KissMeData/002900/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183800	1488654600	5380	5380	5380	5380	12013
3	20231106	183700	1488654600	5380	5380	5380	5380	0
4	20231106	183600	1488654600	5380	5380	5380	5380	0
5	20231106	183500	1488654600	5380	5380	5380	5380	0
6	20231106	183400	1488654600	5380	5380	5380	5380	0
7	20231106	183300	1488654600	5380	5380	5380	5380	0
8	20231106	183200	1488654600	5380	5380	5380	5380	0
9	20231106	183100	1488654600	5380	5380	5380	5380	0
10	20231106	183000	1488654600	5380	5380	5380	5380	0
11	20231106	182900	1488654600	5380	5380	5380	5380	0
12	20231106	182800	1488654600	5380	5380	5380	5380	0
13	20231106	182700	1488654600	5380	5380	5380	5380	0
14	20231106	182600	1488654600	5380	5380	5380	5380	0
15	20231106	182500	1488654600	5380	5380	5380	5380	0
16	20231106	182400	1488654600	5380	5380	5380	5380	0
17	20231106	182300	1488654600	5380	5380	5380	5380	0
18	20231106	182200	1488654600	5380	5380	5380	5380	0
19	20231106	182100	1488654600	5380	5380	5380	5380	0
20	20231106	182000	1488654600	5380	5380	5380	5380	0
21	20231106	181900	1488654600	5380	5380	5380	5380	0
22	20231106	181800	1488654600	5380	5380	5380	5380	0
23	20231106	181700	1488654600	5380	5380	5380	5380	0
24	20231106	181600	1488654600	5380	5380	5380	5380	0
25	20231106	181500	1488654600	5380	5380	5380	5380	0
26	20231106	181400	1488654600	5380	5380	5380	5380	0
27	20231106	181300	1488654600	5380	5380	5380	5380	0
28	20231106	181200	1488654600	5380	5380	5380	5380	0
29	20231106	181100	1488654600	5380	5380	5380	5380	0
30	20231106	181000	1488654600	5380	5380	5380	5380	0
31	20231106	180900	1488654600	5380	5380	5380	5380	0
32	20231106	180800	1488654600	5380	5380	5380	5380	12013
33	20231106	180700	1488654600	5380	5380	5380	5380	0
34	20231106	180600	1488654600	5380	5380	5380	5380	0
35	20231106	180500	1488654600	5380	5380	5380	5380	0
36	20231106	180400	1488654600	5380	5380	5380	5380	0
37	20231106	180300	1488654600	5380	5380	5380	5380	0
38	20231106	180200	1488654600	5380	5380	5380	5380	0
39	20231106	180100	1488654600	5380	5380	5380	5380	0
40	20231106	180000	1488654600	5380	5380	5380	5380	0
41	20231106	175900	1488654600	5380	5380	5380	5380	0
42	20231106	175800	1488654600	5380	5380	5380	5380	0
43	20231106	175700	1488654600	5380	5380	5380	5380	0
44	20231106	175600	1488654600	5380	5380	5380	5380	0
45	20231106	175500	1488654600	5380	5380	5380	5380	0
46	20231106	175400	1488654600	5380	5380	5380	5380	0
47	20231106	175300	1488654600	5380	5380	5380	5380	0
48	20231106	175200	1488654600	5380	5380	5380	5380	0
49	20231106	175100	1488654600	5380	5380	5380	5380	0
50	20231106	175000	1488654600	5380	5380	5380	5380	0
51	20231106	174900	1488654600	5380	5380	5380	5380	0
52	20231106	174800	1488654600	5380	5380	5380	5380	0
53	20231106	174700	1488654600	5380	5380	5380	5380	0
54	20231106	174600	1488654600	5380	5380	5380	5380	0
55	20231106	174500	1488654600	5380	5380	5380	5380	0
56	20231106	174400	1488654600	5380	5380	5380	5380	0
57	20231106	174300	1488654600	5380	5380	5380	5380	0
58	20231106	174200	1488654600	5380	5380	5380	5380	0
59	20231106	174100	1488654600	5380	5380	5380	5380	0
60	20231106	174000	1488654600	5380	5380	5380	5380	0
61	20231106	173900	1488654600	5380	5380	5380	5380	0
62	20231106	173800	1488654600	5380	5380	5380	5380	12013
63	20231106	173700	1488654600	5380	5380	5380	5380	0
64	20231106	173600	1488654600	5380	5380	5380	5380	0
65	20231106	173500	1488654600	5380	5380	5380	5380	0
66	20231106	173400	1488654600	5380	5380	5380	5380	0
67	20231106	173300	1488654600	5380	5380	5380	5380	0
68	20231106	173200	1488654600	5380	5380	5380	5380	0
69	20231106	173100	1488654600	5380	5380	5380	5380	0
70	20231106	173000	1488654600	5380	5380	5380	5380	0
71	20231106	172900	1488654600	5380	5380	5380	5380	0
72	20231106	172800	1488654600	5380	5380	5380	5380	0
73	20231106	172700	1488654600	5380	5380	5380	5380	0
74	20231106	172600	1488654600	5380	5380	5380	5380	0
75	20231106	172500	1488654600	5380	5380	5380	5380	0
76	20231106	172400	1488654600	5380	5380	5380	5380	0
77	20231106	172300	1488654600	5380	5380	5380	5380	0
78	20231106	172200	1488654600	5380	5380	5380	5380	0
79	20231106	172100	1488654600	5380	5380	5380	5380	0
80	20231106	172000	1488654600	5380	5380	5380	5380	0
81	20231106	171900	1488654600	5380	5380	5380	5380	0
82	20231106	171800	1488654600	5380	5380	5380	5380	0
83	20231106	171700	1488654600	5380	5380	5380	5380	0
84	20231106	171600	1488654600	5380	5380	5380	5380	0
85	20231106	171500	1488654600	5380	5380	5380	5380	0
86	20231106	171400	1488654600	5380	5380	5380	5380	0
87	20231106	171300	1488654600	5380	5380	5380	5380	0
88	20231106	171200	1488654600	5380	5380	5380	5380	0
89	20231106	171100	1488654600	5380	5380	5380	5380	0
90	20231106	171000	1488654600	5380	5380	5380	5380	0
91	20231106	170900	1488654600	5380	5380	5380	5380	0
92	20231106	170800	1488654600	5380	5380	5380	5380	12013
93	20231106	170700	1488654600	5380	5380	5380	5380	0
94	20231106	170600	1488654600	5380	5380	5380	5380	0
95	20231106	170500	1488654600	5380	5380	5380	5380	0
96	20231106	170400	1488654600	5380	5380	5380	5380	0
97	20231106	170300	1488654600	5380	5380	5380	5380	0
98	20231106	170200	1488654600	5380	5380	5380	5380	0
99	20231106	170100	1488654600	5380	5380	5380	5380	0
100	20231106	170000	1488654600	5380	5380	5380	5380	0
101	20231106	165900	1488654600	5380	5380	5380	5380	0
102	20231106	165800	1488654600	5380	5380	5380	5380	0
103	20231106	165700	1488654600	5380	5380	5380	5380	0
104	20231106	165600	1488654600	5380	5380	5380	5380	0
105	20231106	165500	1488654600	5380	5380	5380	5380	0
106	20231106	165400	1488654600	5380	5380	5380	5380	0
107	20231106	165300	1488654600	5380	5380	5380	5380	0
108	20231106	165200	1488654600	5380	5380	5380	5380	0
109	20231106	165100	1488654600	5380	5380	5380	5380	0
110	20231106	165000	1488654600	5380	5380	5380	5380	0
111	20231106	164900	1488654600	5380	5380	5380	5380	0
112	20231106	164800	1488654600	5380	5380	5380	5380	0
113	20231106	164700	1488654600	5380	5380	5380	5380	0
114	20231106	164600	1488654600	5380	5380	5380	5380	0
115	20231106	164500	1488654600	5380	5380	5380	5380	0
116	20231106	164400	1488654600	5380	5380	5380	5380	0
117	20231106	164300	1488654600	5380	5380	5380	5380	0
118	20231106	164200	1488654600	5380	5380	5380	5380	0
119	20231106	164100	1488654600	5380	5380	5380	5380	0
120	20231106	164000	1488654600	5380	5380	5380	5380	0
121	20231106	163900	1488654600	5380	5380	5380	5380	0
122	20231106	163800	1488654600	5380	5380	5380	5380	12013
123	20231106	163700	1488654600	5380	5380	5380	5380	0
124	20231106	163600	1488654600	5380	5380	5380	5380	0
125	20231106	163500	1488654600	5380	5380	5380	5380	0
126	20231106	163400	1488654600	5380	5380	5380	5380	0
127	20231106	163300	1488654600	5380	5380	5380	5380	0
128	20231106	163200	1488654600	5380	5380	5380	5380	0
129	20231106	163100	1488654600	5380	5380	5380	5380	0
130	20231106	163000	1488654600	5380	5380	5380	5380	0
131	20231106	162900	1488654600	5380	5380	5380	5380	0
132	20231106	162800	1488654600	5380	5380	5380	5380	0
133	20231106	162700	1488654600	5380	5380	5380	5380	0
134	20231106	162600	1488654600	5380	5380	5380	5380	0
135	20231106	162500	1488654600	5380	5380	5380	5380	0
136	20231106	162400	1488654600	5380	5380	5380	5380	0
137	20231106	162300	1488654600	5380	5380	5380	5380	0
138	20231106	162200	1488654600	5380	5380	5380	5380	0
139	20231106	162100	1488654600	5380	5380	5380	5380	0
140	20231106	162000	1488654600	5380	5380	5380	5380	0
141	20231106	161900	1488654600	5380	5380	5380	5380	0
142	20231106	161800	1488654600	5380	5380	5380	5380	0
143	20231106	161700	1488654600	5380	5380	5380	5380	0
144	20231106	161600	1488654600	5380	5380	5380	5380	0
145	20231106	161500	1488654600	5380	5380	5380	5380	0
146	20231106	161400	1488654600	5380	5380	5380	5380	0
147	20231106	161300	1488654600	5380	5380	5380	5380	0
148	20231106	161200	1488654600	5380	5380	5380	5380	0
149	20231106	161100	1488654600	5380	5380	5380	5380	0
150	20231106	161000	1488654600	5380	5380	5380	5380	0
151	20231106	160900	1488654600	5380	5380	5380	5380	0
152	20231106	160800	1488654600	5380	5380	5380	5380	12013
153	20231106	160700	1488654600	5380	5380	5380	5380	0
154	20231106	160600	1488654600	5380	5380	5380	5380	0
155	20231106	160500	1488654600	5380	5380	5380	5380	0
156	20231106	160400	1488654600	5380	5380	5380	5380	0
157	20231106	160300	1488654600	5380	5380	5380	5380	0
158	20231106	160200	1488654600	5380	5380	5380	5380	0
159	20231106	160100	1488654600	5380	5380	5380	5380	0
160	20231106	160000	1488654600	5380	5380	5380	5380	0
161	20231106	155900	1488654600	5380	5380	5380	5380	0
162	20231106	155800	1488654600	5380	5380	5380	5380	0
163	20231106	155700	1488654600	5380	5380	5380	5380	0
164	20231106	155600	1488654600	5380	5380	5380	5380	0
165	20231106	155500	1488654600	5380	5380	5380	5380	0
166	20231106	155400	1488654600	5380	5380	5380	5380	0
167	20231106	155300	1488654600	5380	5380	5380	5380	0
168	20231106	155200	1488654600	5380	5380	5380	5380	0
169	20231106	155100	1488654600	5380	5380	5380	5380	0
170	20231106	155000	1488654600	5380	5380	5380	5380	0
171	20231106	154900	1488654600	5380	5380	5380	5380	0
172	20231106	154800	1488654600	5380	5380	5380	5380	0
173	20231106	154700	1488654600	5380	5380	5380	5380	0
174	20231106	154600	1488654600	5380	5380	5380	5380	0
175	20231106	154500	1488654600	5380	5380	5380	5380	0
176	20231106	154400	1488654600	5380	5380	5380	5380	0
177	20231106	154300	1488654600	5380	5380	5380	5380	0
178	20231106	154200	1488654600	5380	5380	5380	5380	0
179	20231106	154100	1488654600	5380	5380	5380	5380	0
180	20231106	154000	1488654600	5380	5380	5380	5380	0
181	20231106	153900	1488654600	5380	5380	5380	5380	0
182	20231106	153800	1488654600	5380	5380	5380	5380	12013
183	20231106	153700	1488654600	5380	5380	5380	5380	0
184	20231106	153600	1488654600	5380	5380	5380	5380	0
185	20231106	153500	1488654600	5380	5380	5380	5380	0
186	20231106	153400	1488654600	5380	5380	5380	5380	0
187	20231106	153300	1488654600	5380	5380	5380	5380	0
188	20231106	153200	1488654600	5380	5380	5380	5380	0
189	20231106	153100	1488654600	5380	5380	5380	5380	0
190	20231106	153000	1488654600	5380	5380	5380	5380	12013
191	20231106	152900	1424024660	5370	5370	5370	5370	0
192	20231106	152800	1424024660	5370	5370	5370	5370	0
193	20231106	152700	1424024660	5370	5370	5370	5370	0
194	20231106	152600	1424024660	5370	5370	5370	5370	0
195	20231106	152500	1424024660	5370	5370	5370	5370	0
196	20231106	152400	1424024660	5370	5370	5370	5370	0
197	20231106	152300	1424024660	5370	5370	5370	5370	0
198	20231106	152200	1424024660	5370	5370	5370	5370	0
199	20231106	152100	1424024660	5370	5370	5370	5370	0
200	20231106	152000	1424024660	5370	5370	5370	5370	0
201	20231106	151900	1424024660	5370	5380	5380	5370	306
202	20231106	151800	1422379650	5380	5380	5380	5370	1215
203	20231106	151700	1415843630	5380	5380	5380	5370	311
204	20231106	151600	1414170950	5370	5370	5380	5370	1200
205	20231106	151500	1407726890	5380	5370	5380	5370	788
206	20231106	151400	1403492500	5370	5380	5380	5370	277
207	20231106	151300	1402003240	5380	5370	5380	5370	169
208	20231106	151200	1401095220	5370	5380	5380	5370	170
209	20231106	151100	1400182220	5380	5370	5380	5370	91
210	20231106	151000	1399693050	5370	5370	5380	5370	69
211	20231106	150900	1399322100	5370	5370	5370	5370	508
212	20231106	150800	1396594140	5370	5380	5380	5370	919
213	20231106	150700	1391658990	5360	5370	5380	5360	300
214	20231106	150600	1390047990	5370	5380	5380	5350	24
215	20231106	150500	1389919210	5380	5360	5380	5350	8296
216	20231106	150400	1345378500	5360	5360	5360	5360	1001
217	20231106	150300	1340013140	5360	5360	5360	5360	126
218	20231106	150200	1339337780	5360	5370	5370	5360	9
219	20231106	150100	1339289530	5360	5360	5360	5360	248
220	20231106	150000	1337960250	5370	5370	5370	5360	311
221	20231106	145900	1336290280	5350	5360	5360	5350	23
222	20231106	145800	1336167080	5370	5360	5370	5350	229
223	20231106	145700	1334939710	5360	5370	5370	5360	302
224	20231106	145600	1333320980	5350	5350	5350	5350	9
225	20231106	145500	1333272830	5370	5370	5370	5350	59
226	20231106	145400	1332956160	5350	5360	5370	5350	58
227	20231106	145300	1332645290	5350	5360	5370	5350	1704
228	20231106	145200	1323516170	5370	5370	5370	5360	1401
229	20231106	145100	1315995880	5380	5370	5380	5370	563
230	20231106	145000	1312972560	5380	5370	5380	5370	11
231	20231106	144900	1312913480	5380	5380	5380	5370	94
232	20231106	144800	1312407840	5370	5360	5370	5360	2113
233	20231106	144700	1301061120	5370	5370	5370	5360	1522
234	20231106	144600	1292888160	5370	5370	5370	5360	1186
235	20231106	144500	1286519420	5370	5360	5370	5360	110
236	20231106	144400	1285929800	5360	5360	5370	5360	327
237	20231106	144300	1284177020	5360	5370	5370	5360	351
238	20231106	144200	1282294030	5360	5360	5370	5360	19
239	20231106	144100	1282192090	5360	5360	5360	5360	1395
240	20231106	144000	1274714890	5360	5360	5360	5360	72
241	20231106	143900	1274328970	5350	5350	5350	5350	102
242	20231106	143800	1273783270	5360	5360	5360	5360	0
243	20231106	143700	1273783270	5360	5360	5360	5360	629
244	20231106	143600	1270411830	5350	5350	5350	5350	1
245	20231106	143500	1270406480	5360	5360	5360	5360	3
246	20231106	143400	1270390400	5360	5360	5360	5360	0
247	20231106	143300	1270390400	5360	5360	5360	5360	0
248	20231106	143200	1270390400	5360	5360	5360	5350	478
249	20231106	143100	1267830380	5370	5360	5370	5360	31
250	20231106	143000	1267664210	5360	5360	5360	5360	20
251	20231106	142900	1267557010	5360	5360	5360	5360	455
252	20231106	142800	1265118210	5370	5370	5370	5370	132
253	20231106	142700	1264409370	5370	5370	5370	5370	305
254	20231106	142600	1262771520	5370	5370	5370	5370	0
255	20231106	142500	1262771520	5370	5370	5370	5370	8
256	20231106	142400	1262728560	5370	5370	5370	5370	121
257	20231106	142300	1262078790	5370	5370	5370	5370	256
258	20231106	142200	1260704070	5370	5360	5370	5360	364
259	20231106	142100	1258751170	5360	5370	5370	5360	7
260	20231106	142000	1258713630	5350	5350	5350	5350	0
261	20231106	141900	1258713630	5350	5350	5350	5350	0
262	20231106	141800	1258713630	5350	5370	5370	5350	51
263	20231106	141700	1258440760	5350	5350	5350	5350	37
264	20231106	141600	1258242810	5370	5370	5370	5350	102
265	20231106	141500	1257696730	5360	5360	5360	5360	0
266	20231106	141400	1257696730	5360	5360	5360	5360	66
267	20231106	141300	1257342970	5360	5360	5360	5360	0
268	20231106	141200	1257342970	5360	5350	5360	5350	576
269	20231106	141100	1254261360	5350	5350	5360	5350	4101
270	20231106	141000	1232321000	5360	5360	5360	5360	0
271	20231106	140900	1232321000	5360	5360	5360	5360	0
272	20231106	140800	1232321000	5360	5360	5360	5360	137
273	20231106	140700	1231586680	5360	5360	5360	5360	187
274	20231106	140600	1230584360	5370	5370	5370	5370	100
275	20231106	140500	1230047360	5370	5360	5370	5360	196
276	20231106	140400	1228996790	5370	5370	5370	5370	102
277	20231106	140300	1228449050	5370	5370	5370	5370	0
278	20231106	140200	1228449050	5370	5370	5370	5370	1
279	20231106	140100	1228443680	5360	5360	5360	5360	99
280	20231106	140000	1227913040	5360	5370	5370	5360	1183
281	20231106	135900	1221572150	5370	5370	5370	5370	301
282	20231106	135800	1219955780	5370	5370	5370	5370	0
283	20231106	135700	1219955780	5370	5360	5370	5360	35
284	20231106	135600	1219768170	5370	5370	5370	5370	200
285	20231106	135500	1218694170	5360	5360	5370	5360	300
286	20231106	135400	1217085170	5360	5380	5380	5360	302
287	20231106	135300	1215464430	5380	5380	5380	5370	2722
288	20231106	135200	1200846790	5380	5380	5380	5380	0
289	20231106	135100	1200846790	5380	5380	5380	5380	195
290	20231106	135000	1199797690	5370	5380	5380	5370	253
291	20231106	134900	1198436650	5380	5380	5380	5380	212
292	20231106	134800	1197296090	5380	5380	5380	5380	1
293	20231106	134700	1197290710	5380	5380	5380	5380	111
294	20231106	134600	1196693530	5380	5380	5380	5380	50
295	20231106	134500	1196424530	5380	5390	5390	5370	50
296	20231106	134400	1196155970	5380	5370	5380	5370	3493
297	20231106	134300	1177363700	5380	5370	5380	5360	2971
298	20231106	134200	1161411420	5370	5360	5370	5360	255
299	20231106	134100	1160042370	5370	5360	5370	5360	701
300	20231106	134000	1156284260	5360	5360	5360	5360	1356
301	20231106	133900	1149016100	5360	5360	5360	5360	2123
302	20231106	133800	1137636820	5360	5360	5360	5360	595
303	20231106	133700	1134447620	5360	5350	5360	5350	78
304	20231106	133600	1134029590	5360	5360	5360	5360	5
305	20231106	133500	1134002790	5360	5360	5360	5360	5
306	20231106	133400	1133975990	5360	5360	5360	5360	74
307	20231106	133300	1133579350	5350	5350	5350	5350	100
308	20231106	133200	1133044350	5360	5360	5360	5360	68
309	20231106	133100	1132679870	5360	5350	5360	5350	11
310	20231106	133000	1132621010	5360	5360	5360	5350	613
311	20231106	132900	1129339940	5360	5360	5360	5360	1
312	20231106	132800	1129334580	5350	5350	5350	5350	100
313	20231106	132700	1128799580	5360	5360	5360	5360	0
314	20231106	132600	1128799580	5360	5360	5360	5360	1
315	20231106	132500	1128794220	5350	5350	5350	5350	50
316	20231106	132400	1128526720	5350	5360	5360	5350	1600
317	20231106	132300	1119966670	5360	5360	5360	5360	75
318	20231106	132200	1119564670	5360	5360	5360	5360	2
319	20231106	132100	1119553950	5360	5360	5360	5360	0
320	20231106	132000	1119553950	5360	5360	5360	5360	3
321	20231106	131900	1119537870	5360	5360	5360	5360	0
322	20231106	131800	1119537870	5360	5360	5360	5360	200
323	20231106	131700	1118465870	5360	5360	5360	5360	10
324	20231106	131600	1118412270	5360	5360	5360	5360	0
325	20231106	131500	1118412270	5360	5350	5360	5350	8
326	20231106	131400	1118369430	5360	5360	5360	5360	0
327	20231106	131300	1118369430	5360	5360	5360	5360	102
328	20231106	131200	1117822710	5360	5360	5360	5360	0
329	20231106	131100	1117822710	5360	5360	5360	5360	1
330	20231106	131000	1117817350	5350	5350	5350	5350	0
331	20231106	130900	1117817350	5350	5350	5350	5350	5276
332	20231106	130800	1089590750	5350	5350	5350	5350	0
333	20231106	130700	1089590750	5350	5350	5350	5350	1163
334	20231106	130600	1083368700	5350	5360	5360	5350	74
335	20231106	130500	1082972750	5360	5360	5360	5360	81
336	20231106	130400	1082538590	5360	5360	5360	5360	0
337	20231106	130300	1082538590	5360	5360	5360	5360	91
338	20231106	130200	1082050830	5350	5350	5350	5350	967
339	20231106	130100	1076877380	5350	5350	5350	5350	220
340	20231106	130000	1075700380	5350	5350	5350	5350	103
341	20231106	125900	1075149330	5350	5350	5350	5350	4
342	20231106	125800	1075127930	5350	5350	5350	5350	1
343	20231106	125700	1075122580	5350	5350	5350	5350	81
344	20231106	125600	1074689230	5350	5350	5350	5350	184
345	20231106	125500	1073704830	5350	5350	5350	5350	150
346	20231106	125400	1072902330	5350	5350	5350	5350	113
347	20231106	125300	1072297780	5340	5350	5350	5340	1618
348	20231106	125200	1063654570	5350	5350	5350	5350	633
349	20231106	125100	1060268020	5340	5340	5340	5340	677
350	20231106	125000	1056652840	5340	5340	5340	5340	0
351	20231106	124900	1056652840	5340	5340	5340	5340	491
352	20231106	124800	1054030900	5340	5340	5340	5340	200
353	20231106	124700	1052962900	5340	5340	5340	5340	2
354	20231106	124600	1052952220	5340	5340	5340	5340	449
355	20231106	124500	1050554560	5340	5340	5340	5340	439
356	20231106	124400	1048210300	5340	5330	5340	5330	18
357	20231106	124300	1048114190	5330	5330	5340	5330	74
358	20231106	124200	1047719760	5330	5330	5340	5330	96
359	20231106	124100	1047208070	5330	5330	5330	5330	39
360	20231106	124000	1047000200	5330	5330	5330	5330	14
361	20231106	123900	1046925580	5330	5330	5340	5330	261
362	20231106	123800	1045534440	5340	5340	5340	5340	92
363	20231106	123700	1045043160	5350	5350	5350	5350	0
364	20231106	123600	1045043160	5350	5350	5350	5350	0
365	20231106	123500	1045043160	5350	5340	5350	5340	10
366	20231106	123400	1044989750	5340	5340	5340	5340	241
367	20231106	123300	1043702810	5330	5330	5330	5330	15
368	20231106	123200	1043622860	5350	5350	5350	5350	0
369	20231106	123100	1043622860	5350	5350	5350	5350	0
370	20231106	123000	1043622860	5350	5350	5350	5350	100
371	20231106	122900	1043087860	5350	5350	5350	5320	437
372	20231106	122800	1040758110	5350	5350	5350	5350	79
373	20231106	122700	1040335460	5340	5340	5340	5340	71
374	20231106	122600	1039956320	5340	5340	5350	5340	2703
375	20231106	122500	1025495720	5340	5340	5340	5340	0
376	20231106	122400	1025495720	5340	5340	5340	5320	156
377	20231106	122300	1024664780	5340	5340	5340	5340	31
378	20231106	122200	1024499240	5330	5330	5330	5330	99
379	20231106	122100	1023971570	5330	5330	5330	5330	2
380	20231106	122000	1023960910	5340	5340	5340	5340	482
381	20231106	121900	1021387030	5340	5320	5340	5320	1084
382	20231106	121800	1015618470	5340	5340	5340	5340	20
383	20231106	121700	1015511670	5340	5340	5340	5340	10
384	20231106	121600	1015458270	5350	5350	5350	5350	103
385	20231106	121500	1014907220	5350	5350	5350	5350	0
386	20231106	121400	1014907220	5350	5320	5350	5320	141
387	20231106	121300	1014157070	5350	5350	5350	5350	0
388	20231106	121200	1014157070	5350	5330	5350	5330	409
389	20231106	121100	1011972350	5330	5330	5330	5330	62
390	20231106	121000	1011641890	5330	5330	5330	5330	274
391	20231106	120900	1010181470	5330	5330	5330	5330	40
392	20231106	120800	1009968270	5330	5320	5330	5320	1163
393	20231106	120700	1003781100	5320	5340	5340	5320	86
394	20231106	120600	1003321900	5350	5350	5350	5350	0
395	20231106	120500	1003321900	5350	5350	5350	5350	0
396	20231106	120400	1003321900	5350	5350	5350	5350	0
397	20231106	120300	1003321900	5350	5350	5350	5350	430
398	20231106	120200	1001021400	5320	5330	5330	5320	249
399	20231106	120100	999696710	5350	5350	5350	5350	0
400	20231106	120000	999696710	5350	5330	5350	5330	1914
401	20231106	115900	989495070	5330	5330	5330	5330	2500
402	20231106	115800	976170070	5340	5340	5340	5340	0
403	20231106	115700	976170070	5340	5330	5340	5330	1251
404	20231106	115600	969498970	5340	5340	5340	5340	700
405	20231106	115500	965760970	5350	5340	5350	5340	2
406	20231106	115400	965750280	5350	5350	5350	5350	0
407	20231106	115300	965750280	5350	5350	5350	5350	114
408	20231106	115200	965140380	5340	5340	5340	5340	2482
409	20231106	115100	951886500	5340	5350	5350	5340	4
410	20231106	115000	951865130	5350	5350	5350	5350	168
411	20231106	114900	950966330	5350	5350	5350	5350	165
412	20231106	114800	950083580	5350	5350	5350	5350	0
413	20231106	114700	950083580	5350	5350	5350	5350	200
414	20231106	114600	949013580	5350	5350	5350	5350	132
415	20231106	114500	948307380	5350	5350	5350	5350	0
416	20231106	114400	948307380	5350	5350	5350	5350	150
417	20231106	114300	947504880	5350	5350	5350	5350	0
418	20231106	114200	947504880	5350	5350	5350	5350	78
419	20231106	114100	947087580	5340	5340	5340	5340	1
420	20231106	114000	947082240	5350	5350	5350	5350	125
421	20231106	113900	946413490	5350	5350	5350	5350	15
422	20231106	113800	946333240	5350	5340	5350	5340	421
423	20231106	113700	944084880	5350	5350	5350	5350	10
424	20231106	113600	944031380	5350	5360	5360	5350	330
425	20231106	113500	942265870	5350	5350	5350	5350	0
426	20231106	113400	942265870	5350	5350	5350	5350	273
427	20231106	113300	940805320	5360	5350	5360	5350	103
428	20231106	113200	940254170	5360	5350	5360	5350	103
429	20231106	113100	939703020	5360	5360	5360	5360	31
430	20231106	113000	939536860	5350	5350	5350	5350	0
431	20231106	112900	939536860	5350	5360	5360	5350	300
432	20231106	112800	937931830	5360	5360	5360	5360	11
433	20231106	112700	937872870	5360	5360	5360	5360	76
434	20231106	112600	937465510	5360	5370	5370	5360	611
435	20231106	112500	934188550	5370	5370	5370	5370	106
436	20231106	112400	933619330	5360	5360	5360	5360	562
437	20231106	112300	930607010	5360	5350	5360	5350	4
438	20231106	112200	930585600	5350	5350	5350	5350	0
439	20231106	112100	930585600	5350	5350	5350	5350	1022
440	20231106	112000	925117900	5360	5360	5360	5360	0
441	20231106	111900	925117900	5360	5360	5360	5360	0
442	20231106	111800	925117900	5360	5360	5360	5360	388
443	20231106	111700	923038220	5360	5360	5360	5360	41
444	20231106	111600	922818460	5340	5340	5340	5340	0
445	20231106	111500	922818460	5340	5340	5340	5340	1098
446	20231106	111400	916955140	5340	5350	5350	5340	899
447	20231106	111300	912153460	5350	5350	5350	5350	283
448	20231106	111200	910639410	5350	5350	5350	5350	0
449	20231106	111100	910639410	5350	5340	5350	5340	490
450	20231106	111000	908020840	5340	5340	5340	5340	282
451	20231106	110900	906514960	5320	5330	5330	5320	353
452	20231106	110800	904633650	5330	5340	5340	5320	2588
453	20231106	110700	890838980	5340	5350	5360	5340	3334
454	20231106	110600	873020400	5360	5360	5360	5350	5236
455	20231106	110500	844996580	5370	5360	5370	5360	8258
456	20231106	110400	800660330	5370	5370	5370	5370	0
457	20231106	110300	800660330	5370	5360	5380	5360	609
458	20231106	110200	797390200	5380	5380	5380	5370	241
459	20231106	110100	796093820	5370	5370	5370	5370	268
460	20231106	110000	794654660	5370	5370	5370	5370	33
461	20231106	105900	794477450	5370	5370	5370	5370	19
462	20231106	105800	794375420	5360	5370	5370	5360	3300
463	20231106	105700	776677550	5370	5380	5380	5370	19
464	20231106	105600	776575430	5380	5380	5380	5370	12
465	20231106	105500	776510880	5380	5380	5380	5380	23
466	20231106	105400	776387140	5390	5390	5390	5390	0
467	20231106	105300	776387140	5390	5380	5390	5380	538
468	20231106	105200	773492520	5380	5390	5390	5380	499
469	20231106	105100	770807890	5390	5390	5390	5380	952
470	20231106	105000	765676910	5390	5390	5390	5380	941
471	20231106	104900	760605200	5390	5380	5390	5380	705
472	20231106	104800	756812290	5380	5370	5390	5360	1929
473	20231106	104700	746440030	5380	5380	5380	5380	113
474	20231106	104600	745832090	5380	5380	5380	5370	27
475	20231106	104500	745686910	5390	5380	5390	5370	1147
476	20231106	104400	739515780	5380	5370	5380	5370	1791
477	20231106	104300	729886940	5380	5380	5380	5370	1552
478	20231106	104200	721552670	5370	5370	5370	5370	14
479	20231106	104100	721477490	5370	5370	5370	5370	400
480	20231106	104000	719329490	5380	5380	5380	5380	101
481	20231106	103900	718786110	5380	5370	5380	5370	559
482	20231106	103800	715784270	5370	5370	5370	5360	651
483	20231106	103700	712288690	5370	5370	5370	5370	234
484	20231106	103600	711032110	5380	5380	5380	5360	110
485	20231106	103500	710442190	5370	5370	5370	5370	1000
486	20231106	103400	705072190	5380	5390	5390	5380	4
487	20231106	103300	705050650	5390	5380	5390	5380	68
488	20231106	103200	704684490	5380	5380	5380	5380	4
489	20231106	103100	704662970	5380	5360	5380	5360	3334
490	20231106	103000	686759390	5360	5360	5370	5360	199
491	20231106	102900	685692730	5360	5360	5360	5360	2851
492	20231106	102800	670411370	5360	5350	5360	5350	17
493	20231106	102700	670320360	5360	5360	5360	5360	30
494	20231106	102600	670159560	5360	5350	5360	5350	156
495	20231106	102500	669324400	5360	5360	5360	5360	1
496	20231106	102400	669319040	5340	5340	5340	5340	354
497	20231106	102300	667428680	5340	5340	5340	5340	22
498	20231106	102200	667311200	5350	5350	5350	5350	1007
499	20231106	102100	661923750	5360	5360	5360	5360	696
500	20231106	102000	658193190	5340	5350	5350	5340	1376
501	20231106	101900	650835590	5350	5350	5350	5350	20
502	20231106	101800	650728590	5350	5350	5350	5350	250
503	20231106	101700	649391090	5360	5360	5360	5360	0
504	20231106	101600	649391090	5360	5360	5360	5360	0
505	20231106	101500	649391090	5360	5360	5360	5360	1
506	20231106	101400	649385730	5350	5360	5360	5350	109
507	20231106	101300	648802510	5350	5350	5350	5350	163
508	20231106	101200	647930460	5350	5360	5360	5350	169
509	20231106	101100	647026210	5360	5360	5360	5360	72
510	20231106	101000	646640290	5370	5370	5370	5370	1
511	20231106	100900	646634920	5350	5350	5380	5350	1025
512	20231106	100800	641151110	5350	5350	5380	5350	1029
513	20231106	100700	635615330	5380	5380	5380	5380	24
514	20231106	100600	635486210	5370	5360	5380	5360	3895
515	20231106	100500	614542320	5360	5360	5360	5360	4
516	20231106	100400	614520880	5360	5360	5360	5360	84
517	20231106	100300	614070640	5370	5360	5370	5330	6558
518	20231106	100200	578988410	5370	5370	5370	5370	0
519	20231106	100100	578988410	5370	5380	5380	5370	290
520	20231106	100000	577430060	5380	5370	5380	5370	2325
521	20231106	095900	564940800	5370	5370	5370	5370	2402
522	20231106	095800	552042060	5370	5370	5370	5370	0
523	20231106	095700	552042060	5370	5380	5400	5370	2199
524	20231106	095600	540181940	5380	5380	5380	5380	55
525	20231106	095500	539886040	5360	5350	5400	5350	9074
526	20231106	095400	491027830	5350	5360	5360	5350	1142
527	20231106	095300	484912600	5360	5350	5360	5350	651
528	20231106	095200	481429320	5360	5360	5360	5360	3
529	20231106	095100	481413240	5360	5340	5360	5330	13911
530	20231106	095000	407018080	5330	5310	5330	5310	3855
531	20231106	094900	386495510	5320	5320	5320	5320	661
532	20231106	094800	382978990	5320	5300	5320	5300	1576
533	20231106	094700	374610620	5300	5310	5310	5300	51
534	20231106	094600	374340310	5310	5310	5310	5310	134
535	20231106	094500	373628770	5310	5300	5310	5300	4175
536	20231106	094400	351501260	5300	5300	5300	5300	1784
537	20231106	094300	342046060	5300	5290	5300	5290	509
538	20231106	094200	339350450	5300	5320	5320	5300	459
539	20231106	094100	336915690	5320	5310	5320	5300	2256
540	20231106	094000	324946270	5320	5330	5330	5300	1583
541	20231106	093900	316545060	5330	5300	5340	5290	9127
542	20231106	093800	268000150	5290	5300	5300	5290	1011
543	20231106	093700	262651950	5290	5300	5300	5290	233
544	20231106	093600	261419300	5300	5320	5320	5300	1072
545	20231106	093500	255737620	5320	5320	5320	5300	1197
546	20231106	093400	249389680	5300	5310	5310	5300	1887
547	20231106	093300	239369810	5310	5310	5310	5310	6
548	20231106	093200	239337950	5310	5310	5310	5310	15
549	20231106	093100	239258300	5280	5300	5310	5280	2816
550	20231106	093000	224337320	5300	5300	5300	5300	15
551	20231106	092900	224257820	5300	5300	5300	5300	0
552	20231106	092800	224257820	5300	5300	5300	5300	1624
553	20231106	092700	215650620	5290	5300	5300	5290	511
554	20231106	092600	212947420	5270	5290	5300	5270	8196
555	20231106	092500	169692180	5300	5300	5300	5300	323
556	20231106	092400	167980280	5300	5300	5300	5300	94
557	20231106	092300	167482080	5300	5300	5310	5300	1350
558	20231106	092200	160317070	5300	5300	5300	5300	5
559	20231106	092100	160290570	5310	5300	5310	5290	2679
560	20231106	092000	146095120	5310	5310	5310	5310	1
561	20231106	091900	146089810	5300	5280	5300	5280	3775
562	20231106	091800	126101420	5280	5290	5290	5280	38
563	20231106	091700	125900420	5290	5280	5290	5280	37
564	20231106	091600	125704890	5280	5280	5280	5280	103
565	20231106	091500	125161050	5290	5280	5290	5280	72
566	20231106	091400	124780880	5280	5280	5280	5280	3005
567	20231106	091300	108914480	5280	5290	5290	5280	115
568	20231106	091200	108307130	5300	5300	5300	5290	1472
569	20231106	091100	100520020	5290	5290	5290	5290	413
570	20231106	091000	98335250	5290	5270	5300	5270	664
571	20231106	090900	94825850	5280	5290	5290	5280	1660
572	20231106	090800	86055890	5300	5300	5300	5290	189
573	20231106	090700	85055800	5300	5300	5310	5300	3466
574	20231106	090600	66685100	5330	5320	5330	5310	517
575	20231106	090500	63937510	5320	5310	5320	5310	98
576	20231106	090400	63416200	5310	5310	5330	5310	1542
577	20231106	090300	55210710	5300	5290	5310	5290	2325
578	20231106	090200	42875470	5290	5280	5290	5280	2749
579	20231106	090100	28343600	5290	5280	5300	5270	762
580	20231106	090000	24321310	5270	5300	5310	5270	4592