KissMeData/003010/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183800	363495500	5570	5570	5570	5570	881
3	20231107	183700	363495500	5570	5570	5570	5570	0
4	20231107	183600	363495500	5570	5570	5570	5570	0
5	20231107	183500	363495500	5570	5570	5570	5570	0
6	20231107	183400	363495500	5570	5570	5570	5570	0
7	20231107	183300	363495500	5570	5570	5570	5570	0
8	20231107	183200	363495500	5570	5570	5570	5570	0
9	20231107	183100	363495500	5570	5570	5570	5570	0
10	20231107	183000	363495500	5570	5570	5570	5570	0
11	20231107	182900	363495500	5570	5570	5570	5570	0
12	20231107	182800	363495500	5570	5570	5570	5570	0
13	20231107	182700	363495500	5570	5570	5570	5570	0
14	20231107	182600	363495500	5570	5570	5570	5570	0
15	20231107	182500	363495500	5570	5570	5570	5570	0
16	20231107	182400	363495500	5570	5570	5570	5570	0
17	20231107	182300	363495500	5570	5570	5570	5570	0
18	20231107	182200	363495500	5570	5570	5570	5570	0
19	20231107	182100	363495500	5570	5570	5570	5570	0
20	20231107	182000	363495500	5570	5570	5570	5570	0
21	20231107	181900	363495500	5570	5570	5570	5570	0
22	20231107	181800	363495500	5570	5570	5570	5570	0
23	20231107	181700	363495500	5570	5570	5570	5570	0
24	20231107	181600	363495500	5570	5570	5570	5570	0
25	20231107	181500	363495500	5570	5570	5570	5570	0
26	20231107	181400	363495500	5570	5570	5570	5570	0
27	20231107	181300	363495500	5570	5570	5570	5570	0
28	20231107	181200	363495500	5570	5570	5570	5570	0
29	20231107	181100	363495500	5570	5570	5570	5570	0
30	20231107	181000	363495500	5570	5570	5570	5570	0
31	20231107	180900	363495500	5570	5570	5570	5570	0
32	20231107	180800	363495500	5570	5570	5570	5570	881
33	20231107	180700	363495500	5570	5570	5570	5570	0
34	20231107	180600	363495500	5570	5570	5570	5570	0
35	20231107	180500	363495500	5570	5570	5570	5570	0
36	20231107	180400	363495500	5570	5570	5570	5570	0
37	20231107	180300	363495500	5570	5570	5570	5570	0
38	20231107	180200	363495500	5570	5570	5570	5570	0
39	20231107	180100	363495500	5570	5570	5570	5570	0
40	20231107	180000	363495500	5570	5570	5570	5570	0
41	20231107	175900	363495500	5570	5570	5570	5570	0
42	20231107	175800	363495500	5570	5570	5570	5570	0
43	20231107	175700	363495500	5570	5570	5570	5570	0
44	20231107	175600	363495500	5570	5570	5570	5570	0
45	20231107	175500	363495500	5570	5570	5570	5570	0
46	20231107	175400	363495500	5570	5570	5570	5570	0
47	20231107	175300	363495500	5570	5570	5570	5570	0
48	20231107	175200	363495500	5570	5570	5570	5570	0
49	20231107	175100	363495500	5570	5570	5570	5570	0
50	20231107	175000	363495500	5570	5570	5570	5570	0
51	20231107	174900	363495500	5570	5570	5570	5570	0
52	20231107	174800	363495500	5570	5570	5570	5570	0
53	20231107	174700	363495500	5570	5570	5570	5570	0
54	20231107	174600	363495500	5570	5570	5570	5570	0
55	20231107	174500	363495500	5570	5570	5570	5570	0
56	20231107	174400	363495500	5570	5570	5570	5570	0
57	20231107	174300	363495500	5570	5570	5570	5570	0
58	20231107	174200	363495500	5570	5570	5570	5570	0
59	20231107	174100	363495500	5570	5570	5570	5570	0
60	20231107	174000	363495500	5570	5570	5570	5570	0
61	20231107	173900	363495500	5570	5570	5570	5570	0
62	20231107	173800	363495500	5570	5570	5570	5570	881
63	20231107	173700	363495500	5570	5570	5570	5570	0
64	20231107	173600	363495500	5570	5570	5570	5570	0
65	20231107	173500	363495500	5570	5570	5570	5570	0
66	20231107	173400	363495500	5570	5570	5570	5570	0
67	20231107	173300	363495500	5570	5570	5570	5570	0
68	20231107	173200	363495500	5570	5570	5570	5570	0
69	20231107	173100	363495500	5570	5570	5570	5570	0
70	20231107	173000	363495500	5570	5570	5570	5570	0
71	20231107	172900	363495500	5570	5570	5570	5570	0
72	20231107	172800	363495500	5570	5570	5570	5570	0
73	20231107	172700	363495500	5570	5570	5570	5570	0
74	20231107	172600	363495500	5570	5570	5570	5570	0
75	20231107	172500	363495500	5570	5570	5570	5570	0
76	20231107	172400	363495500	5570	5570	5570	5570	0
77	20231107	172300	363495500	5570	5570	5570	5570	0
78	20231107	172200	363495500	5570	5570	5570	5570	0
79	20231107	172100	363495500	5570	5570	5570	5570	0
80	20231107	172000	363495500	5570	5570	5570	5570	0
81	20231107	171900	363495500	5570	5570	5570	5570	0
82	20231107	171800	363495500	5570	5570	5570	5570	0
83	20231107	171700	363495500	5570	5570	5570	5570	0
84	20231107	171600	363495500	5570	5570	5570	5570	0
85	20231107	171500	363495500	5570	5570	5570	5570	0
86	20231107	171400	363495500	5570	5570	5570	5570	0
87	20231107	171300	363495500	5570	5570	5570	5570	0
88	20231107	171200	363495500	5570	5570	5570	5570	0
89	20231107	171100	363495500	5570	5570	5570	5570	0
90	20231107	171000	363495500	5570	5570	5570	5570	0
91	20231107	170900	363495500	5570	5570	5570	5570	0
92	20231107	170800	363495500	5570	5570	5570	5570	881
93	20231107	170700	363495500	5570	5570	5570	5570	0
94	20231107	170600	363495500	5570	5570	5570	5570	0
95	20231107	170500	363495500	5570	5570	5570	5570	0
96	20231107	170400	363495500	5570	5570	5570	5570	0
97	20231107	170300	363495500	5570	5570	5570	5570	0
98	20231107	170200	363495500	5570	5570	5570	5570	0
99	20231107	170100	363495500	5570	5570	5570	5570	0
100	20231107	170000	363495500	5570	5570	5570	5570	0
101	20231107	165900	363495500	5570	5570	5570	5570	0
102	20231107	165800	363495500	5570	5570	5570	5570	0
103	20231107	165700	363495500	5570	5570	5570	5570	0
104	20231107	165600	363495500	5570	5570	5570	5570	0
105	20231107	165500	363495500	5570	5570	5570	5570	0
106	20231107	165400	363495500	5570	5570	5570	5570	0
107	20231107	165300	363495500	5570	5570	5570	5570	0
108	20231107	165200	363495500	5570	5570	5570	5570	0
109	20231107	165100	363495500	5570	5570	5570	5570	0
110	20231107	165000	363495500	5570	5570	5570	5570	0
111	20231107	164900	363495500	5570	5570	5570	5570	0
112	20231107	164800	363495500	5570	5570	5570	5570	0
113	20231107	164700	363495500	5570	5570	5570	5570	0
114	20231107	164600	363495500	5570	5570	5570	5570	0
115	20231107	164500	363495500	5570	5570	5570	5570	0
116	20231107	164400	363495500	5570	5570	5570	5570	0
117	20231107	164300	363495500	5570	5570	5570	5570	0
118	20231107	164200	363495500	5570	5570	5570	5570	0
119	20231107	164100	363495500	5570	5570	5570	5570	0
120	20231107	164000	363495500	5570	5570	5570	5570	0
121	20231107	163900	363495500	5570	5570	5570	5570	0
122	20231107	163800	363495500	5570	5570	5570	5570	881
123	20231107	163700	363495500	5570	5570	5570	5570	0
124	20231107	163600	363495500	5570	5570	5570	5570	0
125	20231107	163500	363495500	5570	5570	5570	5570	0
126	20231107	163400	363495500	5570	5570	5570	5570	0
127	20231107	163300	363495500	5570	5570	5570	5570	0
128	20231107	163200	363495500	5570	5570	5570	5570	0
129	20231107	163100	363495500	5570	5570	5570	5570	0
130	20231107	163000	363495500	5570	5570	5570	5570	0
131	20231107	162900	363495500	5570	5570	5570	5570	0
132	20231107	162800	363495500	5570	5570	5570	5570	0
133	20231107	162700	363495500	5570	5570	5570	5570	0
134	20231107	162600	363495500	5570	5570	5570	5570	0
135	20231107	162500	363495500	5570	5570	5570	5570	0
136	20231107	162400	363495500	5570	5570	5570	5570	0
137	20231107	162300	363495500	5570	5570	5570	5570	0
138	20231107	162200	363495500	5570	5570	5570	5570	0
139	20231107	162100	363495500	5570	5570	5570	5570	0
140	20231107	162000	363495500	5570	5570	5570	5570	0
141	20231107	161900	363495500	5570	5570	5570	5570	0
142	20231107	161800	363495500	5570	5570	5570	5570	0
143	20231107	161700	363495500	5570	5570	5570	5570	0
144	20231107	161600	363495500	5570	5570	5570	5570	0
145	20231107	161500	363495500	5570	5570	5570	5570	0
146	20231107	161400	363495500	5570	5570	5570	5570	0
147	20231107	161300	363495500	5570	5570	5570	5570	0
148	20231107	161200	363495500	5570	5570	5570	5570	0
149	20231107	161100	363495500	5570	5570	5570	5570	0
150	20231107	161000	363495500	5570	5570	5570	5570	0
151	20231107	160900	363495500	5570	5570	5570	5570	0
152	20231107	160800	363495500	5570	5570	5570	5570	881
153	20231107	160700	363495500	5570	5570	5570	5570	0
154	20231107	160600	363495500	5570	5570	5570	5570	0
155	20231107	160500	363495500	5570	5570	5570	5570	0
156	20231107	160400	363495500	5570	5570	5570	5570	0
157	20231107	160300	363495500	5570	5570	5570	5570	0
158	20231107	160200	363495500	5570	5570	5570	5570	0
159	20231107	160100	363495500	5570	5570	5570	5570	0
160	20231107	160000	363495500	5570	5570	5570	5570	0
161	20231107	155900	363495500	5570	5570	5570	5570	0
162	20231107	155800	363495500	5570	5570	5570	5570	0
163	20231107	155700	363495500	5570	5570	5570	5570	0
164	20231107	155600	363495500	5570	5570	5570	5570	0
165	20231107	155500	363495500	5570	5570	5570	5570	0
166	20231107	155400	363495500	5570	5570	5570	5570	0
167	20231107	155300	363495500	5570	5570	5570	5570	0
168	20231107	155200	363495500	5570	5570	5570	5570	0
169	20231107	155100	363495500	5570	5570	5570	5570	0
170	20231107	155000	363495500	5570	5570	5570	5570	0
171	20231107	154900	363495500	5570	5570	5570	5570	0
172	20231107	154800	363495500	5570	5570	5570	5570	0
173	20231107	154700	363495500	5570	5570	5570	5570	0
174	20231107	154600	363495500	5570	5570	5570	5570	0
175	20231107	154500	363495500	5570	5570	5570	5570	0
176	20231107	154400	363495500	5570	5570	5570	5570	0
177	20231107	154300	363495500	5570	5570	5570	5570	0
178	20231107	154200	363495500	5570	5570	5570	5570	0
179	20231107	154100	363495500	5570	5570	5570	5570	0
180	20231107	154000	363495500	5570	5570	5570	5570	0
181	20231107	153900	363495500	5570	5570	5570	5570	0
182	20231107	153800	363495500	5570	5570	5570	5570	881
183	20231107	153700	363495500	5570	5570	5570	5570	0
184	20231107	153600	363495500	5570	5570	5570	5570	0
185	20231107	153500	363495500	5570	5570	5570	5570	0
186	20231107	153400	363495500	5570	5570	5570	5570	0
187	20231107	153300	363495500	5570	5570	5570	5570	0
188	20231107	153200	363495500	5570	5570	5570	5570	0
189	20231107	153100	363495500	5570	5570	5570	5570	0
190	20231107	153000	363495500	5570	5570	5570	5570	881
191	20231107	152900	358588330	5570	5570	5570	5570	0
192	20231107	152800	358588330	5570	5570	5570	5570	0
193	20231107	152700	358588330	5570	5570	5570	5570	0
194	20231107	152600	358588330	5570	5570	5570	5570	0
195	20231107	152500	358588330	5570	5570	5570	5570	0
196	20231107	152400	358588330	5570	5570	5570	5570	0
197	20231107	152300	358588330	5570	5570	5570	5570	0
198	20231107	152200	358588330	5570	5570	5570	5570	0
199	20231107	152100	358588330	5570	5570	5570	5570	0
200	20231107	152000	358588330	5570	5570	5570	5570	0
201	20231107	151900	358588330	5570	5530	5570	5530	12
202	20231107	151800	358521930	5570	5570	5570	5570	2
203	20231107	151700	358510790	5570	5560	5570	5530	19
204	20231107	151600	358405650	5510	5560	5570	5510	3453
205	20231107	151500	339330910	5550	5550	5550	5550	900
206	20231107	151400	334335910	5560	5560	5560	5560	76
207	20231107	151300	333913350	5560	5560	5560	5560	1226
208	20231107	151200	327096790	5560	5560	5560	5560	8
209	20231107	151100	327052310	5570	5560	5570	5560	10
210	20231107	151000	326996620	5570	5570	5570	5570	1
211	20231107	150900	326991050	5550	5570	5570	5550	38
212	20231107	150800	326779790	5570	5570	5570	5570	0
213	20231107	150700	326779790	5570	5570	5570	5570	0
214	20231107	150600	326779790	5570	5570	5570	5570	0
215	20231107	150500	326779790	5570	5560	5570	5540	3925
216	20231107	150400	305008550	5570	5570	5570	5570	0
217	20231107	150300	305008550	5570	5570	5570	5570	1
218	20231107	150200	305002980	5570	5570	5570	5570	0
219	20231107	150100	305002980	5570	5570	5570	5570	0
220	20231107	150000	305002980	5570	5570	5570	5570	0
221	20231107	145900	305002980	5570	5570	5570	5570	0
222	20231107	145800	305002980	5570	5570	5570	5570	53
223	20231107	145700	304707770	5570	5570	5570	5570	38
224	20231107	145600	304496110	5570	5570	5570	5570	1
225	20231107	145500	304490540	5570	5570	5570	5570	0
226	20231107	145400	304490540	5570	5560	5570	5560	88
227	20231107	145300	304000880	5570	5570	5570	5570	0
228	20231107	145200	304000880	5570	5570	5570	5570	18
229	20231107	145100	303900620	5570	5570	5570	5570	0
230	20231107	145000	303900620	5570	5570	5570	5570	38
231	20231107	144900	303688960	5570	5570	5570	5570	0
232	20231107	144800	303688960	5570	5560	5570	5560	203
233	20231107	144700	302560270	5570	5570	5570	5570	17
234	20231107	144600	302465580	5570	5570	5570	5570	0
235	20231107	144500	302465580	5570	5570	5570	5570	0
236	20231107	144400	302465580	5570	5570	5570	5570	106
237	20231107	144300	301875160	5570	5570	5570	5570	9
238	20231107	144200	301825030	5570	5570	5570	5570	0
239	20231107	144100	301825030	5570	5570	5570	5570	0
240	20231107	144000	301825030	5570	5570	5570	5570	0
241	20231107	143900	301825030	5570	5570	5570	5570	0
242	20231107	143800	301825030	5570	5560	5570	5560	205
243	20231107	143700	300684960	5570	5570	5570	5570	81
244	20231107	143600	300233790	5550	5550	5550	5550	1
245	20231107	143500	300228240	5570	5570	5570	5570	0
246	20231107	143400	300228240	5570	5570	5570	5570	0
247	20231107	143300	300228240	5570	5570	5570	5570	1
248	20231107	143200	300222670	5570	5570	5570	5570	12
249	20231107	143100	300155830	5570	5570	5570	5550	739
250	20231107	143000	296047630	5570	5570	5570	5570	0
251	20231107	142900	296047630	5570	5570	5570	5570	3
252	20231107	142800	296030920	5570	5590	5590	5570	57
253	20231107	142700	295713230	5590	5570	5590	5570	2
254	20231107	142600	295702070	5570	5570	5570	5570	93
255	20231107	142500	295184060	5570	5570	5570	5570	107
256	20231107	142400	294588070	5570	5570	5570	5570	179
257	20231107	142300	293591040	5570	5570	5570	5570	621
258	20231107	142200	290132070	5570	5570	5570	5570	0
259	20231107	142100	290132070	5570	5570	5570	5570	0
260	20231107	142000	290132070	5570	5570	5570	5570	0
261	20231107	141900	290132070	5570	5570	5570	5570	1
262	20231107	141800	290126500	5590	5590	5590	5590	0
263	20231107	141700	290126500	5590	5590	5590	5590	0
264	20231107	141600	290126500	5590	5590	5590	5590	10
265	20231107	141500	290070600	5590	5590	5590	5590	0
266	20231107	141400	290070600	5590	5590	5590	5590	0
267	20231107	141300	290070600	5590	5580	5590	5570	72
268	20231107	141200	289669330	5600	5600	5600	5600	0
269	20231107	141100	289669330	5600	5600	5600	5600	0
270	20231107	141000	289669330	5600	5580	5600	5570	705
271	20231107	140900	285742070	5580	5580	5580	5580	8
272	20231107	140800	285697430	5580	5580	5580	5580	0
273	20231107	140700	285697430	5580	5600	5600	5580	6
274	20231107	140600	285663930	5570	5580	5580	5570	67
275	20231107	140500	285290730	5580	5580	5580	5580	49
276	20231107	140400	285017310	5590	5590	5590	5590	500
277	20231107	140300	282222310	5590	5590	5590	5590	0
278	20231107	140200	282222310	5590	5590	5590	5590	0
279	20231107	140100	282222310	5590	5570	5590	5570	32
280	20231107	140000	282044050	5570	5570	5570	5570	0
281	20231107	135900	282044050	5570	5570	5570	5570	10
282	20231107	135800	281988350	5580	5580	5580	5580	0
283	20231107	135700	281988350	5580	5580	5580	5580	14
284	20231107	135600	281910230	5590	5580	5590	5580	58
285	20231107	135500	281586580	5580	5580	5580	5580	0
286	20231107	135400	281586580	5580	5580	5580	5580	0
287	20231107	135300	281586580	5580	5580	5580	5580	0
288	20231107	135200	281586580	5580	5580	5580	5580	0
289	20231107	135100	281586580	5580	5580	5580	5580	100
290	20231107	135000	281028580	5580	5580	5580	5580	2
291	20231107	134900	281017420	5580	5580	5580	5580	0
292	20231107	134800	281017420	5580	5580	5580	5580	0
293	20231107	134700	281017420	5580	5580	5580	5580	0
294	20231107	134600	281017420	5580	5580	5580	5580	60
295	20231107	134500	280682620	5580	5580	5580	5580	84
296	20231107	134400	280213900	5570	5570	5570	5570	0
297	20231107	134300	280213900	5570	5570	5570	5570	0
298	20231107	134200	280213900	5570	5570	5570	5570	0
299	20231107	134100	280213900	5570	5570	5570	5570	0
300	20231107	134000	280213900	5570	5570	5570	5570	0
301	20231107	133900	280213900	5570	5570	5570	5570	563
302	20231107	133800	277077990	5590	5590	5590	5590	0
303	20231107	133700	277077990	5590	5580	5590	5580	250
304	20231107	133600	275681290	5590	5570	5590	5570	33
305	20231107	133500	275497430	5570	5570	5570	5570	1
306	20231107	133400	275491860	5550	5550	5550	5550	0
307	20231107	133300	275491860	5550	5550	5550	5550	0
308	20231107	133200	275491860	5550	5550	5550	5550	500
309	20231107	133100	272716860	5550	5550	5550	5550	0
310	20231107	133000	272716860	5550	5550	5550	5550	0
311	20231107	132900	272716860	5550	5560	5560	5550	2
312	20231107	132800	272705750	5570	5570	5570	5570	0
313	20231107	132700	272705750	5570	5570	5570	5570	0
314	20231107	132600	272705750	5570	5570	5570	5570	0
315	20231107	132500	272705750	5570	5580	5580	5570	540
316	20231107	132400	269697650	5580	5580	5580	5580	0
317	20231107	132300	269697650	5580	5580	5580	5580	19
318	20231107	132200	269591630	5580	5580	5580	5580	0
319	20231107	132100	269591630	5580	5580	5580	5580	17
320	20231107	132000	269496770	5580	5590	5590	5580	5
321	20231107	131900	269468860	5580	5580	5580	5580	180
322	20231107	131800	268464460	5570	5570	5570	5570	600
323	20231107	131700	265122460	5560	5560	5560	5560	132
324	20231107	131600	264388540	5550	5550	5550	5550	7
325	20231107	131500	264349690	5550	5550	5550	5550	46
326	20231107	131400	264094390	5550	5550	5550	5550	0
327	20231107	131300	264094390	5550	5550	5550	5550	0
328	20231107	131200	264094390	5550	5550	5550	5550	10
329	20231107	131100	264038890	5550	5560	5560	5550	211
330	20231107	131000	262867830	5560	5570	5570	5560	102
331	20231107	130900	262300700	5570	5570	5570	5570	0
332	20231107	130800	262300700	5570	5570	5570	5570	0
333	20231107	130700	262300700	5570	5570	5570	5570	0
334	20231107	130600	262300700	5570	5570	5570	5570	3
335	20231107	130500	262283990	5570	5570	5570	5570	0
336	20231107	130400	262283990	5570	5570	5570	5570	0
337	20231107	130300	262283990	5570	5570	5570	5570	0
338	20231107	130200	262283990	5570	5570	5570	5570	0
339	20231107	130100	262283990	5570	5570	5570	5570	0
340	20231107	130000	262283990	5570	5570	5570	5570	1
341	20231107	125900	262278420	5560	5560	5560	5560	45
342	20231107	125800	262028220	5570	5570	5570	5570	0
343	20231107	125700	262028220	5570	5570	5570	5570	0
344	20231107	125600	262028220	5570	5570	5570	5570	0
345	20231107	125500	262028220	5570	5570	5570	5570	1
346	20231107	125400	262022650	5560	5560	5560	5560	0
347	20231107	125300	262022650	5560	5560	5560	5560	6
348	20231107	125200	261989290	5560	5560	5560	5560	5
349	20231107	125100	261961490	5560	5560	5560	5560	0
350	20231107	125000	261961490	5560	5560	5560	5560	0
351	20231107	124900	261961490	5560	5560	5560	5560	1
352	20231107	124800	261955930	5550	5550	5550	5550	312
353	20231107	124700	260224330	5550	5550	5550	5550	10
354	20231107	124600	260168830	5550	5550	5550	5550	5
355	20231107	124500	260141080	5540	5540	5540	5540	5
356	20231107	124400	260113380	5540	5540	5540	5540	40
357	20231107	124300	259891780	5540	5540	5540	5540	32
358	20231107	124200	259714500	5550	5550	5550	5550	1
359	20231107	124100	259708950	5540	5540	5540	5540	0
360	20231107	124000	259708950	5540	5540	5540	5540	301
361	20231107	123900	258041410	5530	5530	5530	5530	12
362	20231107	123800	257975050	5550	5550	5550	5550	31
363	20231107	123700	257803000	5550	5550	5550	5550	0
364	20231107	123600	257803000	5550	5550	5550	5550	0
365	20231107	123500	257803000	5550	5550	5550	5550	0
366	20231107	123400	257803000	5550	5540	5550	5540	476
367	20231107	123300	255165680	5530	5540	5540	5530	55
368	20231107	123200	254861350	5520	5520	5520	5520	0
369	20231107	123100	254861350	5520	5520	5520	5520	0
370	20231107	123000	254861350	5520	5520	5520	5520	0
371	20231107	122900	254861350	5520	5520	5520	5520	0
372	20231107	122800	254861350	5520	5520	5520	5520	0
373	20231107	122700	254861350	5520	5520	5520	5520	12
374	20231107	122600	254795110	5540	5540	5540	5540	75
375	20231107	122500	254379610	5510	5510	5510	5510	0
376	20231107	122400	254379610	5510	5520	5520	5510	188
377	20231107	122300	253342050	5540	5550	5550	5540	35
378	20231107	122200	253147890	5550	5550	5550	5550	0
379	20231107	122100	253147890	5550	5550	5550	5550	2
380	20231107	122000	253136790	5520	5540	5540	5520	124
381	20231107	121900	252452230	5540	5540	5540	5540	6
382	20231107	121800	252418990	5540	5540	5540	5540	0
383	20231107	121700	252418990	5540	5540	5540	5540	84
384	20231107	121600	251953630	5540	5510	5550	5510	22
385	20231107	121500	251831960	5510	5510	5510	5510	201
386	20231107	121400	250724450	5540	5540	5540	5540	1
387	20231107	121300	250718910	5520	5520	5520	5520	326
388	20231107	121200	248919390	5550	5550	5550	5550	1
389	20231107	121100	248913840	5550	5530	5550	5530	108
390	20231107	121000	248316580	5560	5540	5560	5530	534
391	20231107	120900	245363320	5570	5570	5570	5570	0
392	20231107	120800	245363320	5570	5570	5570	5570	1
393	20231107	120700	245357750	5540	5570	5570	5540	43
394	20231107	120600	245119470	5530	5540	5540	5530	523
395	20231107	120500	242225760	5570	5580	5580	5550	109
396	20231107	120400	241619050	5540	5540	5540	5540	723
397	20231107	120300	237613630	5580	5580	5580	5580	1
398	20231107	120200	237608050	5550	5540	5580	5540	517
399	20231107	120100	234738700	5580	5570	5580	5570	26
400	20231107	120000	234593860	5570	5570	5570	5570	101
401	20231107	115900	234031290	5580	5580	5580	5580	1
402	20231107	115800	234025710	5550	5550	5550	5550	0
403	20231107	115700	234025710	5550	5550	5550	5550	0
404	20231107	115600	234025710	5550	5550	5550	5550	0
405	20231107	115500	234025710	5550	5550	5550	5550	441
406	20231107	115400	231578160	5550	5550	5550	5550	0
407	20231107	115300	231578160	5550	5550	5550	5550	0
408	20231107	115200	231578160	5550	5550	5550	5550	1056
409	20231107	115100	225717360	5550	5600	5600	5550	218
410	20231107	115000	224504800	5600	5600	5600	5600	0
411	20231107	114900	224504800	5600	5600	5600	5600	85
412	20231107	114800	224028800	5570	5570	5570	5570	422
413	20231107	114700	221678260	5600	5600	5600	5600	0
414	20231107	114600	221678260	5600	5600	5600	5600	0
415	20231107	114500	221678260	5600	5590	5600	5590	11
416	20231107	114400	221616720	5580	5570	5580	5570	12
417	20231107	114300	221549820	5570	5570	5570	5570	0
418	20231107	114200	221549820	5570	5570	5570	5570	0
419	20231107	114100	221549820	5570	5570	5570	5570	105
420	20231107	114000	220964970	5600	5600	5600	5600	0
421	20231107	113900	220964970	5600	5590	5600	5590	22
422	20231107	113800	220841820	5550	5550	5550	5550	0
423	20231107	113700	220841820	5550	5550	5550	5550	10
424	20231107	113600	220786320	5560	5560	5560	5560	500
425	20231107	113500	218006320	5560	5560	5560	5560	25
426	20231107	113400	217867320	5560	5580	5580	5560	1935
427	20231107	113300	207100480	5600	5600	5600	5600	0
428	20231107	113200	207100480	5600	5600	5600	5600	0
429	20231107	113100	207100480	5600	5600	5600	5600	1
430	20231107	113000	207094880	5570	5570	5570	5570	437
431	20231107	112900	204660790	5570	5580	5580	5570	100
432	20231107	112800	204103730	5570	5570	5570	5570	1
433	20231107	112700	204098160	5590	5590	5590	5590	0
434	20231107	112600	204098160	5590	5590	5590	5590	0
435	20231107	112500	204098160	5590	5590	5590	5590	0
436	20231107	112400	204098160	5590	5590	5590	5590	1
437	20231107	112300	204092570	5570	5570	5570	5570	68
438	20231107	112200	203713810	5560	5560	5560	5560	0
439	20231107	112100	203713810	5560	5560	5560	5560	3
440	20231107	112000	203697130	5580	5580	5580	5580	1791
441	20231107	111900	193703350	5580	5570	5580	5570	4
442	20231107	111800	193681040	5580	5580	5580	5580	23
443	20231107	111700	193552700	5580	5580	5580	5580	0
444	20231107	111600	193552700	5580	5580	5580	5580	0
445	20231107	111500	193552700	5580	5580	5580	5580	0
446	20231107	111400	193552700	5580	5580	5580	5560	1280
447	20231107	111300	186433320	5600	5590	5600	5570	1001
448	20231107	111200	180857700	5580	5580	5600	5580	541
449	20231107	111100	177838900	5580	5590	5590	5580	1349
450	20231107	111000	170299710	5600	5600	5600	5600	0
451	20231107	110900	170299710	5600	5600	5600	5600	0
452	20231107	110800	170299710	5600	5600	5600	5600	0
453	20231107	110700	170299710	5600	5600	5600	5600	0
454	20231107	110600	170299710	5600	5600	5600	5600	0
455	20231107	110500	170299710	5600	5600	5600	5600	21
456	20231107	110400	170182110	5600	5600	5600	5600	113
457	20231107	110300	169549310	5600	5600	5600	5600	0
458	20231107	110200	169549310	5600	5620	5620	5600	31
459	20231107	110100	169375690	5610	5610	5610	5610	298
460	20231107	110000	167703910	5620	5620	5620	5620	0
461	20231107	105900	167703910	5620	5620	5620	5620	0
462	20231107	105800	167703910	5620	5620	5620	5620	0
463	20231107	105700	167703910	5620	5620	5620	5620	24
464	20231107	105600	167569030	5610	5610	5610	5610	0
465	20231107	105500	167569030	5610	5610	5610	5610	200
466	20231107	105400	166447030	5630	5630	5630	5630	20
467	20231107	105300	166334430	5630	5630	5630	5630	100
468	20231107	105200	165771430	5610	5610	5610	5610	172
469	20231107	105100	164806510	5610	5610	5610	5610	600
470	20231107	105000	161440510	5610	5620	5620	5610	247
471	20231107	104900	160054480	5630	5630	5630	5630	0
472	20231107	104800	160054480	5630	5630	5630	5630	0
473	20231107	104700	160054480	5630	5630	5630	5630	0
474	20231107	104600	160054480	5630	5630	5630	5630	8
475	20231107	104500	160009440	5630	5630	5630	5630	0
476	20231107	104400	160009440	5630	5630	5630	5630	0
477	20231107	104300	160009440	5630	5630	5630	5630	0
478	20231107	104200	160009440	5630	5630	5630	5630	0
479	20231107	104100	160009440	5630	5630	5630	5630	2
480	20231107	104000	159998180	5590	5610	5610	5590	500
481	20231107	103900	157197840	5630	5620	5630	5620	171
482	20231107	103800	156236810	5620	5620	5620	5620	1
483	20231107	103700	156231190	5630	5630	5630	5630	0
484	20231107	103600	156231190	5630	5630	5630	5630	0
485	20231107	103500	156231190	5630	5630	5630	5630	0
486	20231107	103400	156231190	5630	5630	5630	5630	0
487	20231107	103300	156231190	5630	5630	5630	5630	0
488	20231107	103200	156231190	5630	5630	5630	5630	1
489	20231107	103100	156225560	5610	5610	5610	5610	0
490	20231107	103000	156225560	5610	5610	5610	5610	0
491	20231107	102900	156225560	5610	5610	5610	5610	0
492	20231107	102800	156225560	5610	5610	5610	5600	1686
493	20231107	102700	146780220	5610	5600	5610	5600	102
494	20231107	102600	146208500	5600	5600	5600	5600	0
495	20231107	102500	146208500	5600	5630	5630	5600	399
496	20231107	102400	143974040	5630	5630	5630	5630	0
497	20231107	102300	143974040	5630	5630	5630	5630	0
498	20231107	102200	143974040	5630	5630	5630	5630	0
499	20231107	102100	143974040	5630	5630	5630	5630	10
500	20231107	102000	143917740	5600	5600	5600	5600	0
501	20231107	101900	143917740	5600	5600	5600	5600	15
502	20231107	101800	143833740	5600	5600	5600	5600	100
503	20231107	101700	143273740	5600	5600	5600	5600	0
504	20231107	101600	143273740	5600	5600	5600	5600	0
505	20231107	101500	143273740	5600	5610	5610	5600	189
506	20231107	101400	142215240	5620	5620	5620	5620	0
507	20231107	101300	142215240	5620	5610	5620	5610	171
508	20231107	101200	141254920	5640	5640	5640	5640	0
509	20231107	101100	141254920	5640	5640	5640	5640	20
510	20231107	101000	141142120	5620	5620	5620	5620	0
511	20231107	100900	141142120	5620	5620	5620	5620	1147
512	20231107	100800	134695980	5620	5620	5620	5620	0
513	20231107	100700	134695980	5620	5620	5620	5620	50
514	20231107	100600	134414980	5620	5620	5620	5620	0
515	20231107	100500	134414980	5620	5640	5640	5620	1952
516	20231107	100400	123426490	5630	5630	5630	5630	103
517	20231107	100300	122846600	5630	5630	5630	5630	0
518	20231107	100200	122846600	5630	5630	5630	5630	0
519	20231107	100100	122846600	5630	5630	5630	5630	0
520	20231107	100000	122846600	5630	5630	5630	5630	0
521	20231107	095900	122846600	5630	5630	5630	5630	50
522	20231107	095800	122565100	5630	5630	5630	5630	0
523	20231107	095700	122565100	5630	5630	5630	5630	1
524	20231107	095600	122559470	5660	5660	5660	5660	0
525	20231107	095500	122559470	5660	5660	5660	5660	0
526	20231107	095400	122559470	5660	5660	5660	5660	0
527	20231107	095300	122559470	5660	5660	5660	5660	63
528	20231107	095200	122202890	5660	5660	5660	5650	52
529	20231107	095100	121909070	5630	5630	5630	5630	2
530	20231107	095000	121897810	5660	5660	5660	5650	19
531	20231107	094900	121790280	5660	5640	5660	5640	787
532	20231107	094800	117351380	5650	5650	5650	5650	0
533	20231107	094700	117351380	5650	5650	5650	5650	50
534	20231107	094600	117068880	5650	5650	5650	5650	0
535	20231107	094500	117068880	5650	5650	5650	5650	0
536	20231107	094400	117068880	5650	5650	5650	5650	7
537	20231107	094300	117029330	5660	5650	5660	5650	2
538	20231107	094200	117018020	5630	5640	5640	5630	1359
539	20231107	094100	109354820	5640	5640	5640	5640	0
540	20231107	094000	109354820	5640	5650	5650	5640	437
541	20231107	093900	106887230	5650	5650	5650	5650	0
542	20231107	093800	106887230	5650	5660	5670	5650	16
543	20231107	093700	106796760	5650	5650	5650	5650	0
544	20231107	093600	106796760	5650	5650	5650	5650	45
545	20231107	093500	106542510	5650	5670	5670	5650	103
546	20231107	093400	105958800	5670	5670	5670	5670	0
547	20231107	093300	105958800	5670	5650	5670	5650	21
548	20231107	093200	105839770	5660	5660	5660	5660	3
549	20231107	093100	105822790	5660	5660	5660	5660	60
550	20231107	093000	105483190	5660	5660	5660	5660	27
551	20231107	092900	105330370	5660	5660	5660	5660	0
552	20231107	092800	105330370	5660	5660	5660	5650	1121
553	20231107	092700	98994010	5660	5670	5680	5660	410
554	20231107	092600	96673270	5660	5660	5660	5660	1
555	20231107	092500	96667610	5660	5660	5660	5660	103
556	20231107	092400	96084630	5660	5670	5680	5660	308
557	20231107	092300	94337060	5660	5660	5660	5660	277
558	20231107	092200	92769240	5660	5680	5680	5660	601
559	20231107	092100	89357580	5680	5670	5680	5670	2218
560	20231107	092000	76780100	5660	5660	5660	5660	288
561	20231107	091900	75150020	5660	5660	5660	5660	74
562	20231107	091800	74731180	5670	5670	5670	5670	0
563	20231107	091700	74731180	5670	5660	5670	5660	567
564	20231107	091600	71517670	5630	5620	5640	5620	102
565	20231107	091500	70944400	5630	5630	5630	5620	2898
566	20231107	091400	54628730	5650	5650	5650	5650	0
567	20231107	091300	54628730	5650	5630	5650	5630	347
568	20231107	091200	52670500	5630	5630	5630	5630	108
569	20231107	091100	52062460	5630	5660	5660	5630	435
570	20231107	091000	49613050	5630	5660	5670	5630	543
571	20231107	090900	46546250	5630	5630	5670	5630	20
572	20231107	090800	46433220	5670	5660	5670	5660	90
573	20231107	090700	45922930	5670	5640	5670	5620	582
574	20231107	090600	42637390	5640	5630	5650	5630	417
575	20231107	090500	40286640	5620	5590	5620	5590	209
576	20231107	090400	39115470	5580	5580	5580	5560	94
577	20231107	090300	38591690	5600	5600	5600	5600	0
578	20231107	090200	38591690	5600	5590	5600	5590	125
579	20231107	090100	37891730	5600	5630	5630	5600	4079
580	20231107	090000	15006140	5660	5650	5660	5630	2394