KissMeData/007820/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185000	329116210	5340	5340	5340	5340	1393
3	20231106	184900	329116210	5340	5340	5340	5340	0
4	20231106	184800	329116210	5340	5340	5340	5340	0
5	20231106	184700	329116210	5340	5340	5340	5340	0
6	20231106	184600	329116210	5340	5340	5340	5340	0
7	20231106	184500	329116210	5340	5340	5340	5340	0
8	20231106	184400	329116210	5340	5340	5340	5340	0
9	20231106	184300	329116210	5340	5340	5340	5340	0
10	20231106	184200	329116210	5340	5340	5340	5340	0
11	20231106	184100	329116210	5340	5340	5340	5340	0
12	20231106	184000	329116210	5340	5340	5340	5340	0
13	20231106	183900	329116210	5340	5340	5340	5340	0
14	20231106	183800	329116210	5340	5340	5340	5340	0
15	20231106	183700	329116210	5340	5340	5340	5340	0
16	20231106	183600	329116210	5340	5340	5340	5340	0
17	20231106	183500	329116210	5340	5340	5340	5340	0
18	20231106	183400	329116210	5340	5340	5340	5340	0
19	20231106	183300	329116210	5340	5340	5340	5340	0
20	20231106	183200	329116210	5340	5340	5340	5340	0
21	20231106	183100	329116210	5340	5340	5340	5340	0
22	20231106	183000	329116210	5340	5340	5340	5340	0
23	20231106	182900	329116210	5340	5340	5340	5340	0
24	20231106	182800	329116210	5340	5340	5340	5340	0
25	20231106	182700	329116210	5340	5340	5340	5340	0
26	20231106	182600	329116210	5340	5340	5340	5340	0
27	20231106	182500	329116210	5340	5340	5340	5340	0
28	20231106	182400	329116210	5340	5340	5340	5340	0
29	20231106	182300	329116210	5340	5340	5340	5340	0
30	20231106	182200	329116210	5340	5340	5340	5340	0
31	20231106	182100	329116210	5340	5340	5340	5340	0
32	20231106	182000	329116210	5340	5340	5340	5340	1393
33	20231106	181900	329116210	5340	5340	5340	5340	0
34	20231106	181800	329116210	5340	5340	5340	5340	0
35	20231106	181700	329116210	5340	5340	5340	5340	0
36	20231106	181600	329116210	5340	5340	5340	5340	0
37	20231106	181500	329116210	5340	5340	5340	5340	0
38	20231106	181400	329116210	5340	5340	5340	5340	0
39	20231106	181300	329116210	5340	5340	5340	5340	0
40	20231106	181200	329116210	5340	5340	5340	5340	0
41	20231106	181100	329116210	5340	5340	5340	5340	0
42	20231106	181000	329116210	5340	5340	5340	5340	0
43	20231106	180900	329116210	5340	5340	5340	5340	0
44	20231106	180800	329116210	5340	5340	5340	5340	0
45	20231106	180700	329116210	5340	5340	5340	5340	0
46	20231106	180600	329116210	5340	5340	5340	5340	0
47	20231106	180500	329116210	5340	5340	5340	5340	0
48	20231106	180400	329116210	5340	5340	5340	5340	0
49	20231106	180300	329116210	5340	5340	5340	5340	0
50	20231106	180200	329116210	5340	5340	5340	5340	0
51	20231106	180100	329116210	5340	5340	5340	5340	0
52	20231106	180000	329116210	5340	5340	5340	5340	0
53	20231106	175900	329116210	5340	5340	5340	5340	0
54	20231106	175800	329116210	5340	5340	5340	5340	0
55	20231106	175700	329116210	5340	5340	5340	5340	0
56	20231106	175600	329116210	5340	5340	5340	5340	0
57	20231106	175500	329116210	5340	5340	5340	5340	0
58	20231106	175400	329116210	5340	5340	5340	5340	0
59	20231106	175300	329116210	5340	5340	5340	5340	0
60	20231106	175200	329116210	5340	5340	5340	5340	0
61	20231106	175100	329116210	5340	5340	5340	5340	0
62	20231106	175000	329116210	5340	5340	5340	5340	1393
63	20231106	174900	329116210	5340	5340	5340	5340	0
64	20231106	174800	329116210	5340	5340	5340	5340	0
65	20231106	174700	329116210	5340	5340	5340	5340	0
66	20231106	174600	329116210	5340	5340	5340	5340	0
67	20231106	174500	329116210	5340	5340	5340	5340	0
68	20231106	174400	329116210	5340	5340	5340	5340	0
69	20231106	174300	329116210	5340	5340	5340	5340	0
70	20231106	174200	329116210	5340	5340	5340	5340	0
71	20231106	174100	329116210	5340	5340	5340	5340	0
72	20231106	174000	329116210	5340	5340	5340	5340	0
73	20231106	173900	329116210	5340	5340	5340	5340	0
74	20231106	173800	329116210	5340	5340	5340	5340	0
75	20231106	173700	329116210	5340	5340	5340	5340	0
76	20231106	173600	329116210	5340	5340	5340	5340	0
77	20231106	173500	329116210	5340	5340	5340	5340	0
78	20231106	173400	329116210	5340	5340	5340	5340	0
79	20231106	173300	329116210	5340	5340	5340	5340	0
80	20231106	173200	329116210	5340	5340	5340	5340	0
81	20231106	173100	329116210	5340	5340	5340	5340	0
82	20231106	173000	329116210	5340	5340	5340	5340	0
83	20231106	172900	329116210	5340	5340	5340	5340	0
84	20231106	172800	329116210	5340	5340	5340	5340	0
85	20231106	172700	329116210	5340	5340	5340	5340	0
86	20231106	172600	329116210	5340	5340	5340	5340	0
87	20231106	172500	329116210	5340	5340	5340	5340	0
88	20231106	172400	329116210	5340	5340	5340	5340	0
89	20231106	172300	329116210	5340	5340	5340	5340	0
90	20231106	172200	329116210	5340	5340	5340	5340	0
91	20231106	172100	329116210	5340	5340	5340	5340	0
92	20231106	172000	329116210	5340	5340	5340	5340	1393
93	20231106	171900	329116210	5340	5340	5340	5340	0
94	20231106	171800	329116210	5340	5340	5340	5340	0
95	20231106	171700	329116210	5340	5340	5340	5340	0
96	20231106	171600	329116210	5340	5340	5340	5340	0
97	20231106	171500	329116210	5340	5340	5340	5340	0
98	20231106	171400	329116210	5340	5340	5340	5340	0
99	20231106	171300	329116210	5340	5340	5340	5340	0
100	20231106	171200	329116210	5340	5340	5340	5340	0
101	20231106	171100	329116210	5340	5340	5340	5340	0
102	20231106	171000	329116210	5340	5340	5340	5340	0
103	20231106	170900	329116210	5340	5340	5340	5340	0
104	20231106	170800	329116210	5340	5340	5340	5340	0
105	20231106	170700	329116210	5340	5340	5340	5340	0
106	20231106	170600	329116210	5340	5340	5340	5340	0
107	20231106	170500	329116210	5340	5340	5340	5340	0
108	20231106	170400	329116210	5340	5340	5340	5340	0
109	20231106	170300	329116210	5340	5340	5340	5340	0
110	20231106	170200	329116210	5340	5340	5340	5340	0
111	20231106	170100	329116210	5340	5340	5340	5340	0
112	20231106	170000	329116210	5340	5340	5340	5340	0
113	20231106	165900	329116210	5340	5340	5340	5340	0
114	20231106	165800	329116210	5340	5340	5340	5340	0
115	20231106	165700	329116210	5340	5340	5340	5340	0
116	20231106	165600	329116210	5340	5340	5340	5340	0
117	20231106	165500	329116210	5340	5340	5340	5340	0
118	20231106	165400	329116210	5340	5340	5340	5340	0
119	20231106	165300	329116210	5340	5340	5340	5340	0
120	20231106	165200	329116210	5340	5340	5340	5340	0
121	20231106	165100	329116210	5340	5340	5340	5340	0
122	20231106	165000	329116210	5340	5340	5340	5340	1393
123	20231106	164900	329116210	5340	5340	5340	5340	0
124	20231106	164800	329116210	5340	5340	5340	5340	0
125	20231106	164700	329116210	5340	5340	5340	5340	0
126	20231106	164600	329116210	5340	5340	5340	5340	0
127	20231106	164500	329116210	5340	5340	5340	5340	0
128	20231106	164400	329116210	5340	5340	5340	5340	0
129	20231106	164300	329116210	5340	5340	5340	5340	0
130	20231106	164200	329116210	5340	5340	5340	5340	0
131	20231106	164100	329116210	5340	5340	5340	5340	0
132	20231106	164000	329116210	5340	5340	5340	5340	0
133	20231106	163900	329116210	5340	5340	5340	5340	0
134	20231106	163800	329116210	5340	5340	5340	5340	0
135	20231106	163700	329116210	5340	5340	5340	5340	0
136	20231106	163600	329116210	5340	5340	5340	5340	0
137	20231106	163500	329116210	5340	5340	5340	5340	0
138	20231106	163400	329116210	5340	5340	5340	5340	0
139	20231106	163300	329116210	5340	5340	5340	5340	0
140	20231106	163200	329116210	5340	5340	5340	5340	0
141	20231106	163100	329116210	5340	5340	5340	5340	0
142	20231106	163000	329116210	5340	5340	5340	5340	0
143	20231106	162900	329116210	5340	5340	5340	5340	0
144	20231106	162800	329116210	5340	5340	5340	5340	0
145	20231106	162700	329116210	5340	5340	5340	5340	0
146	20231106	162600	329116210	5340	5340	5340	5340	0
147	20231106	162500	329116210	5340	5340	5340	5340	0
148	20231106	162400	329116210	5340	5340	5340	5340	0
149	20231106	162300	329116210	5340	5340	5340	5340	0
150	20231106	162200	329116210	5340	5340	5340	5340	0
151	20231106	162100	329116210	5340	5340	5340	5340	0
152	20231106	162000	329116210	5340	5340	5340	5340	1393
153	20231106	161900	329116210	5340	5340	5340	5340	0
154	20231106	161800	329116210	5340	5340	5340	5340	0
155	20231106	161700	329116210	5340	5340	5340	5340	0
156	20231106	161600	329116210	5340	5340	5340	5340	0
157	20231106	161500	329116210	5340	5340	5340	5340	0
158	20231106	161400	329116210	5340	5340	5340	5340	0
159	20231106	161300	329116210	5340	5340	5340	5340	0
160	20231106	161200	329116210	5340	5340	5340	5340	0
161	20231106	161100	329116210	5340	5340	5340	5340	0
162	20231106	161000	329116210	5340	5340	5340	5340	0
163	20231106	160900	329116210	5340	5340	5340	5340	0
164	20231106	160800	329116210	5340	5340	5340	5340	0
165	20231106	160700	329116210	5340	5340	5340	5340	0
166	20231106	160600	329116210	5340	5340	5340	5340	0
167	20231106	160500	329116210	5340	5340	5340	5340	0
168	20231106	160400	329116210	5340	5340	5340	5340	0
169	20231106	160300	329116210	5340	5340	5340	5340	0
170	20231106	160200	329116210	5340	5340	5340	5340	0
171	20231106	160100	329116210	5340	5340	5340	5340	0
172	20231106	160000	329116210	5340	5340	5340	5340	0
173	20231106	155900	329116210	5340	5340	5340	5340	0
174	20231106	155800	329116210	5340	5340	5340	5340	0
175	20231106	155700	329116210	5340	5340	5340	5340	0
176	20231106	155600	329116210	5340	5340	5340	5340	0
177	20231106	155500	329116210	5340	5340	5340	5340	0
178	20231106	155400	329116210	5340	5340	5340	5340	0
179	20231106	155300	329116210	5340	5340	5340	5340	0
180	20231106	155200	329116210	5340	5340	5340	5340	0
181	20231106	155100	329116210	5340	5340	5340	5340	0
182	20231106	155000	329116210	5340	5340	5340	5340	1393
183	20231106	154900	329116210	5340	5340	5340	5340	0
184	20231106	154800	329116210	5340	5340	5340	5340	0
185	20231106	154700	329116210	5340	5340	5340	5340	0
186	20231106	154600	329116210	5340	5340	5340	5340	0
187	20231106	154500	329116210	5340	5340	5340	5340	0
188	20231106	154400	329116210	5340	5340	5340	5340	0
189	20231106	154300	329116210	5340	5340	5340	5340	0
190	20231106	154200	329116210	5340	5340	5340	5340	0
191	20231106	154100	329116210	5340	5340	5340	5340	0
192	20231106	154000	329116210	5340	5340	5340	5340	0
193	20231106	153900	329116210	5340	5340	5340	5340	0
194	20231106	153800	329116210	5340	5340	5340	5340	0
195	20231106	153700	329116210	5340	5340	5340	5340	0
196	20231106	153600	329116210	5340	5340	5340	5340	0
197	20231106	153500	329116210	5340	5340	5340	5340	0
198	20231106	153400	329116210	5340	5340	5340	5340	0
199	20231106	153300	329116210	5340	5340	5340	5340	0
200	20231106	153200	329116210	5340	5340	5340	5340	0
201	20231106	153100	329116210	5340	5340	5340	5340	0
202	20231106	153000	329116210	5340	5340	5340	5340	1393
203	20231106	152900	321677590	5320	5320	5320	5320	0
204	20231106	152800	321677590	5320	5320	5320	5320	0
205	20231106	152700	321677590	5320	5320	5320	5320	0
206	20231106	152600	321677590	5320	5320	5320	5320	0
207	20231106	152500	321677590	5320	5320	5320	5320	0
208	20231106	152400	321677590	5320	5320	5320	5320	0
209	20231106	152300	321677590	5320	5320	5320	5320	0
210	20231106	152200	321677590	5320	5320	5320	5320	0
211	20231106	152100	321677590	5320	5320	5320	5320	0
212	20231106	152000	321677590	5320	5320	5320	5320	0
213	20231106	151900	321677590	5320	5320	5320	5320	83
214	20231106	151800	321236030	5320	5320	5320	5320	55
215	20231106	151700	320943430	5320	5320	5320	5320	25
216	20231106	151600	320810430	5320	5320	5320	5320	525
217	20231106	151500	318017430	5320	5330	5330	5320	1242
218	20231106	151400	311400570	5330	5330	5330	5330	0
219	20231106	151300	311400570	5330	5330	5330	5330	21
220	20231106	151200	311288640	5330	5330	5330	5330	0
221	20231106	151100	311288640	5330	5330	5330	5330	42
222	20231106	151000	311064780	5330	5330	5330	5330	4
223	20231106	150900	311043460	5330	5330	5330	5330	4
224	20231106	150800	311022140	5330	5330	5330	5330	221
225	20231106	150700	309844210	5330	5330	5330	5330	25
226	20231106	150600	309710960	5330	5330	5330	5330	0
227	20231106	150500	309710960	5330	5330	5330	5330	4
228	20231106	150400	309689640	5340	5340	5340	5340	12
229	20231106	150300	309625560	5340	5340	5340	5340	0
230	20231106	150200	309625560	5340	5340	5340	5340	0
231	20231106	150100	309625560	5340	5340	5340	5340	0
232	20231106	150000	309625560	5340	5340	5340	5340	0
233	20231106	145900	309625560	5340	5340	5340	5340	0
234	20231106	145800	309625560	5340	5340	5340	5340	0
235	20231106	145700	309625560	5340	5340	5340	5340	144
236	20231106	145600	308856600	5350	5350	5350	5350	0
237	20231106	145500	308856600	5350	5350	5350	5350	0
238	20231106	145400	308856600	5350	5350	5350	5350	0
239	20231106	145300	308856600	5350	5350	5350	5350	11
240	20231106	145200	308797750	5340	5340	5340	5340	0
241	20231106	145100	308797750	5340	5340	5340	5340	0
242	20231106	145000	308797750	5340	5340	5340	5340	0
243	20231106	144900	308797750	5340	5340	5340	5340	139
244	20231106	144800	308055490	5370	5370	5370	5370	0
245	20231106	144700	308055490	5370	5370	5370	5370	0
246	20231106	144600	308055490	5370	5370	5370	5370	0
247	20231106	144500	308055490	5370	5370	5370	5370	0
248	20231106	144400	308055490	5370	5370	5370	5370	0
249	20231106	144300	308055490	5370	5370	5370	5370	0
250	20231106	144200	308055490	5370	5370	5370	5370	300
251	20231106	144100	306444490	5360	5350	5360	5350	200
252	20231106	144000	305372880	5340	5340	5340	5340	335
253	20231106	143900	303583980	5340	5340	5340	5340	1
254	20231106	143800	303578640	5340	5340	5340	5340	470
255	20231106	143700	301068840	5330	5330	5330	5330	3
256	20231106	143600	301052850	5330	5330	5330	5330	62
257	20231106	143500	300722390	5330	5330	5330	5330	0
258	20231106	143400	300722390	5330	5330	5330	5330	0
259	20231106	143300	300722390	5330	5330	5330	5330	0
260	20231106	143200	300722390	5330	5330	5330	5330	0
261	20231106	143100	300722390	5330	5330	5330	5330	81
262	20231106	143000	300290660	5340	5340	5340	5340	0
263	20231106	142900	300290660	5340	5340	5340	5340	0
264	20231106	142800	300290660	5340	5340	5340	5340	2241
265	20231106	142700	288323720	5350	5350	5350	5350	0
266	20231106	142600	288323720	5350	5350	5350	5350	100
267	20231106	142500	287788720	5340	5340	5340	5340	0
268	20231106	142400	287788720	5340	5320	5340	5320	3159
269	20231106	142300	270932130	5310	5310	5310	5310	0
270	20231106	142200	270932130	5310	5310	5310	5310	0
271	20231106	142100	270932130	5310	5310	5310	5310	233
272	20231106	142000	269694900	5300	5300	5300	5300	0
273	20231106	141900	269694900	5300	5300	5300	5300	9
274	20231106	141800	269647200	5300	5300	5300	5300	0
275	20231106	141700	269647200	5300	5300	5300	5300	168
276	20231106	141600	268756800	5290	5290	5290	5290	21
277	20231106	141500	268645710	5290	5290	5290	5290	0
278	20231106	141400	268645710	5290	5300	5310	5290	2629
279	20231106	141300	254724290	5300	5300	5300	5300	0
280	20231106	141200	254724290	5300	5310	5310	5300	159
281	20231106	141100	253880230	5320	5320	5320	5320	0
282	20231106	141000	253880230	5320	5320	5320	5320	1000
283	20231106	140900	248560230	5310	5310	5310	5310	0
284	20231106	140800	248560230	5310	5310	5310	5310	0
285	20231106	140700	248560230	5310	5310	5310	5310	0
286	20231106	140600	248560230	5310	5310	5310	5310	1
287	20231106	140500	248554920	5320	5320	5320	5320	0
288	20231106	140400	248554920	5320	5320	5320	5320	0
289	20231106	140300	248554920	5320	5320	5320	5320	25
290	20231106	140200	248421920	5320	5320	5320	5320	11
291	20231106	140100	248363400	5310	5310	5310	5310	0
292	20231106	140000	248363400	5310	5310	5310	5310	0
293	20231106	135900	248363400	5310	5310	5310	5310	0
294	20231106	135800	248363400	5310	5310	5310	5310	0
295	20231106	135700	248363400	5310	5310	5310	5310	0
296	20231106	135600	248363400	5310	5310	5310	5310	63
297	20231106	135500	248028870	5310	5310	5310	5310	0
298	20231106	135400	248028870	5310	5310	5310	5310	0
299	20231106	135300	248028870	5310	5310	5310	5310	0
300	20231106	135200	248028870	5310	5320	5320	5310	1061
301	20231106	135100	242390650	5320	5320	5320	5320	0
302	20231106	135000	242390650	5320	5320	5320	5320	0
303	20231106	134900	242390650	5320	5320	5320	5320	0
304	20231106	134800	242390650	5320	5320	5320	5320	16
305	20231106	134700	242305530	5310	5310	5310	5310	0
306	20231106	134600	242305530	5310	5310	5310	5310	0
307	20231106	134500	242305530	5310	5310	5310	5310	0
308	20231106	134400	242305530	5310	5310	5310	5310	0
309	20231106	134300	242305530	5310	5310	5310	5310	0
310	20231106	134200	242305530	5310	5310	5310	5310	108
311	20231106	134100	241732050	5310	5310	5310	5310	0
312	20231106	134000	241732050	5310	5330	5330	5310	1185
313	20231106	133900	235427120	5330	5330	5330	5330	0
314	20231106	133800	235427120	5330	5360	5360	5330	1285
315	20231106	133700	228562900	5350	5350	5350	5350	0
316	20231106	133600	228562900	5350	5350	5350	5350	0
317	20231106	133500	228562900	5350	5350	5350	5350	0
318	20231106	133400	228562900	5350	5350	5350	5350	38
319	20231106	133300	228359600	5350	5350	5350	5350	556
320	20231106	133200	225385000	5340	5350	5350	5340	1002
321	20231106	133100	220024530	5340	5340	5340	5340	0
322	20231106	133000	220024530	5340	5340	5340	5340	0
323	20231106	132900	220024530	5340	5350	5350	5340	158
324	20231106	132800	219179440	5350	5350	5350	5350	0
325	20231106	132700	219179440	5350	5350	5350	5350	0
326	20231106	132600	219179440	5350	5350	5350	5350	0
327	20231106	132500	219179440	5350	5350	5350	5350	0
328	20231106	132400	219179440	5350	5350	5350	5350	0
329	20231106	132300	219179440	5350	5350	5350	5350	0
330	20231106	132200	219179440	5350	5350	5350	5350	0
331	20231106	132100	219179440	5350	5350	5350	5350	1
332	20231106	132000	219174090	5340	5340	5340	5340	16
333	20231106	131900	219088650	5350	5350	5350	5350	0
334	20231106	131800	219088650	5350	5350	5350	5350	0
335	20231106	131700	219088650	5350	5350	5350	5350	2
336	20231106	131600	219077950	5350	5350	5350	5350	0
337	20231106	131500	219077950	5350	5350	5350	5350	0
338	20231106	131400	219077950	5350	5350	5350	5350	0
339	20231106	131300	219077950	5350	5350	5350	5350	0
340	20231106	131200	219077950	5350	5350	5350	5350	10
341	20231106	131100	219024450	5340	5340	5340	5340	18
342	20231106	131000	218928330	5340	5340	5340	5340	0
343	20231106	130900	218928330	5340	5330	5340	5330	2
344	20231106	130800	218917660	5330	5330	5330	5330	0
345	20231106	130700	218917660	5330	5330	5330	5330	4
346	20231106	130600	218896340	5330	5330	5330	5330	0
347	20231106	130500	218896340	5330	5330	5330	5330	0
348	20231106	130400	218896340	5330	5330	5330	5330	0
349	20231106	130300	218896340	5330	5340	5340	5330	230
350	20231106	130200	217668340	5340	5340	5340	5340	0
351	20231106	130100	217668340	5340	5340	5340	5340	0
352	20231106	130000	217668340	5340	5340	5340	5340	0
353	20231106	125900	217668340	5340	5340	5340	5340	4
354	20231106	125800	217646980	5350	5350	5350	5350	0
355	20231106	125700	217646980	5350	5350	5350	5350	0
356	20231106	125600	217646980	5350	5350	5350	5350	0
357	20231106	125500	217646980	5350	5350	5350	5350	0
358	20231106	125400	217646980	5350	5350	5350	5350	5
359	20231106	125300	217620230	5350	5350	5350	5350	0
360	20231106	125200	217620230	5350	5350	5350	5350	0
361	20231106	125100	217620230	5350	5350	5350	5350	0
362	20231106	125000	217620230	5350	5350	5350	5350	0
363	20231106	124900	217620230	5350	5350	5350	5350	0
364	20231106	124800	217620230	5350	5350	5350	5350	20
365	20231106	124700	217513230	5350	5350	5350	5350	20
366	20231106	124600	217406230	5340	5340	5340	5340	0
367	20231106	124500	217406230	5340	5340	5340	5340	0
368	20231106	124400	217406230	5340	5340	5340	5340	0
369	20231106	124300	217406230	5340	5340	5340	5340	0
370	20231106	124200	217406230	5340	5340	5340	5340	16
371	20231106	124100	217320790	5340	5340	5340	5340	0
372	20231106	124000	217320790	5340	5340	5340	5340	0
373	20231106	123900	217320790	5340	5340	5340	5340	0
374	20231106	123800	217320790	5340	5340	5340	5340	0
375	20231106	123700	217320790	5340	5340	5340	5340	0
376	20231106	123600	217320790	5340	5340	5340	5340	0
377	20231106	123500	217320790	5340	5340	5340	5340	0
378	20231106	123400	217320790	5340	5340	5340	5340	7
379	20231106	123300	217283410	5340	5340	5340	5340	1
380	20231106	123200	217278070	5330	5330	5330	5330	5
381	20231106	123100	217251420	5330	5340	5340	5330	556
382	20231106	123000	214287900	5350	5350	5350	5350	1
383	20231106	122900	214282550	5340	5340	5340	5340	0
384	20231106	122800	214282550	5340	5340	5340	5340	1
385	20231106	122700	214277210	5350	5350	5350	5350	19
386	20231106	122600	214175560	5350	5350	5350	5350	0
387	20231106	122500	214175560	5350	5350	5350	5350	0
388	20231106	122400	214175560	5350	5350	5350	5350	40
389	20231106	122300	213961560	5350	5350	5350	5350	0
390	20231106	122200	213961560	5350	5350	5350	5350	0
391	20231106	122100	213961560	5350	5360	5360	5340	895
392	20231106	122000	209173630	5350	5350	5350	5350	0
393	20231106	121900	209173630	5350	5350	5350	5350	0
394	20231106	121800	209173630	5350	5350	5350	5350	57
395	20231106	121700	208868680	5340	5340	5340	5340	4
396	20231106	121600	208847320	5350	5350	5350	5340	143
397	20231106	121500	208082420	5340	5340	5340	5340	0
398	20231106	121400	208082420	5340	5340	5340	5340	0
399	20231106	121300	208082420	5340	5340	5340	5340	4
400	20231106	121200	208061060	5340	5340	5340	5340	0
401	20231106	121100	208061060	5340	5340	5340	5340	0
402	20231106	121000	208061060	5340	5340	5340	5340	0
403	20231106	120900	208061060	5340	5340	5340	5340	0
404	20231106	120800	208061060	5340	5340	5340	5340	0
405	20231106	120700	208061060	5340	5340	5340	5340	0
406	20231106	120600	208061060	5340	5340	5340	5340	0
407	20231106	120500	208061060	5340	5340	5340	5340	0
408	20231106	120400	208061060	5340	5340	5340	5340	0
409	20231106	120300	208061060	5340	5340	5340	5340	0
410	20231106	120200	208061060	5340	5350	5350	5340	216
411	20231106	120100	206905620	5350	5350	5350	5350	0
412	20231106	120000	206905620	5350	5350	5350	5350	2
413	20231106	115900	206894920	5340	5340	5340	5340	28
414	20231106	115800	206745400	5330	5330	5330	5330	0
415	20231106	115700	206745400	5330	5340	5340	5330	10
416	20231106	115600	206692090	5320	5320	5320	5320	0
417	20231106	115500	206692090	5320	5320	5320	5320	0
418	20231106	115400	206692090	5320	5320	5320	5320	585
419	20231106	115300	203579890	5320	5330	5330	5320	664
420	20231106	115200	200046070	5330	5330	5330	5330	4
421	20231106	115100	200024750	5330	5330	5330	5330	0
422	20231106	115000	200024750	5330	5330	5330	5330	0
423	20231106	114900	200024750	5330	5330	5330	5330	0
424	20231106	114800	200024750	5330	5330	5330	5330	0
425	20231106	114700	200024750	5330	5330	5330	5330	0
426	20231106	114600	200024750	5330	5330	5330	5330	0
427	20231106	114500	200024750	5330	5330	5330	5330	7
428	20231106	114400	199987440	5340	5340	5340	5340	0
429	20231106	114300	199987440	5340	5340	5340	5340	0
430	20231106	114200	199987440	5340	5340	5340	5340	1
431	20231106	114100	199982100	5330	5330	5330	5330	4
432	20231106	114000	199960780	5330	5330	5330	5330	0
433	20231106	113900	199960780	5330	5330	5330	5330	0
434	20231106	113800	199960780	5330	5330	5330	5330	0
435	20231106	113700	199960780	5330	5330	5330	5330	0
436	20231106	113600	199960780	5330	5330	5330	5330	0
437	20231106	113500	199960780	5330	5330	5330	5330	0
438	20231106	113400	199960780	5330	5330	5330	5320	1030
439	20231106	113300	194472180	5330	5330	5330	5330	0
440	20231106	113200	194472180	5330	5330	5330	5330	0
441	20231106	113100	194472180	5330	5330	5330	5330	0
442	20231106	113000	194472180	5330	5330	5330	5330	0
443	20231106	112900	194472180	5330	5330	5330	5330	0
444	20231106	112800	194472180	5330	5330	5330	5330	0
445	20231106	112700	194472180	5330	5330	5330	5330	0
446	20231106	112600	194472180	5330	5330	5330	5330	0
447	20231106	112500	194472180	5330	5330	5330	5330	0
448	20231106	112400	194472180	5330	5330	5330	5330	0
449	20231106	112300	194472180	5330	5330	5330	5330	0
450	20231106	112200	194472180	5330	5330	5330	5330	0
451	20231106	112100	194472180	5330	5330	5330	5330	0
452	20231106	112000	194472180	5330	5330	5330	5330	16
453	20231106	111900	194386900	5350	5350	5350	5350	0
454	20231106	111800	194386900	5350	5350	5350	5350	0
455	20231106	111700	194386900	5350	5350	5350	5350	0
456	20231106	111600	194386900	5350	5350	5350	5350	0
457	20231106	111500	194386900	5350	5350	5350	5350	0
458	20231106	111400	194386900	5350	5350	5350	5350	0
459	20231106	111300	194386900	5350	5350	5350	5350	0
460	20231106	111200	194386900	5350	5350	5350	5350	0
461	20231106	111100	194386900	5350	5350	5350	5350	1
462	20231106	111000	194381550	5330	5330	5330	5330	0
463	20231106	110900	194381550	5330	5330	5330	5330	4
464	20231106	110800	194360230	5340	5340	5340	5340	36
465	20231106	110700	194167990	5330	5330	5330	5330	0
466	20231106	110600	194167990	5330	5330	5330	5330	4
467	20231106	110500	194146670	5330	5330	5330	5330	0
468	20231106	110400	194146670	5330	5330	5330	5330	53
469	20231106	110300	193864180	5350	5350	5350	5350	0
470	20231106	110200	193864180	5350	5350	5350	5350	0
471	20231106	110100	193864180	5350	5350	5350	5350	0
472	20231106	110000	193864180	5350	5350	5350	5350	0
473	20231106	105900	193864180	5350	5350	5350	5350	203
474	20231106	105800	192778130	5350	5350	5350	5350	0
475	20231106	105700	192778130	5350	5350	5350	5350	0
476	20231106	105600	192778130	5350	5350	5350	5350	0
477	20231106	105500	192778130	5350	5350	5350	5350	0
478	20231106	105400	192778130	5350	5340	5350	5340	80
479	20231106	105300	192350820	5340	5340	5340	5340	0
480	20231106	105200	192350820	5340	5340	5340	5340	183
481	20231106	105100	191373600	5340	5340	5340	5340	0
482	20231106	105000	191373600	5340	5340	5340	5340	0
483	20231106	104900	191373600	5340	5340	5340	5340	19
484	20231106	104800	191272140	5340	5340	5340	5340	0
485	20231106	104700	191272140	5340	5340	5340	5340	50
486	20231106	104600	191005140	5320	5320	5320	5320	0
487	20231106	104500	191005140	5320	5320	5320	5320	0
488	20231106	104400	191005140	5320	5320	5320	5320	0
489	20231106	104300	191005140	5320	5320	5320	5320	0
490	20231106	104200	191005140	5320	5320	5320	5320	0
491	20231106	104100	191005140	5320	5320	5320	5320	0
492	20231106	104000	191005140	5320	5320	5320	5320	0
493	20231106	103900	191005140	5320	5320	5320	5320	0
494	20231106	103800	191005140	5320	5320	5320	5320	1
495	20231106	103700	190999820	5320	5320	5320	5320	30
496	20231106	103600	190840220	5320	5320	5320	5320	0
497	20231106	103500	190840220	5320	5330	5330	5320	269
498	20231106	103400	189407730	5340	5340	5340	5340	0
499	20231106	103300	189407730	5340	5340	5340	5340	0
500	20231106	103200	189407730	5340	5340	5340	5340	0
501	20231106	103100	189407730	5340	5340	5340	5340	0
502	20231106	103000	189407730	5340	5340	5340	5340	0
503	20231106	102900	189407730	5340	5340	5340	5340	30
504	20231106	102800	189247530	5350	5350	5350	5350	0
505	20231106	102700	189247530	5350	5350	5350	5350	0
506	20231106	102600	189247530	5350	5350	5350	5350	0
507	20231106	102500	189247530	5350	5350	5350	5350	0
508	20231106	102400	189247530	5350	5350	5350	5350	0
509	20231106	102300	189247530	5350	5350	5350	5350	0
510	20231106	102200	189247530	5350	5350	5350	5350	50
511	20231106	102100	188980030	5350	5350	5350	5350	20
512	20231106	102000	188873030	5330	5330	5330	5330	874
513	20231106	101900	184214610	5320	5320	5320	5320	0
514	20231106	101800	184214610	5320	5320	5320	5320	0
515	20231106	101700	184214610	5320	5320	5320	5320	16
516	20231106	101600	184129490	5330	5330	5330	5330	0
517	20231106	101500	184129490	5330	5330	5330	5330	0
518	20231106	101400	184129490	5330	5330	5330	5330	0
519	20231106	101300	184129490	5330	5330	5330	5330	0
520	20231106	101200	184129490	5330	5330	5330	5330	0
521	20231106	101100	184129490	5330	5330	5330	5330	0
522	20231106	101000	184129490	5330	5330	5330	5330	0
523	20231106	100900	184129490	5330	5330	5330	5330	470
524	20231106	100800	181624390	5330	5330	5330	5330	10
525	20231106	100700	181571090	5330	5330	5330	5330	32
526	20231106	100600	181400530	5360	5360	5360	5360	0
527	20231106	100500	181400530	5360	5360	5360	5360	0
528	20231106	100400	181400530	5360	5360	5360	5360	0
529	20231106	100300	181400530	5360	5360	5360	5360	0
530	20231106	100200	181400530	5360	5360	5360	5360	0
531	20231106	100100	181400530	5360	5360	5370	5360	147
532	20231106	100000	180612350	5330	5330	5330	5330	0
533	20231106	095900	180612350	5330	5330	5330	5330	0
534	20231106	095800	180612350	5330	5330	5330	5330	0
535	20231106	095700	180612350	5330	5320	5330	5320	335
536	20231106	095600	178828130	5320	5320	5320	5320	0
537	20231106	095500	178828130	5320	5320	5320	5320	0
538	20231106	095400	178828130	5320	5320	5320	5320	0
539	20231106	095300	178828130	5320	5320	5320	5320	0
540	20231106	095200	178828130	5320	5320	5320	5320	0
541	20231106	095100	178828130	5320	5320	5320	5320	179
542	20231106	095000	177875850	5310	5310	5310	5310	0
543	20231106	094900	177875850	5310	5310	5310	5310	0
544	20231106	094800	177875850	5310	5300	5310	5300	947
545	20231106	094700	172849330	5300	5300	5300	5300	0
546	20231106	094600	172849330	5300	5300	5300	5300	0
547	20231106	094500	172849330	5300	5300	5300	5300	0
548	20231106	094400	172849330	5300	5300	5300	5300	0
549	20231106	094300	172849330	5300	5300	5300	5300	105
550	20231106	094200	172292830	5280	5280	5280	5280	0
551	20231106	094100	172292830	5280	5280	5280	5280	0
552	20231106	094000	172292830	5280	5280	5280	5280	0
553	20231106	093900	172292830	5280	5290	5290	5280	382
554	20231106	093800	170273230	5300	5300	5300	5300	0
555	20231106	093700	170273230	5300	5300	5300	5300	1
556	20231106	093600	170267930	5310	5310	5310	5310	2
557	20231106	093500	170257310	5310	5310	5310	5310	0
558	20231106	093400	170257310	5310	5310	5310	5310	0
559	20231106	093300	170257310	5310	5310	5310	5310	5
560	20231106	093200	170230760	5310	5320	5320	5310	111
561	20231106	093100	169641340	5320	5320	5320	5320	277
562	20231106	093000	168167700	5320	5320	5320	5320	293
563	20231106	092900	166608940	5320	5320	5320	5320	1
564	20231106	092800	166603620	5300	5320	5320	5300	1671
565	20231106	092700	157741040	5330	5330	5330	5330	0
566	20231106	092600	157741040	5330	5330	5330	5330	9
567	20231106	092500	157693070	5320	5320	5320	5320	0
568	20231106	092400	157693070	5320	5320	5320	5320	0
569	20231106	092300	157693070	5320	5360	5360	5320	1203
570	20231106	092200	151287940	5360	5300	5360	5300	16631
571	20231106	092100	63003520	5300	5260	5300	5260	2289
572	20231106	092000	50893710	5260	5270	5270	5260	1890
573	20231106	091900	40949310	5280	5270	5280	5270	474
574	20231106	091800	38448590	5270	5270	5270	5270	0
575	20231106	091700	38448590	5270	5270	5270	5270	0
576	20231106	091600	38448590	5270	5280	5290	5270	978
577	20231106	091500	33284290	5270	5270	5270	5270	0
578	20231106	091400	33284290	5270	5270	5270	5270	6
579	20231106	091300	33252670	5260	5260	5260	5260	0
580	20231106	091200	33252670	5260	5260	5260	5260	0
581	20231106	091100	33252670	5260	5270	5270	5260	1157
582	20231106	091000	27158940	5290	5300	5300	5290	1646
583	20231106	090900	18443260	5300	5300	5300	5300	100
584	20231106	090800	17913260	5290	5290	5290	5290	45
585	20231106	090700	17675210	5290	5290	5290	5290	0
586	20231106	090600	17675210	5290	5290	5290	5290	1000
587	20231106	090500	12385210	5300	5300	5300	5300	1004
588	20231106	090400	7064010	5300	5300	5360	5300	12
589	20231106	090300	6999810	5260	5260	5260	5260	0
590	20231106	090200	6999810	5260	5260	5260	5260	55
591	20231106	090100	6710510	5270	5270	5270	5270	0
592	20231106	090000	6710510	5270	5370	5370	5230	1275