KissMeData/000970/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183200	120043560	6470	6470	6470	6470	225
3	20231106	183100	120043560	6470	6470	6470	6470	0
4	20231106	183000	120043560	6470	6470	6470	6470	0
5	20231106	182900	120043560	6470	6470	6470	6470	0
6	20231106	182800	120043560	6470	6470	6470	6470	0
7	20231106	182700	120043560	6470	6470	6470	6470	0
8	20231106	182600	120043560	6470	6470	6470	6470	0
9	20231106	182500	120043560	6470	6470	6470	6470	0
10	20231106	182400	120043560	6470	6470	6470	6470	0
11	20231106	182300	120043560	6470	6470	6470	6470	0
12	20231106	182200	120043560	6470	6470	6470	6470	0
13	20231106	182100	120043560	6470	6470	6470	6470	0
14	20231106	182000	120043560	6470	6470	6470	6470	0
15	20231106	181900	120043560	6470	6470	6470	6470	0
16	20231106	181800	120043560	6470	6470	6470	6470	0
17	20231106	181700	120043560	6470	6470	6470	6470	0
18	20231106	181600	120043560	6470	6470	6470	6470	0
19	20231106	181500	120043560	6470	6470	6470	6470	0
20	20231106	181400	120043560	6470	6470	6470	6470	0
21	20231106	181300	120043560	6470	6470	6470	6470	0
22	20231106	181200	120043560	6470	6470	6470	6470	0
23	20231106	181100	120043560	6470	6470	6470	6470	0
24	20231106	181000	120043560	6470	6470	6470	6470	0
25	20231106	180900	120043560	6470	6470	6470	6470	0
26	20231106	180800	120043560	6470	6470	6470	6470	0
27	20231106	180700	120043560	6470	6470	6470	6470	0
28	20231106	180600	120043560	6470	6470	6470	6470	0
29	20231106	180500	120043560	6470	6470	6470	6470	0
30	20231106	180400	120043560	6470	6470	6470	6470	0
31	20231106	180300	120043560	6470	6470	6470	6470	0
32	20231106	180200	120043560	6470	6470	6470	6470	225
33	20231106	180100	120043560	6470	6470	6470	6470	0
34	20231106	180000	120043560	6470	6470	6470	6470	0
35	20231106	175900	120043560	6470	6470	6470	6470	0
36	20231106	175800	120043560	6470	6470	6470	6470	0
37	20231106	175700	120043560	6470	6470	6470	6470	0
38	20231106	175600	120043560	6470	6470	6470	6470	0
39	20231106	175500	120043560	6470	6470	6470	6470	0
40	20231106	175400	120043560	6470	6470	6470	6470	0
41	20231106	175300	120043560	6470	6470	6470	6470	0
42	20231106	175200	120043560	6470	6470	6470	6470	0
43	20231106	175100	120043560	6470	6470	6470	6470	0
44	20231106	175000	120043560	6470	6470	6470	6470	0
45	20231106	174900	120043560	6470	6470	6470	6470	0
46	20231106	174800	120043560	6470	6470	6470	6470	0
47	20231106	174700	120043560	6470	6470	6470	6470	0
48	20231106	174600	120043560	6470	6470	6470	6470	0
49	20231106	174500	120043560	6470	6470	6470	6470	0
50	20231106	174400	120043560	6470	6470	6470	6470	0
51	20231106	174300	120043560	6470	6470	6470	6470	0
52	20231106	174200	120043560	6470	6470	6470	6470	0
53	20231106	174100	120043560	6470	6470	6470	6470	0
54	20231106	174000	120043560	6470	6470	6470	6470	0
55	20231106	173900	120043560	6470	6470	6470	6470	0
56	20231106	173800	120043560	6470	6470	6470	6470	0
57	20231106	173700	120043560	6470	6470	6470	6470	0
58	20231106	173600	120043560	6470	6470	6470	6470	0
59	20231106	173500	120043560	6470	6470	6470	6470	0
60	20231106	173400	120043560	6470	6470	6470	6470	0
61	20231106	173300	120043560	6470	6470	6470	6470	0
62	20231106	173200	120043560	6470	6470	6470	6470	225
63	20231106	173100	120043560	6470	6470	6470	6470	0
64	20231106	173000	120043560	6470	6470	6470	6470	0
65	20231106	172900	120043560	6470	6470	6470	6470	0
66	20231106	172800	120043560	6470	6470	6470	6470	0
67	20231106	172700	120043560	6470	6470	6470	6470	0
68	20231106	172600	120043560	6470	6470	6470	6470	0
69	20231106	172500	120043560	6470	6470	6470	6470	0
70	20231106	172400	120043560	6470	6470	6470	6470	0
71	20231106	172300	120043560	6470	6470	6470	6470	0
72	20231106	172200	120043560	6470	6470	6470	6470	0
73	20231106	172100	120043560	6470	6470	6470	6470	0
74	20231106	172000	120043560	6470	6470	6470	6470	0
75	20231106	171900	120043560	6470	6470	6470	6470	0
76	20231106	171800	120043560	6470	6470	6470	6470	0
77	20231106	171700	120043560	6470	6470	6470	6470	0
78	20231106	171600	120043560	6470	6470	6470	6470	0
79	20231106	171500	120043560	6470	6470	6470	6470	0
80	20231106	171400	120043560	6470	6470	6470	6470	0
81	20231106	171300	120043560	6470	6470	6470	6470	0
82	20231106	171200	120043560	6470	6470	6470	6470	0
83	20231106	171100	120043560	6470	6470	6470	6470	0
84	20231106	171000	120043560	6470	6470	6470	6470	0
85	20231106	170900	120043560	6470	6470	6470	6470	0
86	20231106	170800	120043560	6470	6470	6470	6470	0
87	20231106	170700	120043560	6470	6470	6470	6470	0
88	20231106	170600	120043560	6470	6470	6470	6470	0
89	20231106	170500	120043560	6470	6470	6470	6470	0
90	20231106	170400	120043560	6470	6470	6470	6470	0
91	20231106	170300	120043560	6470	6470	6470	6470	0
92	20231106	170200	120043560	6470	6470	6470	6470	225
93	20231106	170100	120043560	6470	6470	6470	6470	0
94	20231106	170000	120043560	6470	6470	6470	6470	0
95	20231106	165900	120043560	6470	6470	6470	6470	0
96	20231106	165800	120043560	6470	6470	6470	6470	0
97	20231106	165700	120043560	6470	6470	6470	6470	0
98	20231106	165600	120043560	6470	6470	6470	6470	0
99	20231106	165500	120043560	6470	6470	6470	6470	0
100	20231106	165400	120043560	6470	6470	6470	6470	0
101	20231106	165300	120043560	6470	6470	6470	6470	0
102	20231106	165200	120043560	6470	6470	6470	6470	0
103	20231106	165100	120043560	6470	6470	6470	6470	0
104	20231106	165000	120043560	6470	6470	6470	6470	0
105	20231106	164900	120043560	6470	6470	6470	6470	0
106	20231106	164800	120043560	6470	6470	6470	6470	0
107	20231106	164700	120043560	6470	6470	6470	6470	0
108	20231106	164600	120043560	6470	6470	6470	6470	0
109	20231106	164500	120043560	6470	6470	6470	6470	0
110	20231106	164400	120043560	6470	6470	6470	6470	0
111	20231106	164300	120043560	6470	6470	6470	6470	0
112	20231106	164200	120043560	6470	6470	6470	6470	0
113	20231106	164100	120043560	6470	6470	6470	6470	0
114	20231106	164000	120043560	6470	6470	6470	6470	0
115	20231106	163900	120043560	6470	6470	6470	6470	0
116	20231106	163800	120043560	6470	6470	6470	6470	0
117	20231106	163700	120043560	6470	6470	6470	6470	0
118	20231106	163600	120043560	6470	6470	6470	6470	0
119	20231106	163500	120043560	6470	6470	6470	6470	0
120	20231106	163400	120043560	6470	6470	6470	6470	0
121	20231106	163300	120043560	6470	6470	6470	6470	0
122	20231106	163200	120043560	6470	6470	6470	6470	225
123	20231106	163100	120043560	6470	6470	6470	6470	0
124	20231106	163000	120043560	6470	6470	6470	6470	0
125	20231106	162900	120043560	6470	6470	6470	6470	0
126	20231106	162800	120043560	6470	6470	6470	6470	0
127	20231106	162700	120043560	6470	6470	6470	6470	0
128	20231106	162600	120043560	6470	6470	6470	6470	0
129	20231106	162500	120043560	6470	6470	6470	6470	0
130	20231106	162400	120043560	6470	6470	6470	6470	0
131	20231106	162300	120043560	6470	6470	6470	6470	0
132	20231106	162200	120043560	6470	6470	6470	6470	0
133	20231106	162100	120043560	6470	6470	6470	6470	0
134	20231106	162000	120043560	6470	6470	6470	6470	0
135	20231106	161900	120043560	6470	6470	6470	6470	0
136	20231106	161800	120043560	6470	6470	6470	6470	0
137	20231106	161700	120043560	6470	6470	6470	6470	0
138	20231106	161600	120043560	6470	6470	6470	6470	0
139	20231106	161500	120043560	6470	6470	6470	6470	0
140	20231106	161400	120043560	6470	6470	6470	6470	0
141	20231106	161300	120043560	6470	6470	6470	6470	0
142	20231106	161200	120043560	6470	6470	6470	6470	0
143	20231106	161100	120043560	6470	6470	6470	6470	0
144	20231106	161000	120043560	6470	6470	6470	6470	0
145	20231106	160900	120043560	6470	6470	6470	6470	0
146	20231106	160800	120043560	6470	6470	6470	6470	0
147	20231106	160700	120043560	6470	6470	6470	6470	0
148	20231106	160600	120043560	6470	6470	6470	6470	0
149	20231106	160500	120043560	6470	6470	6470	6470	0
150	20231106	160400	120043560	6470	6470	6470	6470	0
151	20231106	160300	120043560	6470	6470	6470	6470	0
152	20231106	160200	120043560	6470	6470	6470	6470	225
153	20231106	160100	120043560	6470	6470	6470	6470	0
154	20231106	160000	120043560	6470	6470	6470	6470	0
155	20231106	155900	120043560	6470	6470	6470	6470	0
156	20231106	155800	120043560	6470	6470	6470	6470	0
157	20231106	155700	120043560	6470	6470	6470	6470	0
158	20231106	155600	120043560	6470	6470	6470	6470	0
159	20231106	155500	120043560	6470	6470	6470	6470	0
160	20231106	155400	120043560	6470	6470	6470	6470	0
161	20231106	155300	120043560	6470	6470	6470	6470	0
162	20231106	155200	120043560	6470	6470	6470	6470	0
163	20231106	155100	120043560	6470	6470	6470	6470	0
164	20231106	155000	120043560	6470	6470	6470	6470	0
165	20231106	154900	120043560	6470	6470	6470	6470	0
166	20231106	154800	120043560	6470	6470	6470	6470	0
167	20231106	154700	120043560	6470	6470	6470	6470	0
168	20231106	154600	120043560	6470	6470	6470	6470	0
169	20231106	154500	120043560	6470	6470	6470	6470	0
170	20231106	154400	120043560	6470	6470	6470	6470	0
171	20231106	154300	120043560	6470	6470	6470	6470	0
172	20231106	154200	120043560	6470	6470	6470	6470	0
173	20231106	154100	120043560	6470	6470	6470	6470	0
174	20231106	154000	120043560	6470	6470	6470	6470	0
175	20231106	153900	120043560	6470	6470	6470	6470	0
176	20231106	153800	120043560	6470	6470	6470	6470	0
177	20231106	153700	120043560	6470	6470	6470	6470	0
178	20231106	153600	120043560	6470	6470	6470	6470	0
179	20231106	153500	120043560	6470	6470	6470	6470	0
180	20231106	153400	120043560	6470	6470	6470	6470	0
181	20231106	153300	120043560	6470	6470	6470	6470	0
182	20231106	153200	120043560	6470	6470	6470	6470	225
183	20231106	153100	120043560	6470	6470	6470	6470	0
184	20231106	153000	120043560	6470	6470	6470	6470	225
185	20231106	152900	118587810	6470	6470	6470	6470	0
186	20231106	152800	118587810	6470	6470	6470	6470	0
187	20231106	152700	118587810	6470	6470	6470	6470	0
188	20231106	152600	118587810	6470	6470	6470	6470	0
189	20231106	152500	118587810	6470	6470	6470	6470	0
190	20231106	152400	118587810	6470	6470	6470	6470	0
191	20231106	152300	118587810	6470	6470	6470	6470	0
192	20231106	152200	118587810	6470	6470	6470	6470	0
193	20231106	152100	118587810	6470	6470	6470	6470	0
194	20231106	152000	118587810	6470	6470	6470	6470	0
195	20231106	151900	118587810	6470	6450	6470	6450	25
196	20231106	151800	118426360	6470	6470	6470	6470	0
197	20231106	151700	118426360	6470	6460	6470	6460	20
198	20231106	151600	118297030	6460	6470	6470	6460	13
199	20231106	151500	118212950	6460	6460	6460	6460	1
200	20231106	151400	118206490	6470	6470	6470	6470	2
201	20231106	151300	118193550	6460	6460	6460	6460	0
202	20231106	151200	118193550	6460	6460	6460	6460	3
203	20231106	151100	118174170	6460	6460	6460	6460	0
204	20231106	151000	118174170	6460	6460	6460	6460	0
205	20231106	150900	118174170	6460	6460	6470	6460	100
206	20231106	150800	117528120	6460	6460	6460	6460	0
207	20231106	150700	117528120	6460	6460	6460	6460	3
208	20231106	150600	117508740	6450	6450	6450	6450	0
209	20231106	150500	117508740	6450	6450	6450	6450	0
210	20231106	150400	117508740	6450	6450	6450	6450	15
211	20231106	150300	117411990	6470	6470	6470	6470	0
212	20231106	150200	117411990	6470	6470	6470	6470	0
213	20231106	150100	117411990	6470	6470	6470	6470	0
214	20231106	150000	117411990	6470	6470	6470	6470	0
215	20231106	145900	117411990	6470	6470	6470	6470	0
216	20231106	145800	117411990	6470	6470	6470	6470	0
217	20231106	145700	117411990	6470	6470	6470	6470	0
218	20231106	145600	117411990	6470	6470	6470	6470	0
219	20231106	145500	117411990	6470	6470	6470	6470	0
220	20231106	145400	117411990	6470	6470	6470	6470	1
221	20231106	145300	117405520	6470	6470	6470	6470	0
222	20231106	145200	117405520	6470	6470	6470	6470	0
223	20231106	145100	117405520	6470	6470	6470	6470	0
224	20231106	145000	117405520	6470	6470	6470	6470	0
225	20231106	144900	117405520	6470	6470	6470	6470	19
226	20231106	144800	117282590	6460	6460	6460	6460	0
227	20231106	144700	117282590	6460	6460	6460	6460	0
228	20231106	144600	117282590	6460	6460	6460	6460	0
229	20231106	144500	117282590	6460	6460	6460	6460	0
230	20231106	144400	117282590	6460	6460	6460	6460	20
231	20231106	144300	117153390	6460	6460	6460	6460	0
232	20231106	144200	117153390	6460	6460	6460	6460	0
233	20231106	144100	117153390	6460	6460	6460	6460	0
234	20231106	144000	117153390	6460	6460	6460	6460	0
235	20231106	143900	117153390	6460	6460	6460	6460	0
236	20231106	143800	117153390	6460	6460	6460	6460	0
237	20231106	143700	117153390	6460	6460	6460	6460	0
238	20231106	143600	117153390	6460	6460	6460	6460	1
239	20231106	143500	117146930	6440	6440	6440	6440	0
240	20231106	143400	117146930	6440	6440	6440	6440	8
241	20231106	143300	117095410	6440	6450	6450	6440	100
242	20231106	143200	116451380	6450	6450	6450	6450	4
243	20231106	143100	116425580	6450	6450	6450	6450	0
244	20231106	143000	116425580	6450	6450	6450	6450	0
245	20231106	142900	116425580	6450	6450	6450	6450	0
246	20231106	142800	116425580	6450	6450	6450	6450	0
247	20231106	142700	116425580	6450	6450	6450	6450	0
248	20231106	142600	116425580	6450	6450	6450	6450	0
249	20231106	142500	116425580	6450	6450	6450	6450	1
250	20231106	142400	116419130	6450	6450	6450	6450	0
251	20231106	142300	116419130	6450	6450	6450	6450	4
252	20231106	142200	116393330	6440	6440	6440	6440	0
253	20231106	142100	116393330	6440	6440	6440	6440	0
254	20231106	142000	116393330	6440	6440	6440	6440	1
255	20231106	141900	116386890	6480	6480	6480	6480	0
256	20231106	141800	116386890	6480	6480	6480	6480	0
257	20231106	141700	116386890	6480	6480	6480	6480	0
258	20231106	141600	116386890	6480	6450	6480	6450	120
259	20231106	141500	115612730	6450	6450	6450	6450	0
260	20231106	141400	115612730	6450	6450	6450	6450	0
261	20231106	141300	115612730	6450	6450	6450	6450	0
262	20231106	141200	115612730	6450	6450	6450	6450	0
263	20231106	141100	115612730	6450	6450	6450	6450	0
264	20231106	141000	115612730	6450	6450	6450	6450	0
265	20231106	140900	115612730	6450	6450	6450	6450	0
266	20231106	140800	115612730	6450	6450	6450	6450	0
267	20231106	140700	115612730	6450	6450	6450	6450	0
268	20231106	140600	115612730	6450	6450	6450	6450	0
269	20231106	140500	115612730	6450	6450	6450	6450	0
270	20231106	140400	115612730	6450	6450	6450	6450	0
271	20231106	140300	115612730	6450	6450	6450	6450	0
272	20231106	140200	115612730	6450	6450	6450	6450	6
273	20231106	140100	115574030	6450	6450	6450	6450	0
274	20231106	140000	115574030	6450	6450	6450	6450	0
275	20231106	135900	115574030	6450	6450	6450	6450	20
276	20231106	135800	115445030	6440	6440	6440	6440	0
277	20231106	135700	115445030	6440	6440	6440	6440	0
278	20231106	135600	115445030	6440	6440	6440	6440	0
279	20231106	135500	115445030	6440	6440	6440	6440	0
280	20231106	135400	115445030	6440	6440	6440	6440	0
281	20231106	135300	115445030	6440	6440	6440	6440	0
282	20231106	135200	115445030	6440	6440	6440	6440	0
283	20231106	135100	115445030	6440	6440	6440	6440	0
284	20231106	135000	115445030	6440	6440	6440	6440	0
285	20231106	134900	115445030	6440	6440	6440	6440	0
286	20231106	134800	115445030	6440	6440	6440	6440	1
287	20231106	134700	115438590	6440	6440	6440	6440	0
288	20231106	134600	115438590	6440	6440	6440	6440	0
289	20231106	134500	115438590	6440	6440	6440	6440	0
290	20231106	134400	115438590	6440	6440	6440	6440	0
291	20231106	134300	115438590	6440	6440	6440	6440	131
292	20231106	134200	114594950	6450	6450	6450	6450	0
293	20231106	134100	114594950	6450	6450	6450	6450	0
294	20231106	134000	114594950	6450	6450	6450	6450	11
295	20231106	133900	114524000	6460	6460	6460	6460	7
296	20231106	133800	114478780	6460	6460	6460	6460	7
297	20231106	133700	114433560	6460	6460	6460	6460	0
298	20231106	133600	114433560	6460	6460	6460	6460	0
299	20231106	133500	114433560	6460	6460	6460	6460	0
300	20231106	133400	114433560	6460	6460	6460	6460	0
301	20231106	133300	114433560	6460	6460	6460	6460	0
302	20231106	133200	114433560	6460	6460	6460	6460	0
303	20231106	133100	114433560	6460	6460	6460	6460	0
304	20231106	133000	114433560	6460	6460	6460	6460	0
305	20231106	132900	114433560	6460	6460	6460	6460	0
306	20231106	132800	114433560	6460	6460	6460	6460	19
307	20231106	132700	114310820	6450	6450	6450	6450	0
308	20231106	132600	114310820	6450	6450	6450	6450	0
309	20231106	132500	114310820	6450	6450	6450	6450	0
310	20231106	132400	114310820	6450	6450	6450	6450	0
311	20231106	132300	114310820	6450	6450	6450	6450	0
312	20231106	132200	114310820	6450	6450	6450	6450	0
313	20231106	132100	114310820	6450	6450	6450	6450	0
314	20231106	132000	114310820	6450	6450	6450	6450	0
315	20231106	131900	114310820	6450	6470	6470	6450	800
316	20231106	131800	109147980	6470	6470	6470	6470	0
317	20231106	131700	109147980	6470	6470	6470	6470	100
318	20231106	131600	108500980	6470	6470	6470	6470	0
319	20231106	131500	108500980	6470	6470	6470	6470	0
320	20231106	131400	108500980	6470	6470	6470	6470	0
321	20231106	131300	108500980	6470	6470	6470	6470	100
322	20231106	131200	107853980	6470	6470	6470	6470	7
323	20231106	131100	107808690	6470	6470	6470	6470	0
324	20231106	131000	107808690	6470	6470	6470	6470	0
325	20231106	130900	107808690	6470	6470	6470	6470	18
326	20231106	130800	107692230	6460	6460	6460	6460	0
327	20231106	130700	107692230	6460	6460	6460	6460	0
328	20231106	130600	107692230	6460	6460	6460	6460	772
329	20231106	130500	102705110	6460	6460	6460	6460	0
330	20231106	130400	102705110	6460	6460	6460	6460	0
331	20231106	130300	102705110	6460	6460	6460	6460	0
332	20231106	130200	102705110	6460	6460	6460	6460	0
333	20231106	130100	102705110	6460	6460	6460	6460	0
334	20231106	130000	102705110	6460	6460	6460	6460	0
335	20231106	125900	102705110	6460	6460	6460	6460	0
336	20231106	125800	102705110	6460	6460	6460	6460	0
337	20231106	125700	102705110	6460	6460	6460	6460	0
338	20231106	125600	102705110	6460	6460	6460	6460	0
339	20231106	125500	102705110	6460	6460	6460	6460	0
340	20231106	125400	102705110	6460	6460	6460	6460	0
341	20231106	125300	102705110	6460	6460	6460	6460	0
342	20231106	125200	102705110	6460	6460	6460	6460	0
343	20231106	125100	102705110	6460	6460	6460	6460	0
344	20231106	125000	102705110	6460	6460	6460	6460	0
345	20231106	124900	102705110	6460	6460	6460	6460	0
346	20231106	124800	102705110	6460	6460	6460	6460	0
347	20231106	124700	102705110	6460	6460	6460	6460	6
348	20231106	124600	102666350	6450	6450	6450	6450	1
349	20231106	124500	102659900	6460	6460	6460	6460	673
350	20231106	124400	98312320	6460	6460	6460	6460	329
351	20231106	124300	96186980	6490	6490	6490	6490	0
352	20231106	124200	96186980	6490	6490	6490	6490	0
353	20231106	124100	96186980	6490	6460	6490	6460	211
354	20231106	124000	94817620	6490	6450	6490	6450	597
355	20231106	123900	90946460	6480	6480	6480	6480	0
356	20231106	123800	90946460	6480	6480	6480	6480	0
357	20231106	123700	90946460	6480	6480	6480	6480	0
358	20231106	123600	90946460	6480	6480	6480	6480	0
359	20231106	123500	90946460	6480	6450	6480	6450	20
360	20231106	123400	90816890	6440	6440	6500	6440	1123
361	20231106	123300	83537910	6440	6440	6440	6440	0
362	20231106	123200	83537910	6440	6440	6440	6440	0
363	20231106	123100	83537910	6440	6440	6440	6440	130
364	20231106	123000	82700710	6440	6460	6460	6440	301
365	20231106	122900	80762250	6470	6470	6470	6470	0
366	20231106	122800	80762250	6470	6470	6470	6470	0
367	20231106	122700	80762250	6470	6450	6470	6450	20
368	20231106	122600	80633100	6450	6450	6450	6450	0
369	20231106	122500	80633100	6450	6450	6450	6450	0
370	20231106	122400	80633100	6450	6450	6450	6450	0
371	20231106	122300	80633100	6450	6450	6450	6450	0
372	20231106	122200	80633100	6450	6450	6450	6450	0
373	20231106	122100	80633100	6450	6450	6450	6450	0
374	20231106	122000	80633100	6450	6450	6450	6430	129
375	20231106	121900	79803570	6450	6450	6450	6450	19
376	20231106	121800	79681020	6450	6450	6450	6450	3
377	20231106	121700	79661670	6440	6440	6440	6440	319
378	20231106	121600	77607310	6450	6450	6450	6450	0
379	20231106	121500	77607310	6450	6450	6450	6450	0
380	20231106	121400	77607310	6450	6450	6450	6450	0
381	20231106	121300	77607310	6450	6450	6450	6450	0
382	20231106	121200	77607310	6450	6450	6450	6450	0
383	20231106	121100	77607310	6450	6450	6450	6450	0
384	20231106	121000	77607310	6450	6470	6470	6450	131
385	20231106	120900	76761610	6460	6460	6460	6460	0
386	20231106	120800	76761610	6460	6460	6460	6460	0
387	20231106	120700	76761610	6460	6460	6460	6460	0
388	20231106	120600	76761610	6460	6460	6460	6460	0
389	20231106	120500	76761610	6460	6460	6460	6460	4
390	20231106	120400	76735770	6460	6460	6460	6460	49
391	20231106	120300	76419230	6480	6480	6480	6480	20
392	20231106	120200	76289630	6460	6460	6460	6460	0
393	20231106	120100	76289630	6460	6450	6460	6450	998
394	20231106	120000	69843020	6460	6460	6460	6460	0
395	20231106	115900	69843020	6460	6470	6470	6460	28
396	20231106	115800	69662070	6470	6470	6470	6470	0
397	20231106	115700	69662070	6470	6470	6470	6470	0
398	20231106	115600	69662070	6470	6470	6470	6470	0
399	20231106	115500	69662070	6470	6470	6470	6470	0
400	20231106	115400	69662070	6470	6470	6470	6470	0
401	20231106	115300	69662070	6470	6470	6470	6470	0
402	20231106	115200	69662070	6470	6470	6470	6470	0
403	20231106	115100	69662070	6470	6470	6470	6470	0
404	20231106	115000	69662070	6470	6470	6470	6470	0
405	20231106	114900	69662070	6470	6470	6470	6470	0
406	20231106	114800	69662070	6470	6470	6470	6470	0
407	20231106	114700	69662070	6470	6470	6470	6470	0
408	20231106	114600	69662070	6470	6470	6470	6470	0
409	20231106	114500	69662070	6470	6470	6470	6470	0
410	20231106	114400	69662070	6470	6470	6470	6470	0
411	20231106	114300	69662070	6470	6470	6470	6470	0
412	20231106	114200	69662070	6470	6470	6470	6470	10
413	20231106	114100	69597370	6470	6470	6470	6470	0
414	20231106	114000	69597370	6470	6470	6470	6470	0
415	20231106	113900	69597370	6470	6470	6470	6470	0
416	20231106	113800	69597370	6470	6470	6470	6470	0
417	20231106	113700	69597370	6470	6470	6470	6470	0
418	20231106	113600	69597370	6470	6470	6470	6470	0
419	20231106	113500	69597370	6470	6470	6470	6470	0
420	20231106	113400	69597370	6470	6470	6470	6470	0
421	20231106	113300	69597370	6470	6470	6470	6470	0
422	20231106	113200	69597370	6470	6470	6470	6470	0
423	20231106	113100	69597370	6470	6470	6470	6470	0
424	20231106	113000	69597370	6470	6470	6470	6470	1
425	20231106	112900	69590900	6470	6470	6470	6470	0
426	20231106	112800	69590900	6470	6470	6470	6470	0
427	20231106	112700	69590900	6470	6470	6470	6470	12
428	20231106	112600	69513260	6450	6450	6450	6450	0
429	20231106	112500	69513260	6450	6480	6480	6450	336
430	20231106	112400	67343290	6460	6460	6460	6460	5
431	20231106	112300	67310990	6480	6480	6480	6480	0
432	20231106	112200	67310990	6480	6480	6480	6480	20
433	20231106	112100	67181390	6460	6460	6460	6460	25
434	20231106	112000	67019890	6480	6480	6480	6480	0
435	20231106	111900	67019890	6480	6480	6480	6480	0
436	20231106	111800	67019890	6480	6480	6480	6480	0
437	20231106	111700	67019890	6480	6480	6480	6480	0
438	20231106	111600	67019890	6480	6460	6480	6460	26
439	20231106	111500	66851910	6480	6480	6480	6480	0
440	20231106	111400	66851910	6480	6480	6480	6480	0
441	20231106	111300	66851910	6480	6480	6480	6480	499
442	20231106	111200	63618390	6480	6480	6480	6480	0
443	20231106	111100	63618390	6480	6480	6480	6480	0
444	20231106	111000	63618390	6480	6480	6480	6480	0
445	20231106	110900	63618390	6480	6480	6480	6480	1
446	20231106	110800	63611910	6480	6480	6480	6480	500
447	20231106	110700	60371910	6470	6470	6470	6470	121
448	20231106	110600	59589040	6480	6480	6480	6480	0
449	20231106	110500	59589040	6480	6470	6480	6470	79
450	20231106	110400	59077410	6480	6480	6480	6480	0
451	20231106	110300	59077410	6480	6480	6480	6480	0
452	20231106	110200	59077410	6480	6480	6480	6480	0
453	20231106	110100	59077410	6480	6480	6480	6480	0
454	20231106	110000	59077410	6480	6480	6480	6480	0
455	20231106	105900	59077410	6480	6480	6480	6480	8
456	20231106	105800	59025570	6480	6470	6480	6470	123
457	20231106	105700	58229560	6470	6490	6490	6470	340
458	20231106	105600	56027980	6490	6490	6490	6490	0
459	20231106	105500	56027980	6490	6490	6490	6490	0
460	20231106	105400	56027980	6490	6490	6490	6490	0
461	20231106	105300	56027980	6490	6490	6490	6490	0
462	20231106	105200	56027980	6490	6490	6490	6490	0
463	20231106	105100	56027980	6490	6490	6490	6490	36
464	20231106	105000	55794340	6470	6470	6470	6470	0
465	20231106	104900	55794340	6470	6470	6470	6470	0
466	20231106	104800	55794340	6470	6470	6470	6470	0
467	20231106	104700	55794340	6470	6470	6470	6470	0
468	20231106	104600	55794340	6470	6480	6480	6470	500
469	20231106	104500	52554350	6480	6480	6480	6480	0
470	20231106	104400	52554350	6480	6480	6480	6480	0
471	20231106	104300	52554350	6480	6480	6480	6480	0
472	20231106	104200	52554350	6480	6480	6480	6480	1
473	20231106	104100	52547870	6480	6480	6480	6480	1
474	20231106	104000	52541390	6490	6490	6490	6490	0
475	20231106	103900	52541390	6490	6490	6490	6490	0
476	20231106	103800	52541390	6490	6490	6490	6490	40
477	20231106	103700	52281790	6490	6490	6490	6490	960
478	20231106	103600	46051390	6470	6470	6470	6470	0
479	20231106	103500	46051390	6470	6470	6470	6470	0
480	20231106	103400	46051390	6470	6470	6470	6470	2
481	20231106	103300	46038450	6500	6500	6500	6500	0
482	20231106	103200	46038450	6500	6490	6500	6490	20
483	20231106	103100	45908460	6460	6460	6460	6460	0
484	20231106	103000	45908460	6460	6460	6460	6460	0
485	20231106	102900	45908460	6460	6460	6460	6460	1
486	20231106	102800	45902000	6500	6480	6500	6480	20
487	20231106	102700	45772360	6450	6450	6450	6450	0
488	20231106	102600	45772360	6450	6450	6450	6450	0
489	20231106	102500	45772360	6450	6450	6450	6450	0
490	20231106	102400	45772360	6450	6450	6450	6450	0
491	20231106	102300	45772360	6450	6450	6450	6450	7
492	20231106	102200	45727210	6450	6450	6450	6450	5
493	20231106	102100	45694960	6450	6450	6450	6450	0
494	20231106	102000	45694960	6450	6450	6450	6450	1
495	20231106	101900	45688510	6490	6490	6490	6490	0
496	20231106	101800	45688510	6490	6440	6490	6440	359
497	20231106	101700	43374670	6430	6430	6430	6430	3
498	20231106	101600	43355380	6440	6450	6450	6440	211
499	20231106	101500	41996420	6450	6470	6470	6450	745
500	20231106	101400	37189400	6460	6460	6460	6460	0
501	20231106	101300	37189400	6460	6460	6460	6460	0
502	20231106	101200	37189400	6460	6460	6460	6460	0
503	20231106	101100	37189400	6460	6460	6460	6460	0
504	20231106	101000	37189400	6460	6460	6460	6460	0
505	20231106	100900	37189400	6460	6460	6460	6460	0
506	20231106	100800	37189400	6460	6460	6460	6460	1
507	20231106	100700	37182940	6500	6500	6500	6500	0
508	20231106	100600	37182940	6500	6470	6500	6460	119
509	20231106	100500	36412220	6480	6480	6480	6480	0
510	20231106	100400	36412220	6480	6480	6480	6480	0
511	20231106	100300	36412220	6480	6480	6480	6480	241
512	20231106	100200	34850540	6490	6490	6490	6490	0
513	20231106	100100	34850540	6490	6490	6490	6490	0
514	20231106	100000	34850540	6490	6490	6490	6490	0
515	20231106	095900	34850540	6490	6490	6490	6490	2
516	20231106	095800	34837560	6500	6500	6500	6500	0
517	20231106	095700	34837560	6500	6500	6500	6500	5
518	20231106	095600	34805060	6500	6500	6500	6500	5
519	20231106	095500	34772560	6470	6470	6470	6470	0
520	20231106	095400	34772560	6470	6470	6470	6470	5
521	20231106	095300	34740210	6500	6500	6500	6500	0
522	20231106	095200	34740210	6500	6480	6500	6480	1500
523	20231106	095100	24997480	6470	6470	6470	6470	40
524	20231106	095000	24738680	6460	6460	6460	6460	0
525	20231106	094900	24738680	6460	6460	6460	6460	0
526	20231106	094800	24738680	6460	6460	6460	6460	1
527	20231106	094700	24732220	6450	6450	6450	6450	119
528	20231106	094600	23964670	6470	6470	6470	6470	0
529	20231106	094500	23964670	6470	6470	6470	6470	90
530	20231106	094400	23382370	6480	6480	6480	6480	0
531	20231106	094300	23382370	6480	6480	6480	6480	0
532	20231106	094200	23382370	6480	6470	6480	6470	18
533	20231106	094100	23265750	6480	6480	6480	6480	0
534	20231106	094000	23265750	6480	6480	6480	6480	0
535	20231106	093900	23265750	6480	6480	6480	6480	0
536	20231106	093800	23265750	6480	6470	6480	6470	20
537	20231106	093700	23136160	6450	6450	6450	6450	0
538	20231106	093600	23136160	6450	6460	6460	6450	100
539	20231106	093500	22491110	6480	6480	6480	6480	0
540	20231106	093400	22491110	6480	6480	6480	6480	0
541	20231106	093300	22491110	6480	6480	6480	6480	0
542	20231106	093200	22491110	6480	6460	6480	6460	20
543	20231106	093100	22361540	6460	6460	6460	6460	0
544	20231106	093000	22361540	6460	6460	6460	6460	0
545	20231106	092900	22361540	6460	6460	6460	6460	0
546	20231106	092800	22361540	6460	6460	6460	6460	0
547	20231106	092700	22361540	6460	6450	6460	6450	16
548	20231106	092600	22258280	6490	6490	6490	6490	0
549	20231106	092500	22258280	6490	6490	6490	6490	0
550	20231106	092400	22258280	6490	6450	6490	6450	50
551	20231106	092300	21933870	6500	6500	6500	6500	0
552	20231106	092200	21933870	6500	6500	6500	6500	0
553	20231106	092100	21933870	6500	6500	6500	6500	0
554	20231106	092000	21933870	6500	6500	6500	6500	0
555	20231106	091900	21933870	6500	6500	6500	6500	0
556	20231106	091800	21933870	6500	6500	6500	6500	0
557	20231106	091700	21933870	6500	6450	6500	6450	60
558	20231106	091600	21544930	6430	6430	6430	6430	60
559	20231106	091500	21159130	6500	6500	6500	6500	0
560	20231106	091400	21159130	6500	6500	6500	6500	0
561	20231106	091300	21159130	6500	6500	6500	6500	0
562	20231106	091200	21159130	6500	6500	6500	6500	0
563	20231106	091100	21159130	6500	6500	6500	6500	0
564	20231106	091000	21159130	6500	6500	6500	6500	0
565	20231106	090900	21159130	6500	6500	6500	6500	0
566	20231106	090800	21159130	6500	6500	6500	6500	0
567	20231106	090700	21159130	6500	6510	6510	6500	1002
568	20231106	090600	14636130	6520	6520	6530	6520	72
569	20231106	090500	14166520	6520	6480	6550	6480	346
570	20231106	090400	11918710	6480	6470	6480	6470	64
571	20231106	090300	11504580	6380	6380	6380	6380	0
572	20231106	090200	11504580	6380	6430	6430	6380	1685
573	20231106	090100	708530	6420	6450	6450	6420	100
574	20231106	090000	64610	6470	6460	6470	6460	10