KissMeData/004250/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184200	719195630	5280	5280	5280	5280	4145
3	20231106	184100	719195630	5280	5280	5280	5280	0
4	20231106	184000	719195630	5280	5280	5280	5280	0
5	20231106	183900	719195630	5280	5280	5280	5280	0
6	20231106	183800	719195630	5280	5280	5280	5280	0
7	20231106	183700	719195630	5280	5280	5280	5280	0
8	20231106	183600	719195630	5280	5280	5280	5280	0
9	20231106	183500	719195630	5280	5280	5280	5280	0
10	20231106	183400	719195630	5280	5280	5280	5280	0
11	20231106	183300	719195630	5280	5280	5280	5280	0
12	20231106	183200	719195630	5280	5280	5280	5280	0
13	20231106	183100	719195630	5280	5280	5280	5280	0
14	20231106	183000	719195630	5280	5280	5280	5280	0
15	20231106	182900	719195630	5280	5280	5280	5280	0
16	20231106	182800	719195630	5280	5280	5280	5280	0
17	20231106	182700	719195630	5280	5280	5280	5280	0
18	20231106	182600	719195630	5280	5280	5280	5280	0
19	20231106	182500	719195630	5280	5280	5280	5280	0
20	20231106	182400	719195630	5280	5280	5280	5280	0
21	20231106	182300	719195630	5280	5280	5280	5280	0
22	20231106	182200	719195630	5280	5280	5280	5280	0
23	20231106	182100	719195630	5280	5280	5280	5280	0
24	20231106	182000	719195630	5280	5280	5280	5280	0
25	20231106	181900	719195630	5280	5280	5280	5280	0
26	20231106	181800	719195630	5280	5280	5280	5280	0
27	20231106	181700	719195630	5280	5280	5280	5280	0
28	20231106	181600	719195630	5280	5280	5280	5280	0
29	20231106	181500	719195630	5280	5280	5280	5280	0
30	20231106	181400	719195630	5280	5280	5280	5280	0
31	20231106	181300	719195630	5280	5280	5280	5280	0
32	20231106	181200	719195630	5280	5280	5280	5280	4145
33	20231106	181100	719195630	5280	5280	5280	5280	0
34	20231106	181000	719195630	5280	5280	5280	5280	0
35	20231106	180900	719195630	5280	5280	5280	5280	0
36	20231106	180800	719195630	5280	5280	5280	5280	0
37	20231106	180700	719195630	5280	5280	5280	5280	0
38	20231106	180600	719195630	5280	5280	5280	5280	0
39	20231106	180500	719195630	5280	5280	5280	5280	0
40	20231106	180400	719195630	5280	5280	5280	5280	0
41	20231106	180300	719195630	5280	5280	5280	5280	0
42	20231106	180200	719195630	5280	5280	5280	5280	0
43	20231106	180100	719195630	5280	5280	5280	5280	0
44	20231106	180000	719195630	5280	5280	5280	5280	0
45	20231106	175900	719195630	5280	5280	5280	5280	0
46	20231106	175800	719195630	5280	5280	5280	5280	0
47	20231106	175700	719195630	5280	5280	5280	5280	0
48	20231106	175600	719195630	5280	5280	5280	5280	0
49	20231106	175500	719195630	5280	5280	5280	5280	0
50	20231106	175400	719195630	5280	5280	5280	5280	0
51	20231106	175300	719195630	5280	5280	5280	5280	0
52	20231106	175200	719195630	5280	5280	5280	5280	0
53	20231106	175100	719195630	5280	5280	5280	5280	0
54	20231106	175000	719195630	5280	5280	5280	5280	0
55	20231106	174900	719195630	5280	5280	5280	5280	0
56	20231106	174800	719195630	5280	5280	5280	5280	0
57	20231106	174700	719195630	5280	5280	5280	5280	0
58	20231106	174600	719195630	5280	5280	5280	5280	0
59	20231106	174500	719195630	5280	5280	5280	5280	0
60	20231106	174400	719195630	5280	5280	5280	5280	0
61	20231106	174300	719195630	5280	5280	5280	5280	0
62	20231106	174200	719195630	5280	5280	5280	5280	4145
63	20231106	174100	719195630	5280	5280	5280	5280	0
64	20231106	174000	719195630	5280	5280	5280	5280	0
65	20231106	173900	719195630	5280	5280	5280	5280	0
66	20231106	173800	719195630	5280	5280	5280	5280	0
67	20231106	173700	719195630	5280	5280	5280	5280	0
68	20231106	173600	719195630	5280	5280	5280	5280	0
69	20231106	173500	719195630	5280	5280	5280	5280	0
70	20231106	173400	719195630	5280	5280	5280	5280	0
71	20231106	173300	719195630	5280	5280	5280	5280	0
72	20231106	173200	719195630	5280	5280	5280	5280	0
73	20231106	173100	719195630	5280	5280	5280	5280	0
74	20231106	173000	719195630	5280	5280	5280	5280	0
75	20231106	172900	719195630	5280	5280	5280	5280	0
76	20231106	172800	719195630	5280	5280	5280	5280	0
77	20231106	172700	719195630	5280	5280	5280	5280	0
78	20231106	172600	719195630	5280	5280	5280	5280	0
79	20231106	172500	719195630	5280	5280	5280	5280	0
80	20231106	172400	719195630	5280	5280	5280	5280	0
81	20231106	172300	719195630	5280	5280	5280	5280	0
82	20231106	172200	719195630	5280	5280	5280	5280	0
83	20231106	172100	719195630	5280	5280	5280	5280	0
84	20231106	172000	719195630	5280	5280	5280	5280	0
85	20231106	171900	719195630	5280	5280	5280	5280	0
86	20231106	171800	719195630	5280	5280	5280	5280	0
87	20231106	171700	719195630	5280	5280	5280	5280	0
88	20231106	171600	719195630	5280	5280	5280	5280	0
89	20231106	171500	719195630	5280	5280	5280	5280	0
90	20231106	171400	719195630	5280	5280	5280	5280	0
91	20231106	171300	719195630	5280	5280	5280	5280	0
92	20231106	171200	719195630	5280	5280	5280	5280	4145
93	20231106	171100	719195630	5280	5280	5280	5280	0
94	20231106	171000	719195630	5280	5280	5280	5280	0
95	20231106	170900	719195630	5280	5280	5280	5280	0
96	20231106	170800	719195630	5280	5280	5280	5280	0
97	20231106	170700	719195630	5280	5280	5280	5280	0
98	20231106	170600	719195630	5280	5280	5280	5280	0
99	20231106	170500	719195630	5280	5280	5280	5280	0
100	20231106	170400	719195630	5280	5280	5280	5280	0
101	20231106	170300	719195630	5280	5280	5280	5280	0
102	20231106	170200	719195630	5280	5280	5280	5280	0
103	20231106	170100	719195630	5280	5280	5280	5280	0
104	20231106	170000	719195630	5280	5280	5280	5280	0
105	20231106	165900	719195630	5280	5280	5280	5280	0
106	20231106	165800	719195630	5280	5280	5280	5280	0
107	20231106	165700	719195630	5280	5280	5280	5280	0
108	20231106	165600	719195630	5280	5280	5280	5280	0
109	20231106	165500	719195630	5280	5280	5280	5280	0
110	20231106	165400	719195630	5280	5280	5280	5280	0
111	20231106	165300	719195630	5280	5280	5280	5280	0
112	20231106	165200	719195630	5280	5280	5280	5280	0
113	20231106	165100	719195630	5280	5280	5280	5280	0
114	20231106	165000	719195630	5280	5280	5280	5280	0
115	20231106	164900	719195630	5280	5280	5280	5280	0
116	20231106	164800	719195630	5280	5280	5280	5280	0
117	20231106	164700	719195630	5280	5280	5280	5280	0
118	20231106	164600	719195630	5280	5280	5280	5280	0
119	20231106	164500	719195630	5280	5280	5280	5280	0
120	20231106	164400	719195630	5280	5280	5280	5280	0
121	20231106	164300	719195630	5280	5280	5280	5280	0
122	20231106	164200	719195630	5280	5280	5280	5280	4145
123	20231106	164100	719195630	5280	5280	5280	5280	0
124	20231106	164000	719195630	5280	5280	5280	5280	0
125	20231106	163900	719195630	5280	5280	5280	5280	0
126	20231106	163800	719195630	5280	5280	5280	5280	0
127	20231106	163700	719195630	5280	5280	5280	5280	0
128	20231106	163600	719195630	5280	5280	5280	5280	0
129	20231106	163500	719195630	5280	5280	5280	5280	0
130	20231106	163400	719195630	5280	5280	5280	5280	0
131	20231106	163300	719195630	5280	5280	5280	5280	0
132	20231106	163200	719195630	5280	5280	5280	5280	0
133	20231106	163100	719195630	5280	5280	5280	5280	0
134	20231106	163000	719195630	5280	5280	5280	5280	0
135	20231106	162900	719195630	5280	5280	5280	5280	0
136	20231106	162800	719195630	5280	5280	5280	5280	0
137	20231106	162700	719195630	5280	5280	5280	5280	0
138	20231106	162600	719195630	5280	5280	5280	5280	0
139	20231106	162500	719195630	5280	5280	5280	5280	0
140	20231106	162400	719195630	5280	5280	5280	5280	0
141	20231106	162300	719195630	5280	5280	5280	5280	0
142	20231106	162200	719195630	5280	5280	5280	5280	0
143	20231106	162100	719195630	5280	5280	5280	5280	0
144	20231106	162000	719195630	5280	5280	5280	5280	0
145	20231106	161900	719195630	5280	5280	5280	5280	0
146	20231106	161800	719195630	5280	5280	5280	5280	0
147	20231106	161700	719195630	5280	5280	5280	5280	0
148	20231106	161600	719195630	5280	5280	5280	5280	0
149	20231106	161500	719195630	5280	5280	5280	5280	0
150	20231106	161400	719195630	5280	5280	5280	5280	0
151	20231106	161300	719195630	5280	5280	5280	5280	0
152	20231106	161200	719195630	5280	5280	5280	5280	4145
153	20231106	161100	719195630	5280	5280	5280	5280	0
154	20231106	161000	719195630	5280	5280	5280	5280	0
155	20231106	160900	719195630	5280	5280	5280	5280	0
156	20231106	160800	719195630	5280	5280	5280	5280	0
157	20231106	160700	719195630	5280	5280	5280	5280	0
158	20231106	160600	719195630	5280	5280	5280	5280	0
159	20231106	160500	719195630	5280	5280	5280	5280	0
160	20231106	160400	719195630	5280	5280	5280	5280	0
161	20231106	160300	719195630	5280	5280	5280	5280	0
162	20231106	160200	719195630	5280	5280	5280	5280	0
163	20231106	160100	719195630	5280	5280	5280	5280	0
164	20231106	160000	719195630	5280	5280	5280	5280	0
165	20231106	155900	719195630	5280	5280	5280	5280	0
166	20231106	155800	719195630	5280	5280	5280	5280	0
167	20231106	155700	719195630	5280	5280	5280	5280	0
168	20231106	155600	719195630	5280	5280	5280	5280	0
169	20231106	155500	719195630	5280	5280	5280	5280	0
170	20231106	155400	719195630	5280	5280	5280	5280	0
171	20231106	155300	719195630	5280	5280	5280	5280	0
172	20231106	155200	719195630	5280	5280	5280	5280	0
173	20231106	155100	719195630	5280	5280	5280	5280	0
174	20231106	155000	719195630	5280	5280	5280	5280	0
175	20231106	154900	719195630	5280	5280	5280	5280	0
176	20231106	154800	719195630	5280	5280	5280	5280	0
177	20231106	154700	719195630	5280	5280	5280	5280	0
178	20231106	154600	719195630	5280	5280	5280	5280	0
179	20231106	154500	719195630	5280	5280	5280	5280	0
180	20231106	154400	719195630	5280	5280	5280	5280	0
181	20231106	154300	719195630	5280	5280	5280	5280	0
182	20231106	154200	719195630	5280	5280	5280	5280	4145
183	20231106	154100	719195630	5280	5280	5280	5280	0
184	20231106	154000	719195630	5280	5280	5280	5280	0
185	20231106	153900	719195630	5280	5280	5280	5280	0
186	20231106	153800	719195630	5280	5280	5280	5280	0
187	20231106	153700	719195630	5280	5280	5280	5280	0
188	20231106	153600	719195630	5280	5280	5280	5280	0
189	20231106	153500	719195630	5280	5280	5280	5280	0
190	20231106	153400	719195630	5280	5280	5280	5280	0
191	20231106	153300	719195630	5280	5280	5280	5280	0
192	20231106	153200	719195630	5280	5280	5280	5280	0
193	20231106	153100	719195630	5280	5280	5280	5280	0
194	20231106	153000	719195630	5280	5280	5280	5280	4145
195	20231106	152900	697310030	5260	5260	5260	5260	0
196	20231106	152800	697310030	5260	5260	5260	5260	0
197	20231106	152700	697310030	5260	5260	5260	5260	0
198	20231106	152600	697310030	5260	5260	5260	5260	0
199	20231106	152500	697310030	5260	5260	5260	5260	0
200	20231106	152400	697310030	5260	5260	5260	5260	0
201	20231106	152300	697310030	5260	5260	5260	5260	0
202	20231106	152200	697310030	5260	5260	5260	5260	0
203	20231106	152100	697310030	5260	5260	5260	5260	0
204	20231106	152000	697310030	5260	5260	5260	5260	0
205	20231106	151900	697310030	5260	5260	5260	5250	594
206	20231106	151800	694185810	5260	5260	5260	5260	0
207	20231106	151700	694185810	5260	5260	5260	5260	0
208	20231106	151600	694185810	5260	5250	5260	5250	204
209	20231106	151500	693114570	5250	5250	5250	5250	741
210	20231106	151400	689224320	5260	5260	5260	5260	0
211	20231106	151300	689224320	5260	5260	5260	5260	1
212	20231106	151200	689219060	5250	5250	5250	5250	1
213	20231106	151100	689213810	5250	5250	5250	5240	771
214	20231106	151000	685169180	5250	5250	5250	5250	58
215	20231106	150900	684864680	5260	5260	5260	5260	0
216	20231106	150800	684864680	5260	5250	5260	5250	358
217	20231106	150700	682981850	5260	5260	5260	5260	6
218	20231106	150600	682950290	5250	5250	5250	5250	11
219	20231106	150500	682892540	5250	5250	5250	5250	0
220	20231106	150400	682892540	5250	5250	5250	5250	0
221	20231106	150300	682892540	5250	5250	5250	5250	25
222	20231106	150200	682761290	5250	5250	5250	5250	0
223	20231106	150100	682761290	5250	5250	5250	5250	0
224	20231106	150000	682761290	5250	5250	5250	5250	101
225	20231106	145900	682231040	5240	5250	5250	5240	6
226	20231106	145800	682199580	5250	5260	5260	5240	15
227	20231106	145700	682120940	5250	5260	5260	5250	1339
228	20231106	145600	675078100	5260	5260	5260	5260	5
229	20231106	145500	675051800	5250	5250	5250	5250	25
230	20231106	145400	674920550	5240	5240	5240	5240	3
231	20231106	145300	674904830	5250	5240	5250	5240	94
232	20231106	145200	674411360	5250	5250	5250	5250	525
233	20231106	145100	671655110	5260	5260	5260	5260	205
234	20231106	145000	670576810	5260	5250	5260	5250	2387
235	20231106	144900	658039980	5250	5250	5250	5250	20
236	20231106	144800	657934980	5250	5240	5250	5240	802
237	20231106	144700	653725570	5240	5240	5240	5240	394
238	20231106	144600	651661010	5230	5230	5230	5230	0
239	20231106	144500	651661010	5230	5230	5240	5230	2169
240	20231106	144400	640314660	5240	5240	5240	5240	61
241	20231106	144300	639995020	5250	5250	5250	5250	2
242	20231106	144200	639984520	5250	5250	5250	5250	0
243	20231106	144100	639984520	5250	5250	5250	5250	0
244	20231106	144000	639984520	5250	5250	5250	5250	1
245	20231106	143900	639979270	5230	5250	5250	5230	106
246	20231106	143800	639424870	5250	5250	5250	5250	0
247	20231106	143700	639424870	5250	5250	5250	5250	16
248	20231106	143600	639340870	5260	5260	5260	5260	3
249	20231106	143500	639325090	5230	5230	5230	5230	244
250	20231106	143400	638048970	5250	5250	5250	5250	0
251	20231106	143300	638048970	5250	5250	5250	5250	0
252	20231106	143200	638048970	5250	5250	5250	5250	486
253	20231106	143100	635497470	5250	5250	5250	5250	0
254	20231106	143000	635497470	5250	5250	5250	5240	15
255	20231106	142900	635418850	5240	5250	5250	5240	978
256	20231106	142800	630288020	5250	5250	5250	5250	389
257	20231106	142700	628245770	5240	5240	5240	5240	0
258	20231106	142600	628245770	5240	5240	5240	5240	91
259	20231106	142500	627768930	5240	5240	5240	5240	1809
260	20231106	142400	618289770	5240	5240	5240	5240	0
261	20231106	142300	618289770	5240	5250	5250	5240	51
262	20231106	142200	618022030	5250	5250	5250	5250	0
263	20231106	142100	618022030	5250	5250	5250	5250	182
264	20231106	142000	617066530	5250	5250	5250	5240	443
265	20231106	141900	614741010	5250	5250	5250	5250	0
266	20231106	141800	614741010	5250	5250	5250	5250	0
267	20231106	141700	614741010	5250	5250	5250	5250	0
268	20231106	141600	614741010	5250	5250	5250	5250	19
269	20231106	141500	614641260	5250	5250	5250	5250	54
270	20231106	141400	614357760	5260	5260	5260	5260	0
271	20231106	141300	614357760	5260	5260	5260	5260	0
272	20231106	141200	614357760	5260	5260	5260	5260	12
273	20231106	141100	614294640	5260	5260	5260	5260	2
274	20231106	141000	614284120	5250	5250	5250	5250	0
275	20231106	140900	614284120	5250	5250	5250	5250	1175
276	20231106	140800	608115370	5260	5260	5260	5260	1
277	20231106	140700	608110110	5260	5260	5260	5260	340
278	20231106	140600	606321710	5260	5260	5260	5260	1
279	20231106	140500	606316450	5260	5260	5260	5260	538
280	20231106	140400	603486570	5260	5260	5260	5260	0
281	20231106	140300	603486570	5260	5260	5260	5260	195
282	20231106	140200	602460870	5250	5260	5260	5250	66
283	20231106	140100	602114310	5260	5260	5260	5260	363
284	20231106	140000	600204930	5260	5250	5260	5250	233
285	20231106	135900	598979450	5250	5250	5250	5250	200
286	20231106	135800	597929450	5250	5250	5250	5250	35
287	20231106	135700	597745700	5260	5260	5260	5260	0
288	20231106	135600	597745700	5260	5250	5260	5250	11
289	20231106	135500	597687940	5260	5260	5260	5260	0
290	20231106	135400	597687940	5260	5260	5260	5250	14
291	20231106	135300	597614420	5250	5260	5260	5250	11
292	20231106	135200	597556660	5260	5260	5260	5260	2
293	20231106	135100	597546140	5250	5250	5250	5250	89
294	20231106	135000	597078890	5260	5260	5260	5260	180
295	20231106	134900	596132090	5260	5260	5260	5260	19
296	20231106	134800	596032150	5250	5250	5250	5250	97
297	20231106	134700	595522900	5250	5250	5250	5250	104
298	20231106	134600	594976900	5260	5250	5260	5250	317
299	20231106	134500	593310630	5250	5250	5250	5240	1235
300	20231106	134400	586827480	5260	5250	5260	5250	701
301	20231106	134300	583147220	5250	5250	5250	5250	200
302	20231106	134200	582097220	5260	5260	5260	5260	1
303	20231106	134100	582091960	5250	5250	5250	5250	100
304	20231106	134000	581566960	5260	5260	5260	5260	0
305	20231106	133900	581566960	5260	5260	5260	5260	90
306	20231106	133800	581093560	5260	5260	5260	5260	92
307	20231106	133700	580609640	5260	5260	5260	5260	0
308	20231106	133600	580609640	5260	5260	5260	5260	24
309	20231106	133500	580483400	5260	5260	5260	5260	0
310	20231106	133400	580483400	5260	5260	5260	5260	50
311	20231106	133300	580220400	5250	5250	5250	5250	0
312	20231106	133200	580220400	5250	5250	5250	5250	0
313	20231106	133100	580220400	5250	5250	5250	5250	10
314	20231106	133000	580167900	5260	5260	5260	5260	0
315	20231106	132900	580167900	5260	5260	5260	5260	0
316	20231106	132800	580167900	5260	5260	5260	5260	0
317	20231106	132700	580167900	5260	5260	5260	5260	11
318	20231106	132600	580110040	5260	5260	5260	5260	1
319	20231106	132500	580104780	5240	5240	5240	5240	200
320	20231106	132400	579056780	5250	5250	5250	5250	0
321	20231106	132300	579056780	5250	5250	5250	5240	907
322	20231106	132200	574300200	5250	5250	5250	5250	438
323	20231106	132100	572000700	5240	5250	5250	5240	51
324	20231106	132000	571732960	5250	5250	5250	5250	763
325	20231106	131900	567727210	5250	5250	5250	5250	0
326	20231106	131800	567727210	5250	5250	5250	5250	346
327	20231106	131700	565910710	5250	5250	5250	5250	1
328	20231106	131600	565905460	5240	5240	5240	5240	100
329	20231106	131500	565381460	5250	5250	5250	5250	0
330	20231106	131400	565381460	5250	5250	5250	5240	145
331	20231106	131300	564621160	5250	5250	5250	5250	18
332	20231106	131200	564526660	5240	5240	5240	5240	61
333	20231106	131100	564207020	5250	5250	5250	5250	1
334	20231106	131000	564201770	5240	5250	5250	5240	25
335	20231106	130900	564070590	5250	5250	5250	5250	0
336	20231106	130800	564070590	5250	5250	5250	5250	0
337	20231106	130700	564070590	5250	5250	5250	5250	0
338	20231106	130600	564070590	5250	5250	5250	5250	1
339	20231106	130500	564065340	5240	5240	5240	5240	200
340	20231106	130400	563017340	5250	5250	5250	5250	0
341	20231106	130300	563017340	5250	5250	5250	5250	0
342	20231106	130200	563017340	5250	5250	5250	5250	0
343	20231106	130100	563017340	5250	5250	5250	5250	0
344	20231106	130000	563017340	5250	5240	5250	5240	501
345	20231106	125900	560392090	5250	5250	5250	5250	0
346	20231106	125800	560392090	5250	5250	5250	5250	0
347	20231106	125700	560392090	5250	5250	5250	5250	11
348	20231106	125600	560334340	5240	5240	5240	5240	5
349	20231106	125500	560308140	5240	5240	5240	5240	11
350	20231106	125400	560250500	5240	5240	5240	5230	62
351	20231106	125300	559925770	5250	5250	5250	5250	0
352	20231106	125200	559925770	5250	5230	5250	5230	2189
353	20231106	125100	548469300	5210	5210	5210	5210	100
354	20231106	125000	547948300	5230	5230	5230	5230	125
355	20231106	124900	547294550	5230	5230	5230	5230	0
356	20231106	124800	547294550	5230	5220	5230	5210	610
357	20231106	124700	544115890	5230	5230	5230	5230	153
358	20231106	124600	543315700	5230	5230	5230	5230	9
359	20231106	124500	543268630	5230	5230	5230	5230	11
360	20231106	124400	543211100	5230	5230	5230	5230	18
361	20231106	124300	543116960	5230	5230	5230	5230	22
362	20231106	124200	543001900	5230	5240	5240	5230	86
363	20231106	124100	542552110	5230	5210	5230	5210	910
364	20231106	124000	537793010	5230	5240	5240	5230	10
365	20231106	123900	537740670	5240	5230	5240	5210	4201
366	20231106	123800	515831440	5240	5240	5240	5240	0
367	20231106	123700	515831440	5240	5240	5240	5230	14
368	20231106	123600	515758150	5230	5230	5230	5230	0
369	20231106	123500	515758150	5230	5230	5230	5230	0
370	20231106	123400	515758150	5230	5230	5240	5230	77
371	20231106	123300	515354940	5230	5230	5230	5230	0
372	20231106	123200	515354940	5230	5240	5240	5230	2504
373	20231106	123100	502254280	5260	5260	5260	5260	0
374	20231106	123000	502254280	5260	5260	5260	5260	0
375	20231106	122900	502254280	5260	5260	5260	5260	0
376	20231106	122800	502254280	5260	5260	5260	5260	10
377	20231106	122700	502201680	5260	5250	5260	5250	42
378	20231106	122600	501981140	5240	5240	5240	5240	9
379	20231106	122500	501933980	5240	5240	5240	5240	0
380	20231106	122400	501933980	5240	5240	5240	5240	1
381	20231106	122300	501928740	5250	5230	5250	5230	380
382	20231106	122200	499940740	5250	5240	5250	5230	218
383	20231106	122100	498798970	5250	5250	5250	5250	0
384	20231106	122000	498798970	5250	5250	5250	5250	7
385	20231106	121900	498762220	5250	5240	5250	5240	61
386	20231106	121800	498442570	5240	5240	5240	5240	16
387	20231106	121700	498358730	5250	5250	5250	5250	0
388	20231106	121600	498358730	5250	5250	5250	5250	0
389	20231106	121500	498358730	5250	5240	5250	5240	50
390	20231106	121400	498096420	5230	5240	5240	5230	411
391	20231106	121300	495942880	5240	5250	5250	5240	3586
392	20231106	121200	477136440	5250	5250	5250	5250	50
393	20231106	121100	476873940	5260	5260	5260	5260	51
394	20231106	121000	476605680	5260	5260	5260	5260	102
395	20231106	120900	476069160	5260	5260	5260	5260	236
396	20231106	120800	474827800	5270	5270	5270	5270	140
397	20231106	120700	474090000	5280	5260	5280	5260	2
398	20231106	120600	474079460	5260	5270	5270	5260	2367
399	20231106	120500	461612560	5280	5270	5280	5270	30
400	20231106	120400	461454350	5280	5280	5280	5270	251
401	20231106	120300	460129370	5270	5270	5290	5270	519
402	20231106	120200	457393660	5280	5280	5290	5280	430
403	20231106	120100	455123250	5280	5280	5280	5280	101
404	20231106	120000	454589970	5270	5280	5280	5270	21
405	20231106	115900	454479100	5280	5280	5280	5280	79
406	20231106	115800	454061980	5280	5280	5280	5280	434
407	20231106	115700	451770460	5280	5280	5280	5280	10
408	20231106	115600	451717660	5290	5290	5290	5290	0
409	20231106	115500	451717660	5290	5290	5290	5290	0
410	20231106	115400	451717660	5290	5290	5290	5290	1
411	20231106	115300	451712370	5290	5290	5290	5290	52
412	20231106	115200	451437290	5290	5300	5300	5290	214
413	20231106	115100	450305200	5290	5300	5300	5290	153
414	20231106	115000	449494600	5300	5290	5300	5290	203
415	20231106	114900	448420700	5290	5290	5290	5290	502
416	20231106	114800	445765120	5290	5280	5290	5280	8829
417	20231106	114700	399090480	5280	5270	5280	5270	937
418	20231106	114600	394151640	5270	5260	5270	5260	56
419	20231106	114500	393857040	5260	5260	5260	5260	1
420	20231106	114400	393851780	5260	5270	5270	5260	249
421	20231106	114300	392541820	5260	5260	5260	5260	30
422	20231106	114200	392384020	5270	5270	5270	5270	120
423	20231106	114100	391751620	5270	5270	5270	5270	0
424	20231106	114000	391751620	5270	5270	5270	5270	0
425	20231106	113900	391751620	5270	5270	5270	5270	27
426	20231106	113800	391609330	5250	5250	5250	5250	74
427	20231106	113700	391220830	5260	5260	5260	5260	12
428	20231106	113600	391157710	5260	5260	5260	5260	188
429	20231106	113500	390168830	5260	5260	5260	5260	116
430	20231106	113400	389558670	5250	5250	5250	5250	0
431	20231106	113300	389558670	5250	5250	5250	5250	1
432	20231106	113200	389553420	5260	5260	5260	5260	1
433	20231106	113100	389548160	5250	5250	5250	5250	81
434	20231106	113000	389122910	5260	5260	5260	5260	309
435	20231106	112900	387497570	5260	5260	5260	5260	3
436	20231106	112800	387481790	5260	5260	5260	5260	30
437	20231106	112700	387323990	5270	5270	5270	5260	1502
438	20231106	112600	379408650	5270	5270	5270	5270	200
439	20231106	112500	378354650	5280	5280	5280	5280	18
440	20231106	112400	378259610	5280	5280	5280	5280	401
441	20231106	112300	376142330	5280	5280	5280	5280	540
442	20231106	112200	373291130	5280	5270	5280	5270	668
443	20231106	112100	369768890	5280	5270	5280	5270	171
444	20231106	112000	368867650	5280	5280	5280	5280	3
445	20231106	111900	368851810	5270	5270	5270	5270	491
446	20231106	111800	366264240	5280	5270	5280	5270	2
447	20231106	111700	366253690	5280	5260	5280	5240	1023
448	20231106	111600	360880810	5280	5280	5280	5280	22
449	20231106	111500	360764650	5280	5270	5280	5270	254
450	20231106	111400	359426050	5270	5270	5270	5270	400
451	20231106	111300	357318050	5280	5280	5280	5280	52
452	20231106	111200	357043490	5280	5280	5280	5280	0
453	20231106	111100	357043490	5280	5270	5280	5270	60
454	20231106	111000	356727280	5280	5270	5280	5270	56
455	20231106	110900	356432130	5280	5280	5280	5280	0
456	20231106	110800	356432130	5280	5280	5280	5280	150
457	20231106	110700	355640130	5280	5280	5280	5280	59
458	20231106	110600	355328610	5270	5270	5270	5270	2293
459	20231106	110500	343244500	5270	5270	5270	5270	1
460	20231106	110400	343239230	5260	5260	5270	5250	1403
461	20231106	110300	335859040	5260	5240	5260	5240	1472
462	20231106	110200	328130080	5240	5240	5240	5240	0
463	20231106	110100	328130080	5240	5240	5240	5240	368
464	20231106	110000	326201760	5250	5250	5250	5250	38
465	20231106	105900	326002260	5240	5250	5250	5240	26
466	20231106	105800	325866010	5250	5260	5260	5250	560
467	20231106	105700	322926000	5240	5240	5240	5240	0
468	20231106	105600	322926000	5240	5250	5260	5240	327
469	20231106	105500	321209500	5250	5250	5250	5250	300
470	20231106	105400	319634500	5250	5240	5250	5240	2302
471	20231106	105300	307549010	5250	5250	5250	5250	0
472	20231106	105200	307549010	5250	5250	5250	5250	0
473	20231106	105100	307549010	5250	5250	5250	5250	200
474	20231106	105000	306499010	5250	5250	5250	5250	1
475	20231106	104900	306493760	5250	5250	5250	5240	116
476	20231106	104800	305884780	5250	5250	5250	5220	3837
477	20231106	104700	285817410	5250	5250	5250	5250	50
478	20231106	104600	285554910	5250	5250	5250	5250	0
479	20231106	104500	285554910	5250	5240	5250	5240	566
480	20231106	104400	282583420	5250	5250	5250	5250	152
481	20231106	104300	281785420	5240	5240	5240	5240	6
482	20231106	104200	281753980	5240	5250	5250	5240	600
483	20231106	104100	278604980	5240	5240	5240	5240	1
484	20231106	104000	278599740	5250	5250	5250	5250	0
485	20231106	103900	278599740	5250	5240	5250	5240	264
486	20231106	103800	277215750	5240	5240	5240	5240	0
487	20231106	103700	277215750	5240	5240	5240	5240	500
488	20231106	103600	274595750	5250	5250	5250	5250	0
489	20231106	103500	274595750	5250	5250	5250	5250	110
490	20231106	103400	274018250	5240	5240	5240	5240	0
491	20231106	103300	274018250	5240	5250	5250	5240	68
492	20231106	103200	273661400	5250	5250	5250	5250	2
493	20231106	103100	273650900	5250	5250	5250	5250	0
494	20231106	103000	273650900	5250	5250	5250	5250	84
495	20231106	102900	273209900	5250	5250	5250	5250	41
496	20231106	102800	272994650	5240	5250	5250	5240	318
497	20231106	102700	271325210	5240	5250	5250	5240	81
498	20231106	102600	270900760	5250	5230	5250	5230	3858
499	20231106	102500	250675560	5230	5220	5230	5220	808
500	20231106	102400	246450990	5220	5220	5220	5220	28
501	20231106	102300	246304830	5230	5230	5230	5230	0
502	20231106	102200	246304830	5230	5230	5230	5230	0
503	20231106	102100	246304830	5230	5230	5240	5230	124
504	20231106	102000	245656300	5230	5230	5230	5220	231
505	20231106	101900	244450430	5230	5230	5230	5230	100
506	20231106	101800	243927430	5230	5220	5230	5220	17
507	20231106	101700	243838670	5240	5240	5250	5220	506
508	20231106	101600	241192790	5250	5230	5250	5220	2423
509	20231106	101500	228515380	5230	5210	5230	5210	2046
510	20231106	101400	217833030	5210	5200	5210	5200	323
511	20231106	101300	216151390	5220	5220	5220	5220	0
512	20231106	101200	216151390	5220	5210	5220	5200	610
513	20231106	101100	212973190	5210	5230	5230	5210	1091
514	20231106	101000	207287260	5230	5230	5230	5230	41
515	20231106	100900	207072830	5220	5200	5220	5200	326
516	20231106	100800	205371310	5200	5210	5210	5200	112
517	20231106	100700	204788890	5220	5190	5220	5190	288
518	20231106	100600	203289020	5200	5200	5200	5200	202
519	20231106	100500	202238620	5190	5200	5210	5190	1016
520	20231106	100400	196958170	5200	5200	5200	5200	0
521	20231106	100300	196958170	5200	5210	5210	5200	61
522	20231106	100200	196640550	5210	5210	5210	5210	748
523	20231106	100100	192743470	5210	5220	5220	5210	1005
524	20231106	100000	187507370	5220	5220	5220	5220	1
525	20231106	095900	187502150	5220	5220	5220	5220	0
526	20231106	095800	187502150	5220	5220	5220	5220	323
527	20231106	095700	185816090	5220	5200	5220	5200	624
528	20231106	095600	182561200	5210	5220	5220	5210	301
529	20231106	095500	180992930	5220	5220	5220	5210	1617
530	20231106	095400	172568190	5220	5210	5220	5210	232
531	20231106	095300	171359440	5210	5210	5210	5210	2
532	20231106	095200	171349020	5210	5210	5210	5210	22
533	20231106	095100	171234400	5200	5210	5220	5200	10
534	20231106	095000	171182330	5210	5210	5210	5210	495
535	20231106	094900	168603380	5200	5210	5210	5200	140
536	20231106	094800	167874180	5200	5200	5200	5200	6
537	20231106	094700	167842980	5210	5210	5210	5210	151
538	20231106	094600	167056270	5210	5210	5210	5210	60
539	20231106	094500	166743670	5210	5190	5210	5190	401
540	20231106	094400	164662460	5190	5190	5200	5190	2333
541	20231106	094300	152540520	5200	5200	5200	5200	16
542	20231106	094200	152457320	5200	5200	5200	5200	10
543	20231106	094100	152405320	5190	5200	5200	5190	29
544	20231106	094000	152254700	5200	5200	5200	5200	282
545	20231106	093900	150788300	5210	5210	5210	5210	37
546	20231106	093800	150595530	5210	5210	5220	5210	1890
547	20231106	093700	140743630	5210	5210	5210	5210	506
548	20231106	093600	138107370	5210	5210	5210	5210	3
549	20231106	093500	138091740	5210	5190	5210	5190	16
550	20231106	093400	138008580	5210	5210	5210	5210	1
551	20231106	093300	138003370	5190	5190	5210	5190	882
552	20231106	093200	133420430	5190	5190	5190	5190	2
553	20231106	093100	133410050	5190	5190	5190	5190	0
554	20231106	093000	133410050	5190	5190	5190	5190	0
555	20231106	092900	133410050	5190	5190	5190	5190	2030
556	20231106	092800	122874350	5190	5190	5190	5190	4
557	20231106	092700	122853590	5200	5200	5200	5200	1
558	20231106	092600	122848390	5160	5170	5170	5160	1366
559	20231106	092500	115795910	5180	5180	5180	5180	0
560	20231106	092400	115795910	5180	5180	5180	5180	58
561	20231106	092300	115495470	5180	5180	5180	5170	22
562	20231106	092200	115381710	5160	5190	5190	5160	4168
563	20231106	092100	93869720	5190	5190	5190	5190	355
564	20231106	092000	92027270	5190	5190	5190	5190	1
565	20231106	091900	92022080	5180	5170	5180	5170	573
566	20231106	091800	89059340	5180	5180	5180	5180	100
567	20231106	091700	88541340	5190	5190	5190	5170	25
568	20231106	091600	88411610	5190	5190	5190	5190	1
569	20231106	091500	88406420	5200	5180	5200	5180	350
570	20231106	091400	86589440	5180	5180	5180	5170	1798
571	20231106	091300	77280800	5190	5190	5190	5190	803
572	20231106	091200	73113230	5210	5200	5210	5200	4
573	20231106	091100	73092410	5190	5190	5190	5190	300
574	20231106	091000	71535410	5190	5180	5190	5180	2205
575	20231106	090900	60096530	5180	5180	5180	5180	1457
576	20231106	090800	52549270	5180	5200	5200	5180	777
577	20231106	090700	48521570	5200	5190	5220	5190	2361
578	20231106	090600	36225120	5190	5180	5200	5180	371
579	20231106	090500	34300130	5200	5170	5200	5170	1535
580	20231106	090400	26349450	5170	5160	5170	5160	219
581	20231106	090300	25217420	5160	5150	5160	5150	1567
582	20231106	090200	17142050	5160	5130	5160	5120	1375
583	20231106	090100	10070500	5140	5170	5170	5140	1314
584	20231106	090000	3299190	5170	5150	5170	5150	640