	1328	2412
490	20231106	113400	584194007	1328	1327	1328	1320	14007
491	20231106	113300	565668153	1338	1338	1338	1338	0
492	20231106	113200	565668153	1338	1338	1338	1338	203
493	20231106	113100	565396539	1338	1339	1339	1330	490
494	20231106	113000	564741591	1339	1339	1340	1330	785
495	20231106	112900	563690002	1340	1340	1340	1340	0
496	20231106	112800	563690002	1340	1336	1342	1336	1227
497	20231106	112700	562049983	1337	1331	1338	1330	1172
498	20231106	112600	560490719	1339	1339	1339	1339	1
499	20231106	112500	560489380	1338	1338	1338	1338	339
500	20231106	112400	560035798	1338	1338	1338	1338	0
501	20231106	112300	560035798	1338	1330	1338	1330	6527
502	20231106	112200	551354856	1330	1330	1330	1330	2577
503	20231106	112100	547927446	1330	1328	1330	1328	806
504	20231106	112000	546856268	1325	1325	1325	1325	1001
505	20231106	111900	545529943	1320	1324	1324	1320	4728
506	20231106	111800	539278044	1324	1324	1324	1323	456
507	20231106	111700	538674538	1322	1324	1324	1322	34
508	20231106	111600	538629532	1324	1320	1324	1320	44
509	20231106	111500	538571356	1320	1320	1320	1320	1130
510	20231106	111400	537079756	1320	1325	1325	1320	304
511	20231106	111300	536678461	1320	1325	1326	1320	1500
512	20231106	111200	534690440	1325	1324	1325	1320	919
513	20231106	111100	533472920	1324	1324	1324	1324	2
514	20231106	111000	533470272	1327	1317	1327	1315	6101
515	20231106	110900	525441989	1330	1328	1330	1315	38099
516	20231106	110800	475082986	1328	1328	1328	1328	1048
517	20231106	110700	473691242	1329	1331	1331	1329	14569
518	20231106	110600	454326794	1339	1339	1339	1339	0
519	20231106	110500	454326794	1339	1332	1339	1329	5187
520	20231106	110400	447428572	1331	1331	1331	1331	0
521	20231106	110300	447428572	1331	1339	1339	1331	142
522	20231106	110200	447239114	1339	1339	1339	1339	0
523	20231106	110100	447239114	1339	1339	1339	1339	11
524	20231106	110000	447224385	1339	1339	1339	1339	27
525	20231106	105900	447188232	1339	1339	1339	1339	1
526	20231106	105800	447186893	1329	1330	1330	1329	270
527	20231106	105700	446827966	1330	1339	1339	1330	7190
528	20231106	105600	437263556	1339	1330	1339	1330	1451
529	20231106	105500	435333186	1330	1330	1330	1330	0
530	20231106	105400	435333186	1330	1336	1336	1330	35438
531	20231106	105300	388138472	1339	1338	1339	1337	3314
532	20231106	105200	383706820	1337	1340	1340	1337	12977
533	20231106	105100	366333725	1348	1348	1348	1348	0
534	20231106	105000	366333725	1348	1348	1348	1348	55
535	20231106	104900	366259585	1348	1348	1348	1348	10
536	20231106	104800	366246105	1340	1340	1340	1340	348
537	20231106	104700	365779785	1347	1347	1347	1347	29
538	20231106	104600	365740722	1349	1349	1349	1349	0
539	20231106	104500	365740722	1349	1349	1349	1349	1
540	20231106	104400	365739373	1340	1340	1340	1340	10000
541	20231106	104300	352339373	1348	1348	1348	1348	0
542	20231106	104200	352339373	1348	1348	1348	1348	1302
543	20231106	104100	350584277	1348	1347	1348	1347	610
544	20231106	104000	349762408	1347	1347	1347	1347	4
545	20231106	103900	349757020	1348	1347	1348	1347	1550
546	20231106	103800	347668668	1348	1348	1348	1348	0
547	20231106	103700	347668668	1348	1348	1348	1348	0
548	20231106	103600	347668668	1348	1346	1348	1340	10050
549	20231106	103500	334194478	1348	1348	1348	1348	0
550	20231106	103400	334194478	1348	1348	1348	1348	10
551	20231106	103300	334180998	1349	1349	1349	1349	0
552	20231106	103200	334180998	1349	1349	1349	1349	0
553	20231106	103100	334180998	1349	1349	1349	1349	50
554	20231106	103000	334113548	1340	1343	1343	1340	800
555	20231106	102900	333041117	1361	1361	1361	1361	0
556	20231106	102800	333041117	1361	1345	1361	1345	1170
557	20231106	102700	331464849	1345	1345	1345	1345	5
558	20231106	102600	331458124	1346	1344	1346	1340	855
559	20231106	102500	330308286	1344	1340	1344	1340	930
560	20231106	102400	329061990	1340	1340	1340	1339	1251
561	20231106	102300	327386803	1340	1341	1341	1340	3691
562	20231106	102200	322439363	1340	1340	1340	1340	0
563	20231106	102100	322439363	1340	1341	1341	1340	17185
564	20231106	102000	299410679	1341	1345	1345	1340	20005
565	20231106	101900	272586140	1345	1350	1350	1345	6000
566	20231106	101800	264514024	1356	1356	1356	1356	0
567	20231106	101700	264514024	1356	1356	1356	1356	0
568	20231106	101600	264514024	1356	1356	1356	1356	2
569	20231106	101500	264511312	1356	1356	1356	1356	0
570	20231106	101400	264511312	1356	1349	1358	1347	11002
571	20231106	101300	249690881	1359	1359	1359	1359	0
572	20231106	101200	249690881	1359	1359	1359	1359	60
573	20231106	101100	249609341	1359	1359	1359	1359	0
574	20231106	101000	249609341	1359	1359	1359	1359	1
575	20231106	100900	249607982	1347	1352	1354	1347	7056
576	20231106	100800	240088674	1352	1352	1352	1352	2
577	20231106	100700	240085970	1350	1350	1350	1350	0
578	20231106	100600	240085970	1350	1350	1350	1350	921
579	20231106	100500	238842620	1350	1350	1350	1350	307
580	20231106	100400	238428170	1348	1348	1348	1348	0
581	20231106	100300	238428170	1348	1348	1350	1345	5003
582	20231106	100200	231695826	1350	1350	1350	1350	2015
583	20231106	100100	228975576	1350	1350	1350	1350	0
584	20231106	100000	228975576	1350	1348	1350	1347	866
585	20231106	095900	227808082	1350	1350	1350	1350	22
586	20231106	095800	227778382	1352	1352	1352	1352	158
587	20231106	095700	227564766	1352	1352	1352	1347	152
588	20231106	095600	227359757	1353	1353	1353	1353	0
589	20231106	095500	227359757	1353	1353	1353	1353	0
590	20231106	095400	227359757	1353	1352	1353	1352	300
591	20231106	095300	226953954	1345	1347	1347	1345	11200
592	20231106	095200	211880454	1348	1359	1359	1348	2468
593	20231106	095100	208549248	1359	1359	1359	1359	92
594	20231106	095000	208424220	1348	1359	1359	1348	17001
595	20231106	094900	185506665	1348	1349	1349	1348	5173
596	20231106	094800	178531642	1357	1356	1357	1349	1383
597	20231106	094700	176655075	1347	1348	1348	1347	2000
598	20231106	094600	173960875	1347	1354	1354	1347	5000
599	20231106	094500	167211765	1354	1354	1354	1354	0
600	20231106	094400	167211765	1354	1355	1355	1354	1500
601	20231106	094300	165179765	1355	1355	1355	1355	1921
602	20231106	094200	162576810	1355	1355	1355	1355	548
603	20231106	094100	161834270	1355	1355	1355	1355	2
604	20231106	094000	161831560	1355	1357	1357	1355	2251
605	20231106	093900	158780334	1360	1360	1360	1360	74
606	20231106	093800	158679694	1364	1367	1367	1364	138
607	20231106	093700	158491348	1367	1360	1367	1360	657
608	20231106	093600	157597821	1360	1360	1360	1360	1
609	20231106	093500	157596461	1360	1360	1360	1360	1
610	20231106	093400	157595101	1360	1360	1360	1360	2587
611	20231106	093300	154076781	1368	1368	1368	1368	74
612	20231106	093200	153975549	1368	1368	1368	1368	0
613	20231106	093100	153975549	1368	1368	1368	1368	0
614	20231106	093000	153975549	1368	1368	1368	1368	643
615	20231106	092900	153095925	1368	1368	1368	1368	110
616	20231106	092800	152945445	1367	1360	1367	1360	1501
617	20231106	092700	150893585	1366	1366	1366	1366	0
618	20231106	092600	150893585	1366	1350	1366	1350	4279
619	20231106	092500	145096731	1366	1366	1366	1366	0
620	20231106	092400	145096731	1366	1365	1366	1365	200
621	20231106	092300	144823658	1348	1356	1356	1347	1029
622	20231106	092200	143435792	1356	1359	1359	1356	3319
623	20231106	092100	138933004	1359	1356	1359	1356	3183
624	20231106	092000	134613848	1356	1356	1356	1356	7
625	20231106	091900	134604356	1354	1352	1354	1352	2875
626	20231106	091800	130713903	1352	1347	1352	1347	3111
627	20231106	091700	126515253	1343	1343	1343	1343	0
628	20231106	091600	126515253	1343	1344	1344	1343	1001
629	20231106	091500	125170810	1343	1343	1343	1343	211
630	20231106	091400	124887437	1342	1354	1354	1342	4301
631	20231106	091300	119085362	1345	1345	1345	1344	2722
632	20231106	091200	115424291	1345	1349	1350	1345	12152
633	20231106	091100	99055948	1350	1355	1355	1350	5157
634	20231106	091000	92087143	1357	1357	1357	1357	189
635	20231106	090900	91830670	1357	1359	1359	1357	5446
636	20231106	090800	84433088	1360	1363	1363	1360	1187
637	20231106	090700	82818753	1365	1365	1365	1365	657
638	20231106	090600	81921948	1365	1373	1373	1365	9760
639	20231106	090500	68581739	1373	1372	1373	1372	3244
640	20231106	090400	64128057	1373	1373	1373	1373	0
641	20231106	090300	64128057	1373	1376	1376	1373	2234
642	20231106	090200	61060586	1376	1384	1384	1376	1903
643	20231106	090100	58440906	1384	1374	1384	1373	2545
644	20231106	090000	54939924	1380	1387	1390	1373	33614