KissMeData/000320/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183100	264772980	11270	11270	11270	11270	176
3	20231106	183000	264772980	11270	11270	11270	11270	0
4	20231106	182900	264772980	11270	11270	11270	11270	0
5	20231106	182800	264772980	11270	11270	11270	11270	0
6	20231106	182700	264772980	11270	11270	11270	11270	0
7	20231106	182600	264772980	11270	11270	11270	11270	0
8	20231106	182500	264772980	11270	11270	11270	11270	0
9	20231106	182400	264772980	11270	11270	11270	11270	0
10	20231106	182300	264772980	11270	11270	11270	11270	0
11	20231106	182200	264772980	11270	11270	11270	11270	0
12	20231106	182100	264772980	11270	11270	11270	11270	0
13	20231106	182000	264772980	11270	11270	11270	11270	0
14	20231106	181900	264772980	11270	11270	11270	11270	0
15	20231106	181800	264772980	11270	11270	11270	11270	0
16	20231106	181700	264772980	11270	11270	11270	11270	0
17	20231106	181600	264772980	11270	11270	11270	11270	0
18	20231106	181500	264772980	11270	11270	11270	11270	0
19	20231106	181400	264772980	11270	11270	11270	11270	0
20	20231106	181300	264772980	11270	11270	11270	11270	0
21	20231106	181200	264772980	11270	11270	11270	11270	0
22	20231106	181100	264772980	11270	11270	11270	11270	0
23	20231106	181000	264772980	11270	11270	11270	11270	0
24	20231106	180900	264772980	11270	11270	11270	11270	0
25	20231106	180800	264772980	11270	11270	11270	11270	0
26	20231106	180700	264772980	11270	11270	11270	11270	0
27	20231106	180600	264772980	11270	11270	11270	11270	0
28	20231106	180500	264772980	11270	11270	11270	11270	0
29	20231106	180400	264772980	11270	11270	11270	11270	0
30	20231106	180300	264772980	11270	11270	11270	11270	0
31	20231106	180200	264772980	11270	11270	11270	11270	0
32	20231106	180100	264772980	11270	11270	11270	11270	176
33	20231106	180000	264772980	11270	11270	11270	11270	0
34	20231106	175900	264772980	11270	11270	11270	11270	0
35	20231106	175800	264772980	11270	11270	11270	11270	0
36	20231106	175700	264772980	11270	11270	11270	11270	0
37	20231106	175600	264772980	11270	11270	11270	11270	0
38	20231106	175500	264772980	11270	11270	11270	11270	0
39	20231106	175400	264772980	11270	11270	11270	11270	0
40	20231106	175300	264772980	11270	11270	11270	11270	0
41	20231106	175200	264772980	11270	11270	11270	11270	0
42	20231106	175100	264772980	11270	11270	11270	11270	0
43	20231106	175000	264772980	11270	11270	11270	11270	0
44	20231106	174900	264772980	11270	11270	11270	11270	0
45	20231106	174800	264772980	11270	11270	11270	11270	0
46	20231106	174700	264772980	11270	11270	11270	11270	0
47	20231106	174600	264772980	11270	11270	11270	11270	0
48	20231106	174500	264772980	11270	11270	11270	11270	0
49	20231106	174400	264772980	11270	11270	11270	11270	0
50	20231106	174300	264772980	11270	11270	11270	11270	0
51	20231106	174200	264772980	11270	11270	11270	11270	0
52	20231106	174100	264772980	11270	11270	11270	11270	0
53	20231106	174000	264772980	11270	11270	11270	11270	0
54	20231106	173900	264772980	11270	11270	11270	11270	0
55	20231106	173800	264772980	11270	11270	11270	11270	0
56	20231106	173700	264772980	11270	11270	11270	11270	0
57	20231106	173600	264772980	11270	11270	11270	11270	0
58	20231106	173500	264772980	11270	11270	11270	11270	0
59	20231106	173400	264772980	11270	11270	11270	11270	0
60	20231106	173300	264772980	11270	11270	11270	11270	0
61	20231106	173200	264772980	11270	11270	11270	11270	0
62	20231106	173100	264772980	11270	11270	11270	11270	176
63	20231106	173000	264772980	11270	11270	11270	11270	0
64	20231106	172900	264772980	11270	11270	11270	11270	0
65	20231106	172800	264772980	11270	11270	11270	11270	0
66	20231106	172700	264772980	11270	11270	11270	11270	0
67	20231106	172600	264772980	11270	11270	11270	11270	0
68	20231106	172500	264772980	11270	11270	11270	11270	0
69	20231106	172400	264772980	11270	11270	11270	11270	0
70	20231106	172300	264772980	11270	11270	11270	11270	0
71	20231106	172200	264772980	11270	11270	11270	11270	0
72	20231106	172100	264772980	11270	11270	11270	11270	0
73	20231106	172000	264772980	11270	11270	11270	11270	0
74	20231106	171900	264772980	11270	11270	11270	11270	0
75	20231106	171800	264772980	11270	11270	11270	11270	0
76	20231106	171700	264772980	11270	11270	11270	11270	0
77	20231106	171600	264772980	11270	11270	11270	11270	0
78	20231106	171500	264772980	11270	11270	11270	11270	0
79	20231106	171400	264772980	11270	11270	11270	11270	0
80	20231106	171300	264772980	11270	11270	11270	11270	0
81	20231106	171200	264772980	11270	11270	11270	11270	0
82	20231106	171100	264772980	11270	11270	11270	11270	0
83	20231106	171000	264772980	11270	11270	11270	11270	0
84	20231106	170900	264772980	11270	11270	11270	11270	0
85	20231106	170800	264772980	11270	11270	11270	11270	0
86	20231106	170700	264772980	11270	11270	11270	11270	0
87	20231106	170600	264772980	11270	11270	11270	11270	0
88	20231106	170500	264772980	11270	11270	11270	11270	0
89	20231106	170400	264772980	11270	11270	11270	11270	0
90	20231106	170300	264772980	11270	11270	11270	11270	0
91	20231106	170200	264772980	11270	11270	11270	11270	0
92	20231106	170100	264772980	11270	11270	11270	11270	176
93	20231106	170000	264772980	11270	11270	11270	11270	0
94	20231106	165900	264772980	11270	11270	11270	11270	0
95	20231106	165800	264772980	11270	11270	11270	11270	0
96	20231106	165700	264772980	11270	11270	11270	11270	0
97	20231106	165600	264772980	11270	11270	11270	11270	0
98	20231106	165500	264772980	11270	11270	11270	11270	0
99	20231106	165400	264772980	11270	11270	11270	11270	0
100	20231106	165300	264772980	11270	11270	11270	11270	0
101	20231106	165200	264772980	11270	11270	11270	11270	0
102	20231106	165100	264772980	11270	11270	11270	11270	0
103	20231106	165000	264772980	11270	11270	11270	11270	0
104	20231106	164900	264772980	11270	11270	11270	11270	0
105	20231106	164800	264772980	11270	11270	11270	11270	0
106	20231106	164700	264772980	11270	11270	11270	11270	0
107	20231106	164600	264772980	11270	11270	11270	11270	0
108	20231106	164500	264772980	11270	11270	11270	11270	0
109	20231106	164400	264772980	11270	11270	11270	11270	0
110	20231106	164300	264772980	11270	11270	11270	11270	0
111	20231106	164200	264772980	11270	11270	11270	11270	0
112	20231106	164100	264772980	11270	11270	11270	11270	0
113	20231106	164000	264772980	11270	11270	11270	11270	0
114	20231106	163900	264772980	11270	11270	11270	11270	0
115	20231106	163800	264772980	11270	11270	11270	11270	0
116	20231106	163700	264772980	11270	11270	11270	11270	0
117	20231106	163600	264772980	11270	11270	11270	11270	0
118	20231106	163500	264772980	11270	11270	11270	11270	0
119	20231106	163400	264772980	11270	11270	11270	11270	0
120	20231106	163300	264772980	11270	11270	11270	11270	0
121	20231106	163200	264772980	11270	11270	11270	11270	0
122	20231106	163100	264772980	11270	11270	11270	11270	176
123	20231106	163000	264772980	11270	11270	11270	11270	0
124	20231106	162900	264772980	11270	11270	11270	11270	0
125	20231106	162800	264772980	11270	11270	11270	11270	0
126	20231106	162700	264772980	11270	11270	11270	11270	0
127	20231106	162600	264772980	11270	11270	11270	11270	0
128	20231106	162500	264772980	11270	11270	11270	11270	0
129	20231106	162400	264772980	11270	11270	11270	11270	0
130	20231106	162300	264772980	11270	11270	11270	11270	0
131	20231106	162200	264772980	11270	11270	11270	11270	0
132	20231106	162100	264772980	11270	11270	11270	11270	0
133	20231106	162000	264772980	11270	11270	11270	11270	0
134	20231106	161900	264772980	11270	11270	11270	11270	0
135	20231106	161800	264772980	11270	11270	11270	11270	0
136	20231106	161700	264772980	11270	11270	11270	11270	0
137	20231106	161600	264772980	11270	11270	11270	11270	0
138	20231106	161500	264772980	11270	11270	11270	11270	0
139	20231106	161400	264772980	11270	11270	11270	11270	0
140	20231106	161300	264772980	11270	11270	11270	11270	0
141	20231106	161200	264772980	11270	11270	11270	11270	0
142	20231106	161100	264772980	11270	11270	11270	11270	0
143	20231106	161000	264772980	11270	11270	11270	11270	0
144	20231106	160900	264772980	11270	11270	11270	11270	0
145	20231106	160800	264772980	11270	11270	11270	11270	0
146	20231106	160700	264772980	11270	11270	11270	11270	0
147	20231106	160600	264772980	11270	11270	11270	11270	0
148	20231106	160500	264772980	11270	11270	11270	11270	0
149	20231106	160400	264772980	11270	11270	11270	11270	0
150	20231106	160300	264772980	11270	11270	11270	11270	0
151	20231106	160200	264772980	11270	11270	11270	11270	0
152	20231106	160100	264772980	11270	11270	11270	11270	176
153	20231106	160000	264772980	11270	11270	11270	11270	0
154	20231106	155900	264772980	11270	11270	11270	11270	0
155	20231106	155800	264772980	11270	11270	11270	11270	0
156	20231106	155700	264772980	11270	11270	11270	11270	0
157	20231106	155600	264772980	11270	11270	11270	11270	0
158	20231106	155500	264772980	11270	11270	11270	11270	0
159	20231106	155400	264772980	11270	11270	11270	11270	0
160	20231106	155300	264772980	11270	11270	11270	11270	0
161	20231106	155200	264772980	11270	11270	11270	11270	0
162	20231106	155100	264772980	11270	11270	11270	11270	0
163	20231106	155000	264772980	11270	11270	11270	11270	0
164	20231106	154900	264772980	11270	11270	11270	11270	0
165	20231106	154800	264772980	11270	11270	11270	11270	0
166	20231106	154700	264772980	11270	11270	11270	11270	0
167	20231106	154600	264772980	11270	11270	11270	11270	0
168	20231106	154500	264772980	11270	11270	11270	11270	0
169	20231106	154400	264772980	11270	11270	11270	11270	0
170	20231106	154300	264772980	11270	11270	11270	11270	0
171	20231106	154200	264772980	11270	11270	11270	11270	0
172	20231106	154100	264772980	11270	11270	11270	11270	0
173	20231106	154000	264772980	11270	11270	11270	11270	0
174	20231106	153900	264772980	11270	11270	11270	11270	0
175	20231106	153800	264772980	11270	11270	11270	11270	0
176	20231106	153700	264772980	11270	11270	11270	11270	0
177	20231106	153600	264772980	11270	11270	11270	11270	0
178	20231106	153500	264772980	11270	11270	11270	11270	0
179	20231106	153400	264772980	11270	11270	11270	11270	0
180	20231106	153300	264772980	11270	11270	11270	11270	0
181	20231106	153200	264772980	11270	11270	11270	11270	0
182	20231106	153100	264772980	11270	11270	11270	11270	176
183	20231106	153000	264772980	11270	11270	11270	11270	176
184	20231106	152900	262789460	11270	11270	11270	11270	0
185	20231106	152800	262789460	11270	11270	11270	11270	0
186	20231106	152700	262789460	11270	11270	11270	11270	0
187	20231106	152600	262789460	11270	11270	11270	11270	0
188	20231106	152500	262789460	11270	11270	11270	11270	0
189	20231106	152400	262789460	11270	11270	11270	11270	0
190	20231106	152300	262789460	11270	11270	11270	11270	0
191	20231106	152200	262789460	11270	11270	11270	11270	0
192	20231106	152100	262789460	11270	11270	11270	11270	0
193	20231106	152000	262789460	11270	11270	11270	11270	0
194	20231106	151900	262789460	11270	11270	11280	11270	29
195	20231106	151800	262462370	11280	11280	11280	11280	1
196	20231106	151700	262451090	11280	11270	11280	11270	2
197	20231106	151600	262428540	11270	11270	11270	11270	0
198	20231106	151500	262428540	11270	11270	11270	11270	0
199	20231106	151400	262428540	11270	11270	11270	11270	0
200	20231106	151300	262428540	11270	11270	11270	11270	0
201	20231106	151200	262428540	11270	11270	11270	11270	1
202	20231106	151100	262417270	11280	11270	11280	11270	817
203	20231106	151000	253209610	11270	11260	11270	11260	35
204	20231106	150900	252815170	11270	11270	11270	11270	0
205	20231106	150800	252815170	11270	11270	11270	11270	0
206	20231106	150700	252815170	11270	11260	11270	11260	69
207	20231106	150600	252038180	11240	11240	11240	11240	139
208	20231106	150500	250475820	11240	11250	11250	11220	589
209	20231106	150400	243856650	11260	11260	11260	11260	0
210	20231106	150300	243856650	11260	11260	11260	11260	0
211	20231106	150200	243856650	11260	11260	11260	11260	11
212	20231106	150100	243732790	11250	11250	11250	11250	4
213	20231106	150000	243687790	11240	11260	11260	11240	15
214	20231106	145900	243518930	11250	11250	11250	11250	0
215	20231106	145800	243518930	11250	11250	11250	11250	1
216	20231106	145700	243507680	11250	11260	11260	11250	6
217	20231106	145600	243440140	11260	11260	11260	11260	6
218	20231106	145500	243372580	11250	11260	11260	11250	164
219	20231106	145400	241527540	11250	11260	11260	11250	123
220	20231106	145300	240142600	11270	11270	11270	11270	5
221	20231106	145200	240086250	11270	11270	11270	11270	4
222	20231106	145100	240041170	11260	11270	11270	11260	6
223	20231106	145000	239973570	11270	11270	11270	11270	10
224	20231106	144900	239860870	11270	11260	11270	11260	5
225	20231106	144800	239804530	11270	11260	11270	11260	7
226	20231106	144700	239725660	11270	11270	11270	11270	4
227	20231106	144600	239680580	11260	11260	11260	11260	0
228	20231106	144500	239680580	11260	11270	11270	11260	8
229	20231106	144400	239590450	11260	11260	11260	11260	0
230	20231106	144300	239590450	11260	11270	11270	11260	14
231	20231106	144200	239432760	11260	11260	11260	11260	0
232	20231106	144100	239432760	11260	11270	11270	11260	14
233	20231106	144000	239275060	11260	11260	11260	11260	5
234	20231106	143900	239218760	11260	11260	11260	11260	6
235	20231106	143800	239151200	11270	11270	11270	11270	0
236	20231106	143700	239151200	11270	11270	11270	11270	6
237	20231106	143600	239083580	11270	11280	11280	11270	7
238	20231106	143500	239004650	11270	11270	11270	11270	1
239	20231106	143400	238993380	11270	11270	11270	11270	4
240	20231106	143300	238948300	11260	11260	11260	11260	1
241	20231106	143200	238937040	11270	11270	11270	11270	5
242	20231106	143100	238880690	11260	11270	11270	11260	5
243	20231106	143000	238824350	11270	11270	11270	11270	9
244	20231106	142900	238722920	11260	11260	11260	11260	0
245	20231106	142800	238722920	11260	11260	11260	11260	2
246	20231106	142700	238700400	11260	11260	11260	11260	4
247	20231106	142600	238655360	11260	11260	11260	11260	109
248	20231106	142500	237428020	11260	11260	11260	11260	0
249	20231106	142400	237428020	11260	11260	11260	11260	4
250	20231106	142300	237382980	11260	11260	11260	11260	4
251	20231106	142200	237337940	11250	11250	11260	11250	46
252	20231106	142100	236820400	11260	11260	11260	11260	4
253	20231106	142000	236775360	11260	11260	11260	11260	0
254	20231106	141900	236775360	11260	11250	11260	11250	6
255	20231106	141800	236707820	11260	11260	11260	11260	4
256	20231106	141700	236662780	11260	11260	11260	11260	4
257	20231106	141600	236617740	11260	11260	11260	11260	0
258	20231106	141500	236617740	11260	11260	11260	11260	4
259	20231106	141400	236572700	11260	11260	11260	11260	4
260	20231106	141300	236527660	11250	11260	11260	11250	5
261	20231106	141200	236471370	11260	11260	11260	11260	0
262	20231106	141100	236471370	11260	11260	11260	11260	7
263	20231106	141000	236392550	11260	11250	11260	11250	5
264	20231106	140900	236336260	11250	11260	11260	11250	5
265	20231106	140800	236279970	11260	11260	11260	11260	4
266	20231106	140700	236234930	11250	11240	11250	11240	2
267	20231106	140600	236212440	11240	11250	11250	11240	5
268	20231106	140500	236156200	11250	11240	11250	11240	5
269	20231106	140400	236099960	11240	11250	11250	11240	6
270	20231106	140300	236032480	11250	11250	11250	11250	1
271	20231106	140200	236021230	11220	11220	11220	11220	0
272	20231106	140100	236021230	11220	11220	11220	11220	0
273	20231106	140000	236021230	11220	11230	11230	11220	6
274	20231106	135900	235953870	11230	11230	11230	11230	0
275	20231106	135800	235953870	11230	11230	11230	11230	4
276	20231106	135700	235908950	11230	11220	11230	11220	60
277	20231106	135600	235235700	11230	11220	11230	11220	5
278	20231106	135500	235179560	11220	11230	11230	11220	6
279	20231106	135400	235112200	11230	11230	11230	11230	2
280	20231106	135300	235089740	11190	11190	11190	11190	0
281	20231106	135200	235089740	11190	11220	11220	11190	462
282	20231106	135100	229916470	11230	11250	11250	11230	18
283	20231106	135000	229714140	11250	11250	11250	11250	0
284	20231106	134900	229714140	11250	11250	11250	11250	4
285	20231106	134800	229669140	11250	11250	11250	11250	28
286	20231106	134700	229354140	11250	11260	11260	11250	5
287	20231106	134600	229297850	11260	11260	11260	11260	0
288	20231106	134500	229297850	11260	11260	11260	11260	4
289	20231106	134400	229252810	11260	11260	11260	11260	4
290	20231106	134300	229207770	11250	11260	11260	11250	6
291	20231106	134200	229140230	11260	11260	11260	11260	4
292	20231106	134100	229095190	11250	11250	11250	11250	15
293	20231106	134000	228926440	11250	11250	11250	11250	4
294	20231106	133900	228881440	11250	11240	11250	11240	6
295	20231106	133800	228813960	11250	11260	11260	11250	9
296	20231106	133700	228712650	11260	11260	11260	11260	0
297	20231106	133600	228712650	11260	11260	11260	11260	4
298	20231106	133500	228667610	11260	11260	11260	11260	4
299	20231106	133400	228622570	11260	11260	11260	11260	4
300	20231106	133300	228577530	11250	11250	11250	11250	1
301	20231106	133200	228566280	11250	11250	11250	11250	3
302	20231106	133100	228532530	11250	11250	11250	11250	1
303	20231106	133000	228521280	11230	11230	11230	11230	0
304	20231106	132900	228521280	11230	11230	11230	11230	1
305	20231106	132800	228510050	11230	11240	11240	11230	28
306	20231106	132700	228195570	11240	11250	11250	11240	6
307	20231106	132600	228128110	11260	11260	11260	11260	4
308	20231106	132500	228083070	11250	11260	11260	11250	5
309	20231106	132400	228026780	11250	11250	11250	11250	1
310	20231106	132300	228015530	11250	11250	11250	11250	0
311	20231106	132200	228015530	11250	11250	11250	11250	36
312	20231106	132100	227610530	11250	11250	11250	11250	10
313	20231106	132000	227498030	11250	11260	11260	11250	5
314	20231106	131900	227441740	11260	11260	11260	11260	0
315	20231106	131800	227441740	11260	11260	11260	11260	4
316	20231106	131700	227396700	11260	11260	11260	11260	7
317	20231106	131600	227317880	11260	11260	11260	11260	4
318	20231106	131500	227272840	11260	11260	11260	11260	4
319	20231106	131400	227227800	11260	11260	11260	11260	0
320	20231106	131300	227227800	11260	11260	11260	11260	4
321	20231106	131200	227182760	11260	11260	11260	11260	4
322	20231106	131100	227137720	11250	11260	11260	11250	5
323	20231106	131000	227081430	11260	11260	11260	11260	0
324	20231106	130900	227081430	11260	11260	11280	11260	564
325	20231106	130800	220721320	11250	11250	11250	11250	1
326	20231106	130700	220710070	11260	11260	11260	11260	5
327	20231106	130600	220653770	11220	11220	11220	11220	0
328	20231106	130500	220653770	11220	11220	11220	11220	0
329	20231106	130400	220653770	11220	11220	11220	11220	0
330	20231106	130300	220653770	11220	11200	11220	11200	5
331	20231106	130200	220597690	11220	11190	11220	11190	11
332	20231106	130100	220474320	11180	11180	11180	11180	2
333	20231106	130000	220451960	11170	11180	11180	11170	5
334	20231106	125900	220396100	11170	11170	11170	11170	0
335	20231106	125800	220396100	11170	11170	11170	11170	4
336	20231106	125700	220351420	11170	11170	11170	11170	4
337	20231106	125600	220306740	11170	11170	11170	11170	5
338	20231106	125500	220250890	11180	11180	11180	11180	0
339	20231106	125400	220250890	11180	11180	11180	11180	59
340	20231106	125300	219591270	11170	11190	11190	11170	62
341	20231106	125200	218897550	11190	11190	11190	11190	4
342	20231106	125100	218852790	11190	11190	11190	11190	0
343	20231106	125000	218852790	11190	11190	11190	11190	5
344	20231106	124900	218796840	11190	11200	11200	11190	4
345	20231106	124800	218752060	11200	11190	11200	11190	5
346	20231106	124700	218696100	11190	11190	11190	11190	5
347	20231106	124600	218640150	11190	11190	11190	11190	1
348	20231106	124500	218628960	11180	11180	11180	11180	79
349	20231106	124400	217745740	11180	11180	11180	11180	7
350	20231106	124300	217667480	11180	11180	11180	11180	5
351	20231106	124200	217611580	11180	11180	11180	11180	0
352	20231106	124100	217611580	11180	11190	11190	11180	20
353	20231106	124000	217387930	11190	11190	11190	11190	4
354	20231106	123900	217343170	11190	11200	11200	11190	5
355	20231106	123800	217287210	11190	11270	11280	11190	1646
356	20231106	123700	198734370	11200	11200	11200	11200	4
357	20231106	123600	198689570	11200	11200	11200	11200	6
358	20231106	123500	198622370	11200	11270	11270	11200	24
359	20231106	123400	198352170	11200	11200	11200	11200	5
360	20231106	123300	198296170	11200	11200	11200	11200	0
361	20231106	123200	198296170	11200	11180	11270	11180	6
362	20231106	123100	198228920	11180	11180	11180	11180	5
363	20231106	123000	198173020	11180	11190	11190	11180	4
364	20231106	122900	198128280	11180	11180	11180	11180	0
365	20231106	122800	198128280	11180	11230	11230	11180	82
366	20231106	122700	197207620	11200	11170	11200	11170	6
367	20231106	122600	197140570	11170	11170	11170	11170	4
368	20231106	122500	197095890	11170	11170	11170	11170	0
369	20231106	122400	197095890	11170	11170	11170	11170	5
370	20231106	122300	197040040	11230	11160	11230	11160	293
371	20231106	122200	193761410	11200	11180	11200	11170	219
372	20231106	122100	191311240	11170	11170	11170	11170	4
373	20231106	122000	191266560	11170	11170	11170	11170	0
374	20231106	121900	191266560	11170	11170	11170	11170	5
375	20231106	121800	191210710	11170	11170	11170	11170	4
376	20231106	121700	191166030	11160	11160	11160	11160	5
377	20231106	121600	191110230	11200	11160	11200	11160	71
378	20231106	121500	190317830	11160	11160	11160	11160	4
379	20231106	121400	190273190	11160	11160	11160	11160	6
380	20231106	121300	190206230	11150	11150	11150	11150	4
381	20231106	121200	190161630	11150	11150	11150	11150	0
382	20231106	121100	190161630	11150	11190	11190	11150	35
383	20231106	121000	189770180	11190	11200	11200	11190	47
384	20231106	120900	189244240	11190	11190	11190	11190	4
385	20231106	120800	189199480	11190	11190	11190	11190	5
386	20231106	120700	189143530	11190	11190	11190	11190	0
387	20231106	120600	189143530	11190	11190	11190	11190	4
388	20231106	120500	189098770	11190	11190	11190	11190	211
389	20231106	120400	186737680	11190	11150	11190	11150	8
390	20231106	120300	186648330	11140	11140	11140	11140	0
391	20231106	120200	186648330	11140	11140	11140	11140	35
392	20231106	120100	186258430	11140	11140	11140	11140	4
393	20231106	120000	186213870	11140	11140	11140	11140	5
394	20231106	115900	186158170	11140	11140	11140	11140	0
395	20231106	115800	186158170	11140	11190	11190	11140	5
396	20231106	115700	186102420	11140	11180	11180	11140	53
397	20231106	115600	185510080	11180	11140	11180	11140	6
398	20231106	115500	185443170	11140	11140	11140	11140	5
399	20231106	115400	185387470	11140	11140	11140	11140	0
400	20231106	115300	185387470	11140	11140	11140	11140	4
401	20231106	115200	185342910	11140	11140	11140	11140	5
402	20231106	115100	185287210	11140	11140	11140	11140	4
403	20231106	115000	185242650	11140	11140	11140	11140	0
404	20231106	114900	185242650	11140	11140	11140	11140	4
405	20231106	114800	185198090	11140	11140	11140	11140	5
406	20231106	114700	185142390	11140	11140	11140	11140	4
407	20231106	114600	185097830	11140	11140	11140	11140	0
408	20231106	114500	185097830	11140	11140	11140	11140	5
409	20231106	114400	185042130	11140	11140	11140	11140	4
410	20231106	114300	184997570	11180	11140	11180	11140	10
411	20231106	114200	184885970	11140	11140	11140	11140	4
412	20231106	114100	184841410	11140	11140	11140	11140	0
413	20231106	114000	184841410	11140	11140	11140	11140	5
414	20231106	113900	184785710	11140	11160	11160	11140	504
415	20231106	113800	179167950	11160	11160	11160	11160	5
416	20231106	113700	179112150	11160	11160	11160	11160	0
417	20231106	113600	179112150	11160	11190	11190	11160	15
418	20231106	113500	178944420	11190	11160	11190	11160	35
419	20231106	113400	178552930	11150	11150	11150	11150	4
420	20231106	113300	178508330	11150	11150	11150	11150	0
421	20231106	113200	178508330	11150	11160	11160	11150	5
422	20231106	113100	178452570	11160	11160	11160	11160	4
423	20231106	113000	178407930	11150	11150	11150	11150	4
424	20231106	112900	178363330	11190	11150	11190	11150	10
425	20231106	112800	178251630	11150	11150	11150	11150	0
426	20231106	112700	178251630	11150	11190	11190	11150	5
427	20231106	112600	178195840	11150	11150	11150	11150	5
428	20231106	112500	178140090	11150	11150	11150	11150	4
429	20231106	112400	178095490	11150	11140	11150	11140	388
430	20231106	112300	173772670	11140	11150	11150	11140	123
431	20231106	112200	172401770	11150	11160	11190	11150	109
432	20231106	112100	171186200	11150	11150	11150	11150	5
433	20231106	112000	171130450	11190	11190	11190	11190	1
434	20231106	111900	171119260	11150	11200	11200	11150	5
435	20231106	111800	171063460	11200	11150	11200	11150	48
436	20231106	111700	170528210	11200	11140	11200	11140	5
437	20231106	111600	170472450	11140	11150	11150	11140	5
438	20231106	111500	170416730	11180	11150	11180	11150	8
439	20231106	111400	170327350	11150	11150	11150	11140	100
440	20231106	111300	169213330	11160	11170	11170	11140	795
441	20231106	111200	160344390	11170	11190	11190	11170	1203
442	20231106	111100	146896140	11190	11190	11190	11190	0
443	20231106	111000	146896140	11190	11190	11190	11190	4
444	20231106	110900	146851380	11190	11190	11190	11190	5
445	20231106	110800	146795430	11220	11190	11220	11190	44
446	20231106	110700	146302890	11190	11190	11190	11190	2
447	20231106	110600	146280510	11190	11200	11200	11190	249
448	20231106	110500	143492210	11200	11200	11200	11200	5
449	20231106	110400	143436210	11200	11200	11200	11200	143
450	20231106	110300	141834610	11200	11200	11200	11200	4
451	20231106	110200	141789810	11200	11200	11200	11200	66
452	20231106	110100	141050610	11200	11200	11240	11200	41
453	20231106	110000	140591170	11200	11200	11200	11200	4
454	20231106	105900	140546370	11200	11210	11210	11200	5
455	20231106	105800	140490340	11200	11200	11200	11200	0
456	20231106	105700	140490340	11200	11200	11200	11200	170
457	20231106	105600	138586340	11200	11200	11200	11200	5
458	20231106	105500	138530340	11200	11210	11210	11200	408
459	20231106	105400	133957400	11250	11240	11250	11240	6
460	20231106	105300	133889910	11210	11210	11210	11210	4
461	20231106	105200	133845070	11210	11210	11210	11210	5
462	20231106	105100	133789020	11280	11220	11280	11210	5
463	20231106	105000	133732890	11220	11220	11220	11210	170
464	20231106	104900	131826870	11220	11220	11220	11220	0
465	20231106	104800	131826870	11220	11250	11250	11220	4
466	20231106	104700	131781900	11280	11230	11280	11220	24
467	20231106	104600	131512130	11230	11230	11230	11230	26
468	20231106	104500	131220150	11230	11230	11230	11230	0
469	20231106	104400	131220150	11230	11260	11260	11230	5
470	20231106	104300	131163910	11260	11260	11260	11260	4
471	20231106	104200	131118870	11260	11260	11260	11260	5
472	20231106	104100	131062570	11280	11280	11280	11280	1
473	20231106	104000	131051290	11260	11280	11280	11260	10
474	20231106	103900	130938570	11260	11260	11260	11260	5
475	20231106	103800	130882270	11260	11260	11260	11260	4
476	20231106	103700	130837230	11260	11260	11260	11260	5
477	20231106	103600	130780930	11260	11260	11260	11260	0
478	20231106	103500	130780930	11260	11260	11260	11260	4
479	20231106	103400	130735890	11260	11280	11280	11260	7
480	20231106	103300	130656980	11260	11260	11260	11260	5
481	20231106	103200	130600680	11250	11250	11250	11250	0
482	20231106	103100	130600680	11250	11280	11280	11250	5
483	20231106	103000	130544400	11260	11260	11260	11250	538
484	20231106	102900	124487010	11260	11230	11260	11230	9
485	20231106	102800	124385800	11220	11220	11220	11220	0
486	20231106	102700	124385800	11220	11220	11220	11220	5
487	20231106	102600	124329700	11210	11260	11260	11210	325
488	20231106	102500	120672520	11220	11220	11220	11220	5
489	20231106	102400	120616420	11220	11220	11220	11220	4
490	20231106	102300	120571540	11230	11230	11230	11230	78
491	20231106	102200	119695600	11230	11230	11230	11230	7
492	20231106	102100	119616990	11230	11230	11230	11230	4
493	20231106	102000	119572070	11230	11240	11240	11230	77
494	20231106	101900	118707240	11240	11240	11240	11240	0
495	20231106	101800	118707240	11240	11240	11240	11240	4
496	20231106	101700	118662280	11240	11270	11270	11240	6
497	20231106	101600	118594810	11280	11230	11280	11230	5
498	20231106	101500	118538610	11230	11220	11230	11220	213
499	20231106	101400	116148050	11220	11230	11230	11220	220
500	20231106	101300	113678850	11220	11290	11290	11220	6
501	20231106	101200	113611460	11220	11220	11220	11220	4
502	20231106	101100	113566580	11220	11270	11270	11220	17
503	20231106	101000	113375240	11220	11220	11220	11220	2
504	20231106	100900	113352800	11210	11210	11210	11210	54
505	20231106	100800	112747460	11270	11260	11270	11210	749
506	20231106	100700	104322620	11260	11260	11260	11260	21
507	20231106	100600	104086160	11260	11260	11260	11260	2
508	20231106	100500	104063640	11260	11270	11270	11260	8
509	20231106	100400	103973530	11260	11270	11270	11260	52
510	20231106	100300	103387680	11280	11280	11280	11280	335
511	20231106	100200	99608880	11280	11280	11280	11280	4
512	20231106	100100	99563760	11290	11290	11290	11290	46
513	20231106	100000	99044420	11290	11300	11300	11290	8
514	20231106	095900	98954090	11300	11290	11300	11290	5
515	20231106	095800	98897630	11290	11300	11300	11290	5
516	20231106	095700	98841170	11290	11290	11290	11290	0
517	20231106	095600	98841170	11290	11310	11310	11290	6
518	20231106	095500	98773390	11300	11280	11300	11280	5
519	20231106	095400	98716970	11280	11280	11280	11280	5
520	20231106	095300	98660570	11280	11280	11280	11280	177
521	20231106	095200	96664010	11280	11300	11300	11280	507
522	20231106	095100	90942150	11300	11310	11310	11300	589
523	20231106	095000	84280610	11320	11320	11320	11320	118
524	20231106	094900	82944850	11320	11320	11320	11320	5
525	20231106	094800	82888250	11340	11340	11340	11340	416
526	20231106	094700	78170810	11340	11350	11350	11340	4
527	20231106	094600	78125430	11350	11350	11350	11340	13
528	20231106	094500	77977890	11340	11340	11340	11340	1
529	20231106	094400	77966550	11340	11370	11370	11340	304
530	20231106	094300	74510100	11360	11360	11360	11360	48
531	20231106	094200	73964820	11340	11330	11340	11330	110
532	20231106	094100	72717470	11340	11340	11340	11340	99
533	20231106	094000	71594810	11340	11350	11350	11340	40
534	20231106	093900	71140840	11340	11340	11350	11340	6
535	20231106	093800	71072760	11340	11340	11340	11340	0
536	20231106	093700	71072760	11340	11340	11340	11340	3
537	20231106	093600	71038740	11350	11350	11350	11350	4
538	20231106	093500	70993340	11340	11350	11350	11340	38
539	20231106	093400	70562220	11350	11350	11350	11350	8
540	20231106	093300	70471420	11350	11350	11350	11350	1
541	20231106	093200	70460070	11340	11350	11350	11340	245
542	20231106	093100	67679360	11310	11380	11380	11310	423
543	20231106	093000	62885220	11400	11390	11400	11390	68
544	20231106	092900	62110030	11390	11390	11390	11390	4
545	20231106	092800	62064470	11390	11390	11390	11390	10
546	20231106	092700	61950570	11390	11390	11390	11390	25
547	20231106	092600	61665820	11390	11390	11390	11390	2
548	20231106	092500	61643040	11390	11380	11390	11380	2
549	20231106	092400	61620270	11380	11380	11380	11380	0
550	20231106	092300	61620270	11380	11380	11380	11380	2
551	20231106	092200	61597510	11380	11380	11380	11380	21
552	20231106	092100	61358530	11380	11380	11380	11380	1
553	20231106	092000	61347150	11440	11440	11440	11440	40
554	20231106	091900	60889550	11420	11370	11420	11370	1010
555	20231106	091800	49394600	11370	11380	11380	11370	124
556	20231106	091700	47983830	11370	11370	11370	11370	0
557	20231106	091600	47983830	11370	11420	11420	11370	13
558	20231106	091500	47835420	11420	11420	11420	11420	17
559	20231106	091400	47641280	11420	11420	11420	11370	24
560	20231106	091300	47367250	11420	11420	11440	11360	72
561	20231106	091200	46545880	11430	11430	11430	11400	10
562	20231106	091100	46431620	11360	11430	11430	11360	90
563	20231106	091000	45405640	11430	11430	11430	11380	31
564	20231106	090900	45051360	11430	11370	11430	11370	40
565	20231106	090800	44594220	11370	11440	11440	11370	1222
566	20231106	090700	30633220	11440	11440	11440	11430	18
567	20231106	090600	30427350	11440	11430	11440	11430	10
568	20231106	090500	30312990	11430	11420	11430	11410	358
569	20231106	090400	26221970	11410	11370	11420	11360	103
570	20231106	090300	25050340	11370	11420	11420	11360	12
571	20231106	090200	24913610	11360	11360	11360	11360	1
572	20231106	090100	24902250	11340	11550	11550	11340	252
573	20231106	090000	22033350	11380	11600	11600	11320	1907