KissMeData/000370/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183100	1584805455	4165	4165	4165	4165	1224
3	20231106	183000	1584805455	4165	4165	4165	4165	0
4	20231106	182900	1584805455	4165	4165	4165	4165	0
5	20231106	182800	1584805455	4165	4165	4165	4165	0
6	20231106	182700	1584805455	4165	4165	4165	4165	0
7	20231106	182600	1584805455	4165	4165	4165	4165	0
8	20231106	182500	1584805455	4165	4165	4165	4165	0
9	20231106	182400	1584805455	4165	4165	4165	4165	0
10	20231106	182300	1584805455	4165	4165	4165	4165	0
11	20231106	182200	1584805455	4165	4165	4165	4165	0
12	20231106	182100	1584805455	4165	4165	4165	4165	0
13	20231106	182000	1584805455	4165	4165	4165	4165	0
14	20231106	181900	1584805455	4165	4165	4165	4165	0
15	20231106	181800	1584805455	4165	4165	4165	4165	0
16	20231106	181700	1584805455	4165	4165	4165	4165	0
17	20231106	181600	1584805455	4165	4165	4165	4165	0
18	20231106	181500	1584805455	4165	4165	4165	4165	0
19	20231106	181400	1584805455	4165	4165	4165	4165	0
20	20231106	181300	1584805455	4165	4165	4165	4165	0
21	20231106	181200	1584805455	4165	4165	4165	4165	0
22	20231106	181100	1584805455	4165	4165	4165	4165	0
23	20231106	181000	1584805455	4165	4165	4165	4165	0
24	20231106	180900	1584805455	4165	4165	4165	4165	0
25	20231106	180800	1584805455	4165	4165	4165	4165	0
26	20231106	180700	1584805455	4165	4165	4165	4165	0
27	20231106	180600	1584805455	4165	4165	4165	4165	0
28	20231106	180500	1584805455	4165	4165	4165	4165	0
29	20231106	180400	1584805455	4165	4165	4165	4165	0
30	20231106	180300	1584805455	4165	4165	4165	4165	0
31	20231106	180200	1584805455	4165	4165	4165	4165	0
32	20231106	180100	1584805455	4165	4165	4165	4165	1224
33	20231106	180000	1584805455	4165	4165	4165	4165	0
34	20231106	175900	1584805455	4165	4165	4165	4165	0
35	20231106	175800	1584805455	4165	4165	4165	4165	0
36	20231106	175700	1584805455	4165	4165	4165	4165	0
37	20231106	175600	1584805455	4165	4165	4165	4165	0
38	20231106	175500	1584805455	4165	4165	4165	4165	0
39	20231106	175400	1584805455	4165	4165	4165	4165	0
40	20231106	175300	1584805455	4165	4165	4165	4165	0
41	20231106	175200	1584805455	4165	4165	4165	4165	0
42	20231106	175100	1584805455	4165	4165	4165	4165	0
43	20231106	175000	1584805455	4165	4165	4165	4165	0
44	20231106	174900	1584805455	4165	4165	4165	4165	0
45	20231106	174800	1584805455	4165	4165	4165	4165	0
46	20231106	174700	1584805455	4165	4165	4165	4165	0
47	20231106	174600	1584805455	4165	4165	4165	4165	0
48	20231106	174500	1584805455	4165	4165	4165	4165	0
49	20231106	174400	1584805455	4165	4165	4165	4165	0
50	20231106	174300	1584805455	4165	4165	4165	4165	0
51	20231106	174200	1584805455	4165	4165	4165	4165	0
52	20231106	174100	1584805455	4165	4165	4165	4165	0
53	20231106	174000	1584805455	4165	4165	4165	4165	0
54	20231106	173900	1584805455	4165	4165	4165	4165	0
55	20231106	173800	1584805455	4165	4165	4165	4165	0
56	20231106	173700	1584805455	4165	4165	4165	4165	0
57	20231106	173600	1584805455	4165	4165	4165	4165	0
58	20231106	173500	1584805455	4165	4165	4165	4165	0
59	20231106	173400	1584805455	4165	4165	4165	4165	0
60	20231106	173300	1584805455	4165	4165	4165	4165	0
61	20231106	173200	1584805455	4165	4165	4165	4165	0
62	20231106	173100	1584805455	4165	4165	4165	4165	1224
63	20231106	173000	1584805455	4165	4165	4165	4165	0
64	20231106	172900	1584805455	4165	4165	4165	4165	0
65	20231106	172800	1584805455	4165	4165	4165	4165	0
66	20231106	172700	1584805455	4165	4165	4165	4165	0
67	20231106	172600	1584805455	4165	4165	4165	4165	0
68	20231106	172500	1584805455	4165	4165	4165	4165	0
69	20231106	172400	1584805455	4165	4165	4165	4165	0
70	20231106	172300	1584805455	4165	4165	4165	4165	0
71	20231106	172200	1584805455	4165	4165	4165	4165	0
72	20231106	172100	1584805455	4165	4165	4165	4165	0
73	20231106	172000	1584805455	4165	4165	4165	4165	0
74	20231106	171900	1584805455	4165	4165	4165	4165	0
75	20231106	171800	1584805455	4165	4165	4165	4165	0
76	20231106	171700	1584805455	4165	4165	4165	4165	0
77	20231106	171600	1584805455	4165	4165	4165	4165	0
78	20231106	171500	1584805455	4165	4165	4165	4165	0
79	20231106	171400	1584805455	4165	4165	4165	4165	0
80	20231106	171300	1584805455	4165	4165	4165	4165	0
81	20231106	171200	1584805455	4165	4165	4165	4165	0
82	20231106	171100	1584805455	4165	4165	4165	4165	0
83	20231106	171000	1584805455	4165	4165	4165	4165	0
84	20231106	170900	1584805455	4165	4165	4165	4165	0
85	20231106	170800	1584805455	4165	4165	4165	4165	0
86	20231106	170700	1584805455	4165	4165	4165	4165	0
87	20231106	170600	1584805455	4165	4165	4165	4165	0
88	20231106	170500	1584805455	4165	4165	4165	4165	0
89	20231106	170400	1584805455	4165	4165	4165	4165	0
90	20231106	170300	1584805455	4165	4165	4165	4165	0
91	20231106	170200	1584805455	4165	4165	4165	4165	0
92	20231106	170100	1584805455	4165	4165	4165	4165	1224
93	20231106	170000	1584805455	4165	4165	4165	4165	0
94	20231106	165900	1584805455	4165	4165	4165	4165	0
95	20231106	165800	1584805455	4165	4165	4165	4165	0
96	20231106	165700	1584805455	4165	4165	4165	4165	0
97	20231106	165600	1584805455	4165	4165	4165	4165	0
98	20231106	165500	1584805455	4165	4165	4165	4165	0
99	20231106	165400	1584805455	4165	4165	4165	4165	0
100	20231106	165300	1584805455	4165	4165	4165	4165	0
101	20231106	165200	1584805455	4165	4165	4165	4165	0
102	20231106	165100	1584805455	4165	4165	4165	4165	0
103	20231106	165000	1584805455	4165	4165	4165	4165	0
104	20231106	164900	1584805455	4165	4165	4165	4165	0
105	20231106	164800	1584805455	4165	4165	4165	4165	0
106	20231106	164700	1584805455	4165	4165	4165	4165	0
107	20231106	164600	1584805455	4165	4165	4165	4165	0
108	20231106	164500	1584805455	4165	4165	4165	4165	0
109	20231106	164400	1584805455	4165	4165	4165	4165	0
110	20231106	164300	1584805455	4165	4165	4165	4165	0
111	20231106	164200	1584805455	4165	4165	4165	4165	0
112	20231106	164100	1584805455	4165	4165	4165	4165	0
113	20231106	164000	1584805455	4165	4165	4165	4165	0
114	20231106	163900	1584805455	4165	4165	4165	4165	0
115	20231106	163800	1584805455	4165	4165	4165	4165	0
116	20231106	163700	1584805455	4165	4165	4165	4165	0
117	20231106	163600	1584805455	4165	4165	4165	4165	0
118	20231106	163500	1584805455	4165	4165	4165	4165	0
119	20231106	163400	1584805455	4165	4165	4165	4165	0
120	20231106	163300	1584805455	4165	4165	4165	4165	0
121	20231106	163200	1584805455	4165	4165	4165	4165	0
122	20231106	163100	1584805455	4165	4165	4165	4165	1224
123	20231106	163000	1584805455	4165	4165	4165	4165	0
124	20231106	162900	1584805455	4165	4165	4165	4165	0
125	20231106	162800	1584805455	4165	4165	4165	4165	0
126	20231106	162700	1584805455	4165	4165	4165	4165	0
127	20231106	162600	1584805455	4165	4165	4165	4165	0
128	20231106	162500	1584805455	4165	4165	4165	4165	0
129	20231106	162400	1584805455	4165	4165	4165	4165	0
130	20231106	162300	1584805455	4165	4165	4165	4165	0
131	20231106	162200	1584805455	4165	4165	4165	4165	0
132	20231106	162100	1584805455	4165	4165	4165	4165	0
133	20231106	162000	1584805455	4165	4165	4165	4165	0
134	20231106	161900	1584805455	4165	4165	4165	4165	0
135	20231106	161800	1584805455	4165	4165	4165	4165	0
136	20231106	161700	1584805455	4165	4165	4165	4165	0
137	20231106	161600	1584805455	4165	4165	4165	4165	0
138	20231106	161500	1584805455	4165	4165	4165	4165	0
139	20231106	161400	1584805455	4165	4165	4165	4165	0
140	20231106	161300	1584805455	4165	4165	4165	4165	0
141	20231106	161200	1584805455	4165	4165	4165	4165	0
142	20231106	161100	1584805455	4165	4165	4165	4165	0
143	20231106	161000	1584805455	4165	4165	4165	4165	0
144	20231106	160900	1584805455	4165	4165	4165	4165	0
145	20231106	160800	1584805455	4165	4165	4165	4165	0
146	20231106	160700	1584805455	4165	4165	4165	4165	0
147	20231106	160600	1584805455	4165	4165	4165	4165	0
148	20231106	160500	1584805455	4165	4165	4165	4165	0
149	20231106	160400	1584805455	4165	4165	4165	4165	0
150	20231106	160300	1584805455	4165	4165	4165	4165	0
151	20231106	160200	1584805455	4165	4165	4165	4165	0
152	20231106	160100	1584805455	4165	4165	4165	4165	1224
153	20231106	160000	1584805455	4165	4165	4165	4165	0
154	20231106	155900	1584805455	4165	4165	4165	4165	0
155	20231106	155800	1584805455	4165	4165	4165	4165	0
156	20231106	155700	1584805455	4165	4165	4165	4165	0
157	20231106	155600	1584805455	4165	4165	4165	4165	0
158	20231106	155500	1584805455	4165	4165	4165	4165	0
159	20231106	155400	1584805455	4165	4165	4165	4165	0
160	20231106	155300	1584805455	4165	4165	4165	4165	0
161	20231106	155200	1584805455	4165	4165	4165	4165	0
162	20231106	155100	1584805455	4165	4165	4165	4165	0
163	20231106	155000	1584805455	4165	4165	4165	4165	0
164	20231106	154900	1584805455	4165	4165	4165	4165	0
165	20231106	154800	1584805455	4165	4165	4165	4165	0
166	20231106	154700	1584805455	4165	4165	4165	4165	0
167	20231106	154600	1584805455	4165	4165	4165	4165	0
168	20231106	154500	1584805455	4165	4165	4165	4165	0
169	20231106	154400	1584805455	4165	4165	4165	4165	0
170	20231106	154300	1584805455	4165	4165	4165	4165	0
171	20231106	154200	1584805455	4165	4165	4165	4165	0
172	20231106	154100	1584805455	4165	4165	4165	4165	0
173	20231106	154000	1584805455	4165	4165	4165	4165	0
174	20231106	153900	1584805455	4165	4165	4165	4165	0
175	20231106	153800	1584805455	4165	4165	4165	4165	0
176	20231106	153700	1584805455	4165	4165	4165	4165	0
177	20231106	153600	1584805455	4165	4165	4165	4165	0
178	20231106	153500	1584805455	4165	4165	4165	4165	0
179	20231106	153400	1584805455	4165	4165	4165	4165	0
180	20231106	153300	1584805455	4165	4165	4165	4165	0
181	20231106	153200	1584805455	4165	4165	4165	4165	0
182	20231106	153100	1584805455	4165	4165	4165	4165	1224
183	20231106	153000	1584805455	4165	4165	4165	4165	1224
184	20231106	152900	1579707495	4155	4155	4155	4155	0
185	20231106	152800	1579707495	4155	4155	4155	4155	0
186	20231106	152700	1579707495	4155	4155	4155	4155	0
187	20231106	152600	1579707495	4155	4155	4155	4155	0
188	20231106	152500	1579707495	4155	4155	4155	4155	0
189	20231106	152400	1579707495	4155	4155	4155	4155	0
190	20231106	152300	1579707495	4155	4155	4155	4155	0
191	20231106	152200	1579707495	4155	4155	4155	4155	0
192	20231106	152100	1579707495	4155	4155	4155	4155	0
193	20231106	152000	1579707495	4155	4155	4155	4155	0
194	20231106	151900	1579707495	4155	4155	4160	4155	266
195	20231106	151800	1578602005	4160	4160	4160	4155	31
196	20231106	151700	1578473060	4160	4155	4160	4155	156
197	20231106	151600	1577824870	4155	4155	4155	4155	295
198	20231106	151500	1576599145	4155	4155	4160	4155	51
199	20231106	151400	1576387210	4155	4155	4160	4155	10
200	20231106	151300	1576345625	4155	4155	4160	4155	18
201	20231106	151200	1576270760	4155	4160	4160	4155	53
202	20231106	151100	1576050435	4160	4150	4160	4150	486
203	20231106	151000	1574031085	4150	4150	4155	4150	962
204	20231106	150900	1570036260	4155	4155	4155	4150	136
205	20231106	150800	1569471800	4155	4150	4155	4150	327
206	20231106	150700	1568114655	4150	4150	4155	4150	848
207	20231106	150600	1564595425	4150	4150	4150	4140	5601
208	20231106	150500	1541356970	4145	4145	4150	4140	555
209	20231106	150400	1539056690	4145	4145	4150	4145	334
210	20231106	150300	1537672230	4145	4140	4150	4140	1130
211	20231106	150200	1532989155	4140	4145	4150	4140	363
212	20231106	150100	1531485270	4150	4140	4150	4140	325
213	20231106	150000	1530138730	4150	4140	4150	4140	655
214	20231106	145900	1527426775	4140	4145	4145	4140	338
215	20231106	145800	1526026250	4145	4145	4150	4145	352
216	20231106	145700	1524567180	4145	4145	4150	4145	324
217	20231106	145600	1523224145	4145	4145	4150	4145	348
218	20231106	145500	1521781655	4145	4145	4150	4145	453
219	20231106	145400	1519903940	4145	4150	4155	4145	394
220	20231106	145300	1518269925	4145	4145	4150	4145	300
221	20231106	145200	1517026400	4145	4145	4150	4145	422
222	20231106	145100	1515277170	4145	4145	4145	4140	361
223	20231106	145000	1513782285	4145	4140	4145	4140	723
224	20231106	144900	1510788525	4140	4140	4145	4140	382
225	20231106	144800	1509206970	4145	4145	4145	4140	304
226	20231106	144700	1507948350	4140	4140	4145	4135	652
227	20231106	144600	1505249205	4140	4135	4140	4135	428
228	20231106	144500	1503479300	4140	4135	4140	4135	328
229	20231106	144400	1502122960	4135	4135	4140	4135	343
230	20231106	144300	1500704560	4135	4130	4140	4130	256
231	20231106	144200	1499646730	4150	4145	4150	4130	14441
232	20231106	144100	1439925700	4145	4145	4150	4145	388
233	20231106	144000	1438316965	4145	4145	4150	4145	283
234	20231106	143900	1437143900	4150	4145	4150	4145	502
235	20231106	143800	1435062305	4145	4145	4150	4145	349
236	20231106	143700	1433615670	4145	4145	4145	4140	360
237	20231106	143600	1432123600	4140	4145	4145	4140	573
238	20231106	143500	1429749650	4145	4145	4150	4145	390
239	20231106	143400	1428133095	4145	4145	4150	4145	355
240	20231106	143300	1426661120	4145	4145	4145	4145	341
241	20231106	143200	1425247675	4145	4145	4145	4140	466
242	20231106	143100	1423316340	4140	4150	4150	4140	474
243	20231106	143000	1421352685	4145	4155	4155	4135	25492
244	20231106	142900	1315731415	4150	4155	4155	4150	3540
245	20231106	142800	1301024210	4155	4155	4155	4155	667
246	20231106	142700	1298252825	4155	4160	4160	4155	270
247	20231106	142600	1297130675	4155	4155	4160	4155	268
248	20231106	142500	1296017130	4160	4155	4160	4155	738
249	20231106	142400	1292950690	4160	4165	4170	4160	11384
250	20231106	142300	1245568050	4165	4165	4170	4165	172
251	20231106	142200	1244851610	4170	4165	4170	4165	294
252	20231106	142100	1243627095	4165	4165	4165	4165	30
253	20231106	142000	1243502145	4175	4165	4175	4165	158
254	20231106	141900	1242843985	4165	4165	4165	4165	318
255	20231106	141800	1241519515	4165	4165	4165	4165	127
256	20231106	141700	1240990560	4165	4165	4165	4165	278
257	20231106	141600	1239832690	4165	4160	4165	4160	699
258	20231106	141500	1236921500	4160	4160	4160	4160	295
259	20231106	141400	1235694300	4160	4160	4160	4160	117
260	20231106	141300	1235207580	4160	4160	4165	4160	311
261	20231106	141200	1233913795	4160	4160	4160	4160	180
262	20231106	141100	1233164995	4160	4160	4160	4160	98
263	20231106	141000	1232757315	4160	4165	4165	4160	455
264	20231106	140900	1230863175	4165	4165	4165	4165	158
265	20231106	140800	1230205105	4165	4165	4165	4165	160
266	20231106	140700	1229538705	4165	4170	4170	4160	2207
267	20231106	140600	1220345910	4170	4165	4170	4165	185
268	20231106	140500	1219575135	4165	4165	4165	4165	197
269	20231106	140400	1218754630	4165	4165	4165	4165	110
270	20231106	140300	1218296480	4165	4170	4170	4165	428
271	20231106	140200	1216513110	4170	4170	4170	4165	79
272	20231106	140100	1216183825	4165	4165	4170	4165	961
273	20231106	140000	1212179760	4170	4165	4170	4165	332
274	20231106	135900	1210795980	4170	4170	4175	4165	1125
275	20231106	135800	1206105440	4170	4175	4175	4170	161
276	20231106	135700	1205433970	4170	4170	4170	4170	312
277	20231106	135600	1204132930	4170	4170	4170	4170	132
278	20231106	135500	1203582490	4170	4170	4170	4170	169
279	20231106	135400	1202877760	4170	4180	4180	4170	115
280	20231106	135300	1202398145	4170	4175	4175	4170	689
281	20231106	135200	1199521715	4175	4170	4175	4170	402
282	20231106	135100	1197843975	4170	4170	4175	4170	183
283	20231106	135000	1197080860	4170	4175	4175	4170	1162
284	20231106	134900	1192231940	4175	4175	4175	4175	116
285	20231106	134800	1191747640	4175	4180	4180	4175	1187
286	20231106	134700	1186786865	4180	4180	4180	4175	229
287	20231106	134600	1185830530	4180	4175	4180	4175	201
288	20231106	134500	1184990855	4175	4175	4180	4175	807
289	20231106	134400	1181619130	4180	4175	4180	4175	177
290	20231106	134300	1180880095	4175	4175	4175	4175	113
291	20231106	134200	1180408320	4175	4175	4180	4175	615
292	20231106	134100	1177838195	4175	4175	4175	4175	278
293	20231106	134000	1176677545	4180	4175	4180	4175	295
294	20231106	133900	1175445355	4175	4175	4175	4175	165
295	20231106	133800	1174756480	4180	4175	4180	4175	258
296	20231106	133700	1173678575	4175	4175	4185	4175	33
297	20231106	133600	1173540780	4180	4180	4180	4180	447
298	20231106	133500	1171672320	4175	4175	4175	4175	114
299	20231106	133400	1171196370	4175	4175	4175	4175	307
300	20231106	133300	1169914645	4180	4180	4180	4180	0
301	20231106	133200	1169914645	4180	4180	4180	4180	668
302	20231106	133100	1167122405	4180	4180	4180	4180	168
303	20231106	133000	1166420165	4180	4180	4185	4180	304
304	20231106	132900	1165149385	4175	4175	4175	4175	264
305	20231106	132800	1164047185	4175	4180	4180	4175	228
306	20231106	132700	1163094285	4175	4175	4175	4175	278
307	20231106	132600	1161933635	4180	4185	4185	4180	161
308	20231106	132500	1161260605	4180	4185	4185	4180	961
309	20231106	132400	1157238965	4190	4195	4195	4190	2296
310	20231106	132300	1147607785	4200	4195	4200	4195	310
311	20231106	132200	1146307275	4195	4195	4195	4195	171
312	20231106	132100	1145589930	4195	4190	4195	4190	462
313	20231106	132000	1143652375	4195	4205	4205	4195	10027
314	20231106	131900	1101538475	4210	4205	4210	4205	6
315	20231106	131800	1101513240	4200	4200	4200	4200	0
316	20231106	131700	1101513240	4200	4195	4200	4195	126
317	20231106	131600	1100984075	4195	4195	4195	4195	13
318	20231106	131500	1100929540	4195	4190	4195	4190	29
319	20231106	131400	1100807910	4190	4195	4195	4190	41
320	20231106	131300	1100636060	4190	4190	4190	4190	200
321	20231106	131200	1099798060	4190	4190	4190	4190	3739
322	20231106	131100	1084131650	4195	4190	4195	4190	19
323	20231106	131000	1084051950	4195	4190	4195	4190	2
324	20231106	130900	1084043565	4195	4190	4195	4190	30
325	20231106	130800	1083917860	4195	4195	4195	4195	25
326	20231106	130700	1083812985	4195	4195	4195	4195	78
327	20231106	130600	1083485775	4195	4195	4195	4190	483
328	20231106	130500	1081459770	4195	4190	4195	4185	317
329	20231106	130400	1080132980	4190	4190	4190	4190	88
330	20231106	130300	1079764260	4185	4185	4185	4185	29
331	20231106	130200	1079642895	4185	4185	4185	4185	119
332	20231106	130100	1079144880	4180	4180	4180	4180	0
333	20231106	130000	1079144880	4180	4185	4185	4180	68
334	20231106	125900	1078860445	4175	4175	4175	4175	0
335	20231106	125800	1078860445	4175	4175	4175	4175	29
336	20231106	125700	1078739370	4175	4175	4175	4175	0
337	20231106	125600	1078739370	4175	4175	4175	4175	715
338	20231106	125500	1075754245	4175	4175	4175	4175	29
339	20231106	125400	1075633170	4185	4185	4185	4185	0
340	20231106	125300	1075633170	4185	4185	4185	4185	12
341	20231106	125200	1075582950	4175	4180	4180	4175	239
342	20231106	125100	1074584075	4175	4175	4175	4175	15
343	20231106	125000	1074521450	4175	4175	4175	4175	10
344	20231106	124900	1074479700	4175	4175	4175	4175	113
345	20231106	124800	1074007925	4175	4175	4175	4175	32
346	20231106	124700	1073874325	4175	4175	4175	4175	13
347	20231106	124600	1073820050	4170	4170	4170	4170	142
348	20231106	124500	1073227910	4170	4170	4170	4170	3
349	20231106	124400	1073215400	4170	4165	4170	4165	31
350	20231106	124300	1073086280	4170	4170	4170	4170	159
351	20231106	124200	1072423250	4165	4165	4165	4165	3
352	20231106	124100	1072410755	4165	4170	4170	4165	49
353	20231106	124000	1072206570	4165	4165	4165	4165	0
354	20231106	123900	1072206570	4165	4165	4165	4165	0
355	20231106	123800	1072206570	4165	4165	4165	4165	30
356	20231106	123700	1072081620	4165	4165	4165	4165	1
357	20231106	123600	1072077455	4165	4170	4170	4165	1001
358	20231106	123500	1067908285	4165	4180	4180	4165	33
359	20231106	123400	1067770815	4180	4180	4180	4170	1012
360	20231106	123300	1063550510	4170	4170	4170	4170	0
361	20231106	123200	1063550510	4170	4180	4180	4170	53
362	20231106	123100	1063329260	4180	4180	4180	4180	39
363	20231106	123000	1063166240	4180	4170	4180	4170	33
364	20231106	122900	1063028590	4170	4175	4175	4170	277
365	20231106	122800	1061872140	4170	4170	4170	4170	10
366	20231106	122700	1061830440	4165	4165	4165	4165	50
367	20231106	122600	1061622190	4165	4165	4165	4165	0
368	20231106	122500	1061622190	4165	4170	4170	4165	12
369	20231106	122400	1061572160	4165	4165	4165	4165	29
370	20231106	122300	1061451375	4170	4170	4170	4170	12
371	20231106	122200	1061401335	4165	4165	4165	4165	35
372	20231106	122100	1061255560	4165	4165	4165	4160	42
373	20231106	122000	1061080770	4165	4165	4165	4165	15
374	20231106	121900	1061018295	4165	4155	4200	4155	512
375	20231106	121800	1058882920	4150	4155	4155	4150	30
376	20231106	121700	1058758415	4155	4155	4155	4155	21
377	20231106	121600	1058671160	4155	4155	4155	4155	6
378	20231106	121500	1058646230	4155	4155	4155	4155	119
379	20231106	121400	1058151785	4150	4150	4150	4150	82
380	20231106	121300	1057811485	4150	4150	4150	4150	111
381	20231106	121200	1057350835	4150	4150	4150	4150	330
382	20231106	121100	1055981335	4150	4150	4150	4150	945
383	20231106	121000	1052059585	4140	4155	4155	4140	9599
384	20231106	120900	1012306615	4155	4155	4155	4155	31
385	20231106	120800	1012177810	4155	4150	4155	4150	92
386	20231106	120700	1011795555	4145	4160	4160	4145	2162
387	20231106	120600	1002813800	4160	4160	4160	4145	8547
388	20231106	120500	967365115	4160	4160	4160	4160	428
389	20231106	120400	965584635	4160	4160	4160	4160	29
390	20231106	120300	965463995	4165	4160	4165	4160	101
391	20231106	120200	965043830	4160	4150	4160	4150	518
392	20231106	120100	962889240	4155	4155	4155	4145	5765
393	20231106	120000	938935805	4155	4155	4155	4155	119
394	20231106	115900	938441360	4145	4145	4150	4145	3857
395	20231106	115800	922453180	4155	4155	4155	4155	18
396	20231106	115700	922378390	4155	4155	4155	4155	8
397	20231106	115600	922345150	4155	4145	4155	4145	1334
398	20231106	115500	916811695	4145	4150	4150	4145	9051
399	20231106	115400	879265155	4155	4160	4160	4155	3124
400	20231106	115300	866284685	4160	4155	4160	4155	30
401	20231106	115200	866160030	4155	4155	4155	4155	0
402	20231106	115100	866160030	4155	4155	4155	4155	81
403	20231106	115000	865823475	4150	4150	4155	4150	2841
404	20231106	114900	854032265	4150	4170	4170	4150	8001
405	20231106	114800	820794830	4160	4160	4160	4160	29
406	20231106	114700	820674190	4160	4160	4160	4160	1838
407	20231106	114600	813028110	4160	4160	4160	4160	1162
408	20231106	114500	808194190	4160	4155	4160	4155	230
409	20231106	114400	807237540	4160	4170	4170	4160	7613
410	20231106	114300	775544870	4170	4170	4170	4170	11
411	20231106	114200	775499000	4170	4175	4175	4170	1731
412	20231106	114100	768278230	4175	4175	4175	4165	1037
413	20231106	114000	763956245	4170	4165	4170	4165	890
414	20231106	113900	760248695	4165	4175	4180	4165	4412
415	20231106	113800	741846325	4175	4175	4175	4175	12
416	20231106	113700	741796225	4175	4175	4175	4175	4239
417	20231106	113600	724098400	4175	4180	4180	4175	43
418	20231106	113500	723918805	4180	4180	4180	4180	17
419	20231106	113400	723847745	4180	4180	4180	4180	2704
420	20231106	113300	712545025	4180	4180	4180	4180	0
421	20231106	113200	712545025	4180	4180	4180	4180	71
422	20231106	113100	712248245	4180	4180	4180	4180	1099
423	20231106	113000	707654425	4180	4180	4180	4180	0
424	20231106	112900	707654425	4180	4180	4180	4180	0
425	20231106	112800	707654425	4180	4180	4180	4180	29
426	20231106	112700	707533205	4180	4180	4180	4180	3322
427	20231106	112600	693647245	4180	4180	4180	4180	21
428	20231106	112500	693559465	4175	4180	4180	4175	38
429	20231106	112400	693400770	4180	4180	4180	4180	1005
430	20231106	112300	689199870	4180	4180	4180	4180	152
431	20231106	112200	688564510	4175	4180	4180	4175	612
432	20231106	112100	686006495	4180	4180	4180	4180	0
433	20231106	112000	686006495	4180	4180	4180	4180	30
434	20231106	111900	685881095	4185	4185	4185	4180	20707
435	20231106	111800	599290170	4190	4200	4200	4190	3530
436	20231106	111700	584499460	4190	4200	4200	4190	30
437	20231106	111600	584373750	4200	4200	4200	4200	3
438	20231106	111500	584361150	4200	4195	4200	4195	17
439	20231106	111400	584289805	4190	4190	4190	4190	29
440	20231106	111300	584168295	4200	4200	4200	4200	0
441	20231106	111200	584168295	4200	4200	4200	4200	2
442	20231106	111100	584159895	4190	4190	4190	4190	29
443	20231106	111000	584038385	4190	4190	4190	4190	0
444	20231106	110900	584038385	4190	4190	4190	4190	29
445	20231106	110800	583916875	4190	4195	4200	4190	62
446	20231106	110700	583657025	4200	4200	4200	4200	1
447	20231106	110600	583652825	4190	4190	4190	4190	29
448	20231106	110500	583531315	4195	4195	4195	4195	13
449	20231106	110400	583476780	4200	4200	4200	4200	0
450	20231106	110300	583476780	4200	4195	4200	4195	79
451	20231106	110200	583145125	4195	4190	4195	4190	869
452	20231106	110100	579503015	4185	4185	4185	4185	0
453	20231106	110000	579503015	4185	4195	4195	4185	2366
454	20231106	105900	569581685	4195	4195	4195	4195	0
455	20231106	105800	569581685	4195	4195	4195	4195	201
456	20231106	105700	568738490	4190	4190	4190	4190	29
457	20231106	105600	568616980	4195	4195	4195	4195	38
458	20231106	105500	568457570	4190	4190	4190	4190	729
459	20231106	105400	565403060	4195	4195	4195	4195	83
460	20231106	105300	565054875	4195	4195	4195	4195	56
461	20231106	105200	564819955	4195	4195	4195	4195	903
462	20231106	105100	561031870	4195	4195	4195	4195	5
463	20231106	105000	561010895	4195	4195	4195	4190	1705
464	20231106	104900	553860045	4195	4195	4195	4195	29
465	20231106	104800	553738390	4200	4200	4200	4200	68
466	20231106	104700	553452790	4200	4200	4200	4200	21
467	20231106	104600	553364590	4195	4195	4195	4195	29
468	20231106	104500	553242935	4200	4200	4200	4200	3
469	20231106	104400	553230335	4200	4200	4200	4200	2212
470	20231106	104300	543939935	4195	4195	4195	4195	29
471	20231106	104200	543818280	4195	4195	4195	4195	0
472	20231106	104100	543818280	4195	4195	4195	4195	29
473	20231106	104000	543696625	4195	4195	4195	4195	0
474	20231106	103900	543696625	4195	4195	4195	4195	529
475	20231106	103800	541477470	4195	4195	4195	4195	29
476	20231106	103700	541355815	4200	4200	4200	4200	3
477	20231106	103600	541343215	4195	4195	4195	4195	1
478	20231106	103500	541339020	4195	4195	4195	4195	8
479	20231106	103400	541305460	4195	4195	4195	4195	1
480	20231106	103300	541301265	4195	4195	4195	4195	1
481	20231106	103200	541297070	4195	4195	4195	4195	17
482	20231106	103100	541225755	4195	4195	4195	4195	0
483	20231106	103000	541225755	4195	4200	4200	4195	1218
484	20231106	102900	536111745	4200	4200	4200	4195	900
485	20231106	102800	532332190	4195	4190	4195	4190	987
486	20231106	102700	528192350	4190	4190	4190	4190	0
487	20231106	102600	528192350	4190	4190	4190	4190	1
488	20231106	102500	528188160	4190	4190	4190	4190	1
489	20231106	102400	528183970	4190	4190	4190	4190	0
490	20231106	102300	528183970	4190	4190	4190	4190	44
491	20231106	102200	527999610	4190	4190	4195	4190	2230
492	20231106	102100	518655685	4195	4195	4195	4195	4737
493	20231106	102000	498783970	4200	4200	4200	4200	12
494	20231106	101900	498733570	4200	4195	4200	4195	2185
495	20231106	101800	489563060	4200	4200	4200	4200	0
496	20231106	101700	489563060	4200	4200	4200	4200	0
497	20231106	101600	489563060	4200	4200	4200	4200	0
498	20231106	101500	489563060	4200	4200	4200	4195	1122
499	20231106	101400	484851140	4200	4200	4200	4200	985
500	20231106	101300	480714140	4200	4200	4200	4200	17
501	20231106	101200	480642740	4200	4200	4200	4200	2000
502	20231106	101100	472242740	4200	4200	4200	4200	3002
503	20231106	101000	459634340	4200	4200	4200	4200	200
504	20231106	100900	458794340	4195	4195	4205	4195	9115
505	20231106	100800	420512800	4195	4195	4195	4195	0
506	20231106	100700	420512800	4195	4195	4195	4195	200
507	20231106	100600	419673800	4195	4190	4195	4190	80
508	20231106	100500	419338565	4190	4190	4190	4190	0
509	20231106	100400	419338565	4190	4190	4190	4190	772
510	20231106	100300	416103885	4190	4190	4190	4190	2225
511	20231106	100200	406781135	4195	4195	4195	4195	1762
512	20231106	100100	399389545	4195	4195	4195	4195	96
513	20231106	100000	398986825	4200	4200	4200	4200	3401
514	20231106	095900	384702625	4200	4200	4200	4200	3313
515	20231106	095800	370788025	4200	4195	4200	4195	4035
516	20231106	095700	353842205	4190	4190	4190	4190	2
517	20231106	095600	353833825	4190	4190	4190	4190	255
518	20231106	095500	352765375	4190	4190	4190	4190	220
519	20231106	095400	351843575	4180	4185	4185	4180	255
520	20231106	095300	350777650	4185	4185	4190	4180	2476
521	20231106	095200	340411595	4180	4180	4180	4180	1
522	20231106	095100	340407415	4180	4180	4185	4175	999
523	20231106	095000	336230780	4175	4190	4200	4175	4072
524	20231106	094900	319174785	4195	4200	4200	4190	2705
525	20231106	094800	307826855	4200	4200	4200	4200	3400
526	20231106	094700	293546855	4200	4200	4200	4200	4460
527	20231106	094600	274814855	4200	4200	4200	4200	3905
528	20231106	094500	258413855	4200	4200	4200	4200	1137
529	20231106	094400	253638455	4200	4200	4205	4195	14166
530	20231106	094300	194139440	4195	4200	4200	4195	8
531	20231106	094200	194105875	4200	4195	4200	4195	23
532	20231106	094100	194009345	4200	4195	4200	4195	1872
533	20231106	094000	186148935	4195	4195	4195	4195	7
534	20231106	093900	186119570	4200	4210	4210	4195	5009
535	20231106	093800	165078175	4215	4215	4215	4215	0
536	20231106	093700	165078175	4215	4205	4215	4205	651
537	20231106	093600	162337135	4210	4205	4210	4205	18
538	20231106	093500	162261425	4205	4210	4210	4205	22
539	20231106	093400	162168910	4210	4210	4210	4205	17
540	20231106	093300	162097410	4210	4205	4210	4205	29
541	20231106	093200	161975390	4210	4205	4210	4205	16
542	20231106	093100	161908080	4205	4210	4215	4200	1302
543	20231106	093000	156433170	4210	4210	4210	4205	319
544	20231106	092900	155090215	4210	4210	4210	4210	14
545	20231106	092800	155031275	4210	4210	4210	4210	7
546	20231106	092700	155001805	4210	4215	4215	4210	2130
547	20231106	092600	146024455	4220	4220	4220	4220	355
548	20231106	092500	144526355	4225	4215	4225	4215	678
549	20231106	092400	141665265	4215	4215	4230	4215	11006
550	20231106	092300	95124595	4210	4255	4255	4210	7831
551	20231106	092200	61956620	4255	4250	4255	4250	1065
552	20231106	092100	57425435	4245	4260	4260	4245	1011
553	20231106	092000	53123590	4265	4250	4265	4250	534
554	20231106	091900	50846505	4245	4250	4250	4245	654
555	20231106	091800	48067040	4250	4265	4265	4250	650
556	20231106	091700	45300195	4270	4265	4280	4265	1565
557	20231106	091600	38609175	4265	4250	4265	4250	312
558	20231106	091500	37279675	4250	4245	4250	4245	50
559	20231106	091400	37067210	4245	4235	4245	4235	32
560	20231106	091300	36931460	4240	4230	4240	4225	953
561	20231106	091200	32899665	4230	4230	4230	4230	28
562	20231106	091100	32781225	4235	4225	4235	4225	872
563	20231106	091000	29088475	4225	4225	4225	4225	21
564	20231106	090900	28999750	4230	4225	4230	4225	107
565	20231106	090800	28547175	4235	4235	4235	4235	516
566	20231106	090700	26361915	4240	4230	4240	4230	347
567	20231106	090600	24890725	4235	4240	4240	4225	3863
568	20231106	090500	8534820	4240	4260	4260	4240	557
569	20231106	090400	6164225	4250	4250	4265	4250	544
570	20231106	090300	3847725	4250	4250	4250	4245	307
571	20231106	090200	2543025	4250	4260	4275	4250	306
572	20231106	090100	1236650	4270	4230	4270	4230	125
573	20231106	090000	706410	4230	4230	4230	4230	167