KissMeData/002900/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183800	942631530	5380	5380	5380	5380	5555
3	20231107	183700	942631530	5380	5380	5380	5380	0
4	20231107	183600	942631530	5380	5380	5380	5380	0
5	20231107	183500	942631530	5380	5380	5380	5380	0
6	20231107	183400	942631530	5380	5380	5380	5380	0
7	20231107	183300	942631530	5380	5380	5380	5380	0
8	20231107	183200	942631530	5380	5380	5380	5380	0
9	20231107	183100	942631530	5380	5380	5380	5380	0
10	20231107	183000	942631530	5380	5380	5380	5380	0
11	20231107	182900	942631530	5380	5380	5380	5380	0
12	20231107	182800	942631530	5380	5380	5380	5380	0
13	20231107	182700	942631530	5380	5380	5380	5380	0
14	20231107	182600	942631530	5380	5380	5380	5380	0
15	20231107	182500	942631530	5380	5380	5380	5380	0
16	20231107	182400	942631530	5380	5380	5380	5380	0
17	20231107	182300	942631530	5380	5380	5380	5380	0
18	20231107	182200	942631530	5380	5380	5380	5380	0
19	20231107	182100	942631530	5380	5380	5380	5380	0
20	20231107	182000	942631530	5380	5380	5380	5380	0
21	20231107	181900	942631530	5380	5380	5380	5380	0
22	20231107	181800	942631530	5380	5380	5380	5380	0
23	20231107	181700	942631530	5380	5380	5380	5380	0
24	20231107	181600	942631530	5380	5380	5380	5380	0
25	20231107	181500	942631530	5380	5380	5380	5380	0
26	20231107	181400	942631530	5380	5380	5380	5380	0
27	20231107	181300	942631530	5380	5380	5380	5380	0
28	20231107	181200	942631530	5380	5380	5380	5380	0
29	20231107	181100	942631530	5380	5380	5380	5380	0
30	20231107	181000	942631530	5380	5380	5380	5380	0
31	20231107	180900	942631530	5380	5380	5380	5380	0
32	20231107	180800	942631530	5380	5380	5380	5380	5555
33	20231107	180700	942631530	5380	5380	5380	5380	0
34	20231107	180600	942631530	5380	5380	5380	5380	0
35	20231107	180500	942631530	5380	5380	5380	5380	0
36	20231107	180400	942631530	5380	5380	5380	5380	0
37	20231107	180300	942631530	5380	5380	5380	5380	0
38	20231107	180200	942631530	5380	5380	5380	5380	0
39	20231107	180100	942631530	5380	5380	5380	5380	0
40	20231107	180000	942631530	5380	5380	5380	5380	0
41	20231107	175900	942631530	5380	5380	5380	5380	0
42	20231107	175800	942631530	5380	5380	5380	5380	0
43	20231107	175700	942631530	5380	5380	5380	5380	0
44	20231107	175600	942631530	5380	5380	5380	5380	0
45	20231107	175500	942631530	5380	5380	5380	5380	0
46	20231107	175400	942631530	5380	5380	5380	5380	0
47	20231107	175300	942631530	5380	5380	5380	5380	0
48	20231107	175200	942631530	5380	5380	5380	5380	0
49	20231107	175100	942631530	5380	5380	5380	5380	0
50	20231107	175000	942631530	5380	5380	5380	5380	0
51	20231107	174900	942631530	5380	5380	5380	5380	0
52	20231107	174800	942631530	5380	5380	5380	5380	0
53	20231107	174700	942631530	5380	5380	5380	5380	0
54	20231107	174600	942631530	5380	5380	5380	5380	0
55	20231107	174500	942631530	5380	5380	5380	5380	0
56	20231107	174400	942631530	5380	5380	5380	5380	0
57	20231107	174300	942631530	5380	5380	5380	5380	0
58	20231107	174200	942631530	5380	5380	5380	5380	0
59	20231107	174100	942631530	5380	5380	5380	5380	0
60	20231107	174000	942631530	5380	5380	5380	5380	0
61	20231107	173900	942631530	5380	5380	5380	5380	0
62	20231107	173800	942631530	5380	5380	5380	5380	5555
63	20231107	173700	942631530	5380	5380	5380	5380	0
64	20231107	173600	942631530	5380	5380	5380	5380	0
65	20231107	173500	942631530	5380	5380	5380	5380	0
66	20231107	173400	942631530	5380	5380	5380	5380	0
67	20231107	173300	942631530	5380	5380	5380	5380	0
68	20231107	173200	942631530	5380	5380	5380	5380	0
69	20231107	173100	942631530	5380	5380	5380	5380	0
70	20231107	173000	942631530	5380	5380	5380	5380	0
71	20231107	172900	942631530	5380	5380	5380	5380	0
72	20231107	172800	942631530	5380	5380	5380	5380	0
73	20231107	172700	942631530	5380	5380	5380	5380	0
74	20231107	172600	942631530	5380	5380	5380	5380	0
75	20231107	172500	942631530	5380	5380	5380	5380	0
76	20231107	172400	942631530	5380	5380	5380	5380	0
77	20231107	172300	942631530	5380	5380	5380	5380	0
78	20231107	172200	942631530	5380	5380	5380	5380	0
79	20231107	172100	942631530	5380	5380	5380	5380	0
80	20231107	172000	942631530	5380	5380	5380	5380	0
81	20231107	171900	942631530	5380	5380	5380	5380	0
82	20231107	171800	942631530	5380	5380	5380	5380	0
83	20231107	171700	942631530	5380	5380	5380	5380	0
84	20231107	171600	942631530	5380	5380	5380	5380	0
85	20231107	171500	942631530	5380	5380	5380	5380	0
86	20231107	171400	942631530	5380	5380	5380	5380	0
87	20231107	171300	942631530	5380	5380	5380	5380	0
88	20231107	171200	942631530	5380	5380	5380	5380	0
89	20231107	171100	942631530	5380	5380	5380	5380	0
90	20231107	171000	942631530	5380	5380	5380	5380	0
91	20231107	170900	942631530	5380	5380	5380	5380	0
92	20231107	170800	942631530	5380	5380	5380	5380	5555
93	20231107	170700	942631530	5380	5380	5380	5380	0
94	20231107	170600	942631530	5380	5380	5380	5380	0
95	20231107	170500	942631530	5380	5380	5380	5380	0
96	20231107	170400	942631530	5380	5380	5380	5380	0
97	20231107	170300	942631530	5380	5380	5380	5380	0
98	20231107	170200	942631530	5380	5380	5380	5380	0
99	20231107	170100	942631530	5380	5380	5380	5380	0
100	20231107	170000	942631530	5380	5380	5380	5380	0
101	20231107	165900	942631530	5380	5380	5380	5380	0
102	20231107	165800	942631530	5380	5380	5380	5380	0
103	20231107	165700	942631530	5380	5380	5380	5380	0
104	20231107	165600	942631530	5380	5380	5380	5380	0
105	20231107	165500	942631530	5380	5380	5380	5380	0
106	20231107	165400	942631530	5380	5380	5380	5380	0
107	20231107	165300	942631530	5380	5380	5380	5380	0
108	20231107	165200	942631530	5380	5380	5380	5380	0
109	20231107	165100	942631530	5380	5380	5380	5380	0
110	20231107	165000	942631530	5380	5380	5380	5380	0
111	20231107	164900	942631530	5380	5380	5380	5380	0
112	20231107	164800	942631530	5380	5380	5380	5380	0
113	20231107	164700	942631530	5380	5380	5380	5380	0
114	20231107	164600	942631530	5380	5380	5380	5380	0
115	20231107	164500	942631530	5380	5380	5380	5380	0
116	20231107	164400	942631530	5380	5380	5380	5380	0
117	20231107	164300	942631530	5380	5380	5380	5380	0
118	20231107	164200	942631530	5380	5380	5380	5380	0
119	20231107	164100	942631530	5380	5380	5380	5380	0
120	20231107	164000	942631530	5380	5380	5380	5380	0
121	20231107	163900	942631530	5380	5380	5380	5380	0
122	20231107	163800	942631530	5380	5380	5380	5380	5555
123	20231107	163700	942631530	5380	5380	5380	5380	0
124	20231107	163600	942631530	5380	5380	5380	5380	0
125	20231107	163500	942631530	5380	5380	5380	5380	0
126	20231107	163400	942631530	5380	5380	5380	5380	0
127	20231107	163300	942631530	5380	5380	5380	5380	0
128	20231107	163200	942631530	5380	5380	5380	5380	0
129	20231107	163100	942631530	5380	5380	5380	5380	0
130	20231107	163000	942631530	5380	5380	5380	5380	0
131	20231107	162900	942631530	5380	5380	5380	5380	0
132	20231107	162800	942631530	5380	5380	5380	5380	0
133	20231107	162700	942631530	5380	5380	5380	5380	0
134	20231107	162600	942631530	5380	5380	5380	5380	0
135	20231107	162500	942631530	5380	5380	5380	5380	0
136	20231107	162400	942631530	5380	5380	5380	5380	0
137	20231107	162300	942631530	5380	5380	5380	5380	0
138	20231107	162200	942631530	5380	5380	5380	5380	0
139	20231107	162100	942631530	5380	5380	5380	5380	0
140	20231107	162000	942631530	5380	5380	5380	5380	0
141	20231107	161900	942631530	5380	5380	5380	5380	0
142	20231107	161800	942631530	5380	5380	5380	5380	0
143	20231107	161700	942631530	5380	5380	5380	5380	0
144	20231107	161600	942631530	5380	5380	5380	5380	0
145	20231107	161500	942631530	5380	5380	5380	5380	0
146	20231107	161400	942631530	5380	5380	5380	5380	0
147	20231107	161300	942631530	5380	5380	5380	5380	0
148	20231107	161200	942631530	5380	5380	5380	5380	0
149	20231107	161100	942631530	5380	5380	5380	5380	0
150	20231107	161000	942631530	5380	5380	5380	5380	0
151	20231107	160900	942631530	5380	5380	5380	5380	0
152	20231107	160800	942631530	5380	5380	5380	5380	5555
153	20231107	160700	942631530	5380	5380	5380	5380	0
154	20231107	160600	942631530	5380	5380	5380	5380	0
155	20231107	160500	942631530	5380	5380	5380	5380	0
156	20231107	160400	942631530	5380	5380	5380	5380	0
157	20231107	160300	942631530	5380	5380	5380	5380	0
158	20231107	160200	942631530	5380	5380	5380	5380	0
159	20231107	160100	942631530	5380	5380	5380	5380	0
160	20231107	160000	942631530	5380	5380	5380	5380	0
161	20231107	155900	942631530	5380	5380	5380	5380	0
162	20231107	155800	942631530	5380	5380	5380	5380	0
163	20231107	155700	942631530	5380	5380	5380	5380	0
164	20231107	155600	942631530	5380	5380	5380	5380	0
165	20231107	155500	942631530	5380	5380	5380	5380	0
166	20231107	155400	942631530	5380	5380	5380	5380	0
167	20231107	155300	942631530	5380	5380	5380	5380	0
168	20231107	155200	942631530	5380	5380	5380	5380	0
169	20231107	155100	942631530	5380	5380	5380	5380	0
170	20231107	155000	942631530	5380	5380	5380	5380	0
171	20231107	154900	942631530	5380	5380	5380	5380	0
172	20231107	154800	942631530	5380	5380	5380	5380	0
173	20231107	154700	942631530	5380	5380	5380	5380	0
174	20231107	154600	942631530	5380	5380	5380	5380	0
175	20231107	154500	942631530	5380	5380	5380	5380	0
176	20231107	154400	942631530	5380	5380	5380	5380	0
177	20231107	154300	942631530	5380	5380	5380	5380	0
178	20231107	154200	942631530	5380	5380	5380	5380	0
179	20231107	154100	942631530	5380	5380	5380	5380	0
180	20231107	154000	942631530	5380	5380	5380	5380	0
181	20231107	153900	942631530	5380	5380	5380	5380	0
182	20231107	153800	942631530	5380	5380	5380	5380	5555
183	20231107	153700	942631530	5380	5380	5380	5380	0
184	20231107	153600	942631530	5380	5380	5380	5380	0
185	20231107	153500	942631530	5380	5380	5380	5380	0
186	20231107	153400	942631530	5380	5380	5380	5380	0
187	20231107	153300	942631530	5380	5380	5380	5380	0
188	20231107	153200	942631530	5380	5380	5380	5380	0
189	20231107	153100	942631530	5380	5380	5380	5380	0
190	20231107	153000	942631530	5380	5380	5380	5380	5555
191	20231107	152900	912745630	5360	5360	5360	5360	0
192	20231107	152800	912745630	5360	5360	5360	5360	0
193	20231107	152700	912745630	5360	5360	5360	5360	0
194	20231107	152600	912745630	5360	5360	5360	5360	0
195	20231107	152500	912745630	5360	5360	5360	5360	0
196	20231107	152400	912745630	5360	5360	5360	5360	0
197	20231107	152300	912745630	5360	5360	5360	5360	0
198	20231107	152200	912745630	5360	5360	5360	5360	0
199	20231107	152100	912745630	5360	5360	5360	5360	0
200	20231107	152000	912745630	5360	5360	5360	5360	0
201	20231107	151900	912745630	5360	5360	5360	5340	349
202	20231107	151800	910877110	5370	5370	5370	5370	22
203	20231107	151700	910758970	5370	5350	5370	5350	105
204	20231107	151600	910197140	5370	5370	5370	5360	32
205	20231107	151500	910025310	5370	5370	5370	5370	336
206	20231107	151400	908220990	5370	5370	5370	5370	149
207	20231107	151300	907420860	5360	5340	5360	5340	407
208	20231107	151200	905246980	5370	5340	5370	5340	1209
209	20231107	151100	898774390	5340	5340	5340	5340	501
210	20231107	151000	896099050	5340	5330	5340	5330	131
211	20231107	150900	895399540	5340	5340	5340	5340	13
212	20231107	150800	895330120	5340	5340	5340	5340	0
213	20231107	150700	895330120	5340	5340	5340	5340	200
214	20231107	150600	894262120	5340	5340	5340	5340	58
215	20231107	150500	893952400	5340	5340	5340	5340	561
216	20231107	150400	890956660	5340	5340	5340	5340	0
217	20231107	150300	890956660	5340	5340	5340	5340	1
218	20231107	150200	890951320	5330	5340	5340	5330	74
219	20231107	150100	890556560	5340	5340	5340	5340	20
220	20231107	150000	890449760	5340	5340	5340	5340	1655
221	20231107	145900	881612060	5340	5340	5340	5340	321
222	20231107	145800	879897920	5340	5340	5340	5340	1
223	20231107	145700	879892580	5330	5330	5330	5330	765
224	20231107	145600	875815130	5330	5330	5330	5330	1
225	20231107	145500	875809800	5320	5320	5320	5320	10
226	20231107	145400	875756600	5320	5320	5320	5320	60
227	20231107	145300	875437400	5320	5320	5320	5320	108
228	20231107	145200	874862840	5320	5310	5320	5310	604
229	20231107	145100	871650590	5310	5310	5310	5310	0
230	20231107	145000	871650590	5310	5310	5310	5310	50
231	20231107	144900	871385090	5320	5310	5320	5310	135
232	20231107	144800	870668230	5320	5320	5320	5320	1
233	20231107	144700	870662910	5310	5320	5320	5310	171
234	20231107	144600	869754620	5310	5320	5320	5310	1050
235	20231107	144500	864169120	5320	5320	5320	5320	3
236	20231107	144400	864153160	5320	5320	5320	5320	50
237	20231107	144300	863887160	5320	5320	5320	5320	0
238	20231107	144200	863887160	5320	5320	5320	5320	10
239	20231107	144100	863833960	5310	5310	5310	5310	104
240	20231107	144000	863281720	5310	5310	5310	5310	718
241	20231107	143900	859469140	5300	5300	5300	5300	0
242	20231107	143800	859469140	5300	5290	5300	5280	7402
243	20231107	143700	820311820	5280	5280	5280	5280	0
244	20231107	143600	820311820	5280	5290	5290	5280	1526
245	20231107	143500	812239300	5290	5290	5290	5290	80
246	20231107	143400	811816100	5280	5280	5280	5280	0
247	20231107	143300	811816100	5280	5290	5290	5280	19
248	20231107	143200	811715600	5280	5280	5280	5280	0
249	20231107	143100	811715600	5280	5280	5280	5280	0
250	20231107	143000	811715600	5280	5280	5280	5280	1
251	20231107	142900	811710320	5280	5290	5290	5280	1044
252	20231107	142800	806188600	5280	5280	5280	5280	51
253	20231107	142700	805919320	5280	5280	5280	5280	361
254	20231107	142600	804013240	5290	5290	5290	5280	111
255	20231107	142500	803427050	5290	5290	5290	5290	0
256	20231107	142400	803427050	5290	5290	5290	5290	0
257	20231107	142300	803427050	5290	5290	5290	5290	500
258	20231107	142200	800782050	5300	5300	5300	5300	0
259	20231107	142100	800782050	5300	5290	5300	5290	519
260	20231107	142000	798036530	5290	5290	5290	5290	19
261	20231107	141900	797936020	5300	5300	5300	5300	0
262	20231107	141800	797936020	5300	5290	5300	5290	964
263	20231107	141700	792836450	5280	5290	5290	5280	340
264	20231107	141600	791039480	5300	5300	5300	5300	935
265	20231107	141500	786083980	5310	5310	5310	5310	1
266	20231107	141400	786078670	5300	5310	5310	5300	269
267	20231107	141300	784652750	5300	5330	5330	5300	498
268	20231107	141200	782013290	5300	5300	5300	5300	29
269	20231107	141100	781859590	5330	5330	5330	5330	75
270	20231107	141000	781459840	5330	5300	5330	5300	98
271	20231107	140900	780937950	5300	5300	5300	5300	730
272	20231107	140800	777068950	5330	5320	5330	5320	27
273	20231107	140700	776925190	5310	5300	5310	5300	532
274	20231107	140600	774105270	5300	5300	5300	5300	0
275	20231107	140500	774105270	5300	5300	5300	5300	19
276	20231107	140400	774004570	5300	5300	5300	5300	10
277	20231107	140300	773951570	5300	5300	5300	5300	16
278	20231107	140200	773866770	5300	5300	5300	5300	6
279	20231107	140100	773834970	5300	5300	5300	5300	2
280	20231107	140000	773824370	5300	5300	5300	5300	1796
281	20231107	135900	764305570	5300	5300	5300	5300	10
282	20231107	135800	764252570	5300	5300	5300	5300	0
283	20231107	135700	764252570	5300	5300	5300	5300	82
284	20231107	135600	763817970	5300	5290	5300	5290	10
285	20231107	135500	763765060	5290	5290	5290	5290	0
286	20231107	135400	763765060	5290	5290	5290	5290	1
287	20231107	135300	763759770	5300	5300	5300	5300	1
288	20231107	135200	763754470	5290	5290	5290	5290	339
289	20231107	135100	761961160	5290	5290	5290	5290	10
290	20231107	135000	761908260	5290	5290	5290	5290	5
291	20231107	134900	761881810	5290	5290	5290	5290	77
292	20231107	134800	761474480	5280	5290	5290	5280	65
293	20231107	134700	761131250	5290	5290	5290	5290	66
294	20231107	134600	760782110	5290	5290	5290	5290	786
295	20231107	134500	756624170	5290	5290	5290	5290	4
296	20231107	134400	756603010	5290	5290	5290	5290	106
297	20231107	134300	756042270	5290	5290	5290	5290	1
298	20231107	134200	756036980	5280	5280	5280	5280	44
299	20231107	134100	755804660	5280	5280	5280	5280	0
300	20231107	134000	755804660	5280	5280	5280	5270	7
301	20231107	133900	755767710	5280	5280	5280	5280	281
302	20231107	133800	754284030	5290	5290	5290	5290	349
303	20231107	133700	752437820	5270	5270	5270	5270	1
304	20231107	133600	752432550	5290	5290	5290	5290	7
305	20231107	133500	752395520	5290	5280	5290	5280	149
306	20231107	133400	751608050	5270	5270	5270	5270	50
307	20231107	133300	751344550	5270	5270	5270	5270	1
308	20231107	133200	751339280	5290	5290	5290	5290	0
309	20231107	133100	751339280	5290	5290	5290	5290	0
310	20231107	133000	751339280	5290	5290	5290	5280	83
311	20231107	132900	750900220	5280	5280	5280	5280	2
312	20231107	132800	750889660	5290	5290	5290	5290	0
313	20231107	132700	750889660	5290	5290	5290	5290	0
314	20231107	132600	750889660	5290	5280	5290	5280	1282
315	20231107	132500	744115880	5270	5270	5270	5270	3
316	20231107	132400	744100070	5270	5270	5270	5270	6
317	20231107	132300	744068450	5280	5280	5280	5280	0
318	20231107	132200	744068450	5280	5280	5280	5280	201
319	20231107	132100	743007170	5280	5280	5280	5280	1
320	20231107	132000	743001890	5280	5270	5280	5270	28
321	20231107	131900	742854220	5270	5270	5270	5270	6
322	20231107	131800	742822600	5270	5270	5270	5270	41
323	20231107	131700	742606530	5270	5270	5270	5270	1000
324	20231107	131600	737336530	5270	5270	5270	5270	12
325	20231107	131500	737273290	5270	5270	5270	5270	2
326	20231107	131400	737262750	5270	5270	5270	5270	0
327	20231107	131300	737262750	5270	5260	5270	5260	2015
328	20231107	131200	726663700	5260	5260	5260	5260	4
329	20231107	131100	726642660	5260	5260	5260	5260	800
330	20231107	131000	722434660	5270	5270	5270	5270	12
331	20231107	130900	722371420	5270	5270	5270	5270	0
332	20231107	130800	722371420	5270	5270	5270	5270	0
333	20231107	130700	722371420	5270	5270	5270	5270	3
334	20231107	130600	722355610	5260	5260	5260	5260	0
335	20231107	130500	722355610	5260	5260	5260	5260	57
336	20231107	130400	722055790	5260	5260	5260	5260	0
337	20231107	130300	722055790	5260	5260	5260	5260	12
338	20231107	130200	721992670	5260	5260	5260	5260	20
339	20231107	130100	721887470	5260	5260	5260	5260	107
340	20231107	130000	721324650	5280	5280	5280	5280	0
341	20231107	125900	721324650	5280	5270	5280	5270	144
342	20231107	125800	720564970	5270	5270	5270	5270	37
343	20231107	125700	720369980	5280	5280	5280	5280	0
344	20231107	125600	720369980	5280	5280	5280	5280	1
345	20231107	125500	720364700	5280	5280	5280	5280	1
346	20231107	125400	720359420	5280	5280	5280	5280	0
347	20231107	125300	720359420	5280	5280	5280	5280	0
348	20231107	125200	720359420	5280	5250	5280	5250	179
349	20231107	125100	719417300	5250	5250	5250	5250	0
350	20231107	125000	719417300	5250	5250	5250	5250	499
351	20231107	124900	716797550	5240	5240	5240	5240	0
352	20231107	124800	716797550	5240	5240	5240	5240	200
353	20231107	124700	715749550	5250	5250	5250	5250	1
354	20231107	124600	715744300	5250	5250	5250	5250	100
355	20231107	124500	715219300	5250	5240	5250	5240	23
356	20231107	124400	715098570	5250	5250	5250	5250	217
357	20231107	124300	713959320	5250	5250	5250	5250	1255
358	20231107	124200	707370570	5280	5250	5280	5250	601
359	20231107	124100	704213290	5250	5270	5270	5250	5370
360	20231107	124000	675976090	5270	5280	5280	5270	22
361	20231107	123900	675860040	5280	5280	5280	5280	10
362	20231107	123800	675807240	5280	5280	5280	5280	10
363	20231107	123700	675754440	5280	5280	5280	5280	206
364	20231107	123600	674666760	5280	5280	5280	5280	0
365	20231107	123500	674666760	5280	5290	5290	5280	10
366	20231107	123400	674613950	5280	5280	5280	5280	0
367	20231107	123300	674613950	5280	5280	5280	5280	187
368	20231107	123200	673626590	5280	5280	5280	5280	1
369	20231107	123100	673621310	5260	5280	5280	5260	194
370	20231107	123000	672597090	5290	5290	5290	5290	0
371	20231107	122900	672597090	5290	5290	5290	5290	1
372	20231107	122800	672591800	5250	5260	5260	5250	694
373	20231107	122700	668941750	5260	5290	5290	5260	11
374	20231107	122600	668883840	5290	5290	5290	5290	0
375	20231107	122500	668883840	5290	5280	5290	5270	109
376	20231107	122400	668309310	5270	5270	5270	5270	100
377	20231107	122300	667782310	5280	5260	5290	5260	146
378	20231107	122200	667014300	5290	5290	5290	5290	1
379	20231107	122100	667009010	5260	5260	5260	5260	0
380	20231107	122000	667009010	5260	5260	5260	5260	0
381	20231107	121900	667009010	5260	5270	5270	5260	281
382	20231107	121800	665530470	5270	5270	5270	5260	233
383	20231107	121700	664304850	5250	5260	5260	5250	2200
384	20231107	121600	652734830	5250	5250	5250	5250	1078
385	20231107	121500	647075330	5250	5250	5250	5250	25
386	20231107	121400	646944080	5250	5250	5250	5250	10
387	20231107	121300	646891580	5250	5250	5250	5250	36
388	20231107	121200	646702580	5250	5240	5250	5240	89
389	20231107	121100	646236020	5240	5240	5240	5240	301
390	20231107	121000	644658780	5250	5260	5260	5250	4812
391	20231107	120900	619395770	5260	5260	5260	5260	0
392	20231107	120800	619395770	5260	5260	5260	5260	0
393	20231107	120700	619395770	5260	5250	5260	5250	25
394	20231107	120600	619264510	5250	5250	5250	5250	317
395	20231107	120500	617600260	5250	5250	5250	5250	339
396	20231107	120400	615820510	5260	5270	5270	5260	8329
397	20231107	120300	572009950	5270	5260	5280	5260	358
398	20231107	120200	570124840	5260	5270	5270	5260	576
399	20231107	120100	567089950	5280	5280	5280	5280	0
400	20231107	120000	567089950	5280	5270	5280	5270	3511
401	20231107	115900	548586720	5280	5300	5300	5280	90
402	20231107	115800	548111440	5300	5300	5300	5300	0
403	20231107	115700	548111440	5300	5300	5300	5280	325
404	20231107	115600	546395400	5280	5280	5280	5280	0
405	20231107	115500	546395400	5280	5280	5280	5280	580
406	20231107	115400	543333000	5300	5300	5300	5300	0
407	20231107	115300	543333000	5300	5300	5300	5300	0
408	20231107	115200	543333000	5300	5280	5300	5280	12
409	20231107	115100	543269610	5300	5300	5300	5300	0
410	20231107	115000	543269610	5300	5300	5300	5300	0
411	20231107	114900	543269610	5300	5280	5300	5280	2
412	20231107	114800	543259030	5300	5300	5300	5300	0
413	20231107	114700	543259030	5300	5280	5300	5270	67
414	20231107	114600	542905750	5300	5290	5300	5270	2508
415	20231107	114500	529663630	5300	5300	5300	5300	1
416	20231107	114400	529658330	5300	5290	5300	5290	21
417	20231107	114300	529547050	5300	5300	5300	5300	0
418	20231107	114200	529547050	5300	5300	5300	5300	1
419	20231107	114100	529541750	5290	5300	5300	5290	167
420	20231107	114000	528658300	5300	5300	5300	5300	0
421	20231107	113900	528658300	5300	5300	5300	5300	0
422	20231107	113800	528658300	5300	5300	5300	5300	0
423	20231107	113700	528658300	5300	5300	5300	5300	0
424	20231107	113600	528658300	5300	5300	5300	5300	0
425	20231107	113500	528658300	5300	5290	5310	5290	5001
426	20231107	113400	502192990	5320	5320	5320	5300	502
427	20231107	113300	499532350	5300	5300	5300	5300	59
428	20231107	113200	499219650	5300	5300	5300	5300	10
429	20231107	113100	499166650	5320	5320	5320	5300	209
430	20231107	113000	498058910	5300	5300	5300	5300	489
431	20231107	112900	495467210	5300	5300	5300	5300	10
432	20231107	112800	495414210	5300	5300	5300	5300	84
433	20231107	112700	494969010	5320	5330	5330	5320	77
434	20231107	112600	494558620	5330	5330	5330	5330	0
435	20231107	112500	494558620	5330	5330	5330	5330	0
436	20231107	112400	494558620	5330	5330	5330	5330	0
437	20231107	112300	494558620	5330	5300	5330	5300	20
438	20231107	112200	494452590	5330	5310	5330	5310	2
439	20231107	112100	494441950	5330	5300	5330	5300	2268
440	20231107	112000	482421500	5300	5310	5310	5300	2606
441	20231107	111900	468599640	5310	5310	5310	5310	106
442	20231107	111800	468036780	5310	5310	5310	5310	62
443	20231107	111700	467707560	5310	5310	5310	5310	1
444	20231107	111600	467702250	5300	5330	5330	5300	2408
445	20231107	111500	454921150	5330	5330	5330	5330	0
446	20231107	111400	454921150	5330	5320	5330	5310	874
447	20231107	111300	450271320	5320	5330	5330	5320	1390
448	20231107	111200	442865680	5340	5330	5340	5330	174
449	20231107	111100	441938250	5350	5330	5350	5330	469
450	20231107	111000	439438360	5360	5360	5360	5360	0
451	20231107	110900	439438360	5360	5360	5360	5360	0
452	20231107	110800	439438360	5360	5360	5360	5360	2
453	20231107	110700	439427640	5340	5340	5340	5340	12
454	20231107	110600	439363560	5350	5360	5360	5340	452
455	20231107	110500	436948960	5370	5370	5370	5370	0
456	20231107	110400	436948960	5370	5370	5370	5370	2
457	20231107	110300	436938220	5360	5360	5360	5360	20
458	20231107	110200	436831020	5370	5370	5370	5370	0
459	20231107	110100	436831020	5370	5370	5370	5370	10
460	20231107	110000	436777320	5370	5370	5370	5370	0
461	20231107	105900	436777320	5370	5370	5370	5370	0
462	20231107	105800	436777320	5370	5350	5370	5350	1699
463	20231107	105700	427687650	5370	5370	5370	5370	1
464	20231107	105600	427682280	5350	5360	5370	5350	250
465	20231107	105500	426342470	5370	5370	5370	5370	0
466	20231107	105400	426342470	5370	5370	5370	5370	0
467	20231107	105300	426342470	5370	5370	5370	5370	33
468	20231107	105200	426165260	5370	5370	5370	5370	0
469	20231107	105100	426165260	5370	5370	5370	5360	632
470	20231107	105000	422777520	5360	5370	5370	5360	546
471	20231107	104900	419849810	5370	5370	5370	5370	130
472	20231107	104800	419151710	5370	5370	5370	5370	34
473	20231107	104700	418969130	5380	5380	5380	5380	0
474	20231107	104600	418969130	5380	5380	5380	5380	0
475	20231107	104500	418969130	5380	5370	5380	5370	102
476	20231107	104400	418421370	5370	5370	5370	5370	50
477	20231107	104300	418152870	5360	5360	5360	5360	55
478	20231107	104200	417858070	5370	5370	5370	5370	33
479	20231107	104100	417680860	5370	5370	5370	5370	39
480	20231107	104000	417471430	5380	5370	5380	5370	60
481	20231107	103900	417149220	5370	5370	5370	5370	0
482	20231107	103800	417149220	5370	5370	5380	5370	104
483	20231107	103700	416590730	5380	5370	5380	5370	1502
484	20231107	103600	408509980	5350	5350	5350	5350	0
485	20231107	103500	408509980	5350	5360	5360	5350	23
486	20231107	103400	408386890	5360	5360	5360	5360	0
487	20231107	103300	408386890	5360	5360	5360	5360	23
488	20231107	103200	408263610	5380	5380	5380	5380	64
489	20231107	103100	407919290	5380	5380	5380	5380	9
490	20231107	103000	407870870	5330	5360	5360	5330	1200
491	20231107	102900	401466660	5380	5380	5380	5380	0
492	20231107	102800	401466660	5380	5370	5380	5370	185
493	20231107	102700	400472760	5380	5370	5380	5370	110
494	20231107	102600	399881620	5370	5370	5370	5370	2
495	20231107	102500	399870880	5380	5380	5380	5380	0
496	20231107	102400	399870880	5380	5380	5380	5380	0
497	20231107	102300	399870880	5380	5380	5380	5380	0
498	20231107	102200	399870880	5380	5380	5380	5380	0
499	20231107	102100	399870880	5380	5380	5380	5380	185
500	20231107	102000	398875580	5380	5380	5380	5380	0
501	20231107	101900	398875580	5380	5380	5380	5380	0
502	20231107	101800	398875580	5380	5360	5380	5360	505
503	20231107	101700	396163740	5360	5360	5360	5360	0
504	20231107	101600	396163740	5360	5360	5360	5320	5805
505	20231107	101500	365227960	5350	5350	5350	5350	3
506	20231107	101400	365211910	5340	5340	5340	5340	0
507	20231107	101300	365211910	5340	5350	5350	5340	827
508	20231107	101200	360795640	5350	5350	5350	5350	202
509	20231107	101100	359714940	5350	5350	5350	5350	1
510	20231107	101000	359709590	5360	5360	5360	5360	1865
511	20231107	100900	349713190	5360	5360	5360	5360	1
512	20231107	100800	349707830	5340	5350	5350	5340	2176
513	20231107	100700	338075350	5360	5360	5360	5360	5
514	20231107	100600	338048550	5360	5360	5360	5360	0
515	20231107	100500	338048550	5360	5360	5360	5360	38
516	20231107	100400	337844870	5360	5360	5360	5360	0
517	20231107	100300	337844870	5360	5360	5360	5360	199
518	20231107	100200	336778230	5360	5360	5360	5360	2
519	20231107	100100	336767510	5360	5360	5360	5360	1
520	20231107	100000	336762150	5360	5360	5360	5360	250
521	20231107	095900	335422150	5360	5360	5360	5360	343
522	20231107	095800	333583670	5350	5350	5350	5350	0
523	20231107	095700	333583670	5350	5350	5360	5350	20
524	20231107	095600	333476660	5350	5350	5350	5350	1
525	20231107	095500	333471310	5360	5360	5360	5350	4
526	20231107	095400	333449880	5350	5350	5350	5350	200
527	20231107	095300	332379880	5360	5360	5360	5340	320
528	20231107	095200	330666680	5330	5360	5360	5330	1162
529	20231107	095100	324469450	5330	5350	5350	5330	8843
530	20231107	095000	277221180	5360	5360	5360	5360	266
531	20231107	094900	275795420	5360	5360	5360	5360	116
532	20231107	094800	275173660	5360	5360	5360	5360	0
533	20231107	094700	275173660	5360	5360	5360	5360	0
534	20231107	094600	275173660	5360	5360	5360	5350	301
535	20231107	094500	273562900	5370	5360	5370	5360	1000
536	20231107	094400	268202890	5370	5360	5380	5360	635
537	20231107	094300	264799250	5380	5360	5380	5360	42
538	20231107	094200	264574090	5380	5380	5380	5370	989
539	20231107	094100	259255610	5400	5400	5400	5380	74
540	20231107	094000	258857440	5380	5400	5400	5380	1020
541	20231107	093900	253369440	5410	5410	5410	5390	154
542	20231107	093800	252538960	5390	5410	5410	5390	462
543	20231107	093700	250048740	5390	5410	5410	5390	350
544	20231107	093600	248158240	5410	5400	5420	5370	160
545	20231107	093500	247293080	5400	5400	5400	5400	26
546	20231107	093400	247152680	5400	5380	5400	5380	4801
547	20231107	093300	221279130	5380	5370	5380	5370	6
548	20231107	093200	221246860	5370	5370	5370	5370	6
549	20231107	093100	221214640	5370	5380	5380	5370	11
550	20231107	093000	221155540	5380	5370	5380	5370	182
551	20231107	092900	220178080	5370	5350	5370	5350	4580
552	20231107	092800	195636480	5360	5350	5360	5350	691
553	20231107	092700	191939530	5350	5360	5360	5350	1184
554	20231107	092600	185604170	5360	5370	5370	5360	106
555	20231107	092500	185035000	5370	5360	5370	5350	4001
556	20231107	092400	163621980	5370	5370	5370	5370	2
557	20231107	092300	163611240	5370	5370	5370	5370	4
558	20231107	092200	163589760	5360	5370	5370	5360	529
559	20231107	092100	160752530	5370	5390	5390	5370	846
560	20231107	092000	156208910	5400	5370	5400	5370	152
561	20231107	091900	155392640	5400	5400	5400	5400	57
562	20231107	091800	155084840	5370	5360	5400	5360	3276
563	20231107	091700	137433920	5370	5370	5370	5370	752
564	20231107	091600	133395680	5370	5360	5370	5360	13
565	20231107	091500	133325980	5350	5350	5350	5350	199
566	20231107	091400	132261330	5350	5340	5350	5340	81
567	20231107	091300	131828580	5340	5340	5340	5340	46
568	20231107	091200	131582940	5340	5340	5340	5340	47
569	20231107	091100	131331960	5340	5340	5340	5340	301
570	20231107	091000	129724620	5310	5320	5330	5310	1232
571	20231107	090900	123171170	5340	5330	5340	5330	210
572	20231107	090800	122049940	5330	5310	5340	5310	405
573	20231107	090700	119895320	5310	5330	5340	5300	2180
574	20231107	090600	108315600	5330	5320	5330	5320	641
575	20231107	090500	104905380	5330	5310	5330	5290	810
576	20231107	090400	100617950	5330	5310	5330	5300	1570
577	20231107	090300	92294640	5310	5350	5350	5310	239
578	20231107	090200	91025510	5310	5320	5350	5310	3897
579	20231107	090100	70272140	5320	5350	5400	5320	5981
580	20231107	090000	38362840	5410	5420	5420	5360	7095