KissMeData/009270/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185200	384345977	1377	1377	1377	1377	7166
3	20231102	185100	384345977	1377	1377	1377	1377	0
4	20231102	185000	384345977	1377	1377	1377	1377	0
5	20231102	184900	384345977	1377	1377	1377	1377	0
6	20231102	184800	384345977	1377	1377	1377	1377	0
7	20231102	184700	384345977	1377	1377	1377	1377	0
8	20231102	184600	384345977	1377	1377	1377	1377	0
9	20231102	184500	384345977	1377	1377	1377	1377	0
10	20231102	184400	384345977	1377	1377	1377	1377	0
11	20231102	184300	384345977	1377	1377	1377	1377	0
12	20231102	184200	384345977	1377	1377	1377	1377	0
13	20231102	184100	384345977	1377	1377	1377	1377	0
14	20231102	184000	384345977	1377	1377	1377	1377	0
15	20231102	183900	384345977	1377	1377	1377	1377	0
16	20231102	183800	384345977	1377	1377	1377	1377	0
17	20231102	183700	384345977	1377	1377	1377	1377	0
18	20231102	183600	384345977	1377	1377	1377	1377	0
19	20231102	183500	384345977	1377	1377	1377	1377	0
20	20231102	183400	384345977	1377	1377	1377	1377	0
21	20231102	183300	384345977	1377	1377	1377	1377	0
22	20231102	183200	384345977	1377	1377	1377	1377	0
23	20231102	183100	384345977	1377	1377	1377	1377	0
24	20231102	183000	384345977	1377	1377	1377	1377	0
25	20231102	182900	384345977	1377	1377	1377	1377	0
26	20231102	182800	384345977	1377	1377	1377	1377	0
27	20231102	182700	384345977	1377	1377	1377	1377	0
28	20231102	182600	384345977	1377	1377	1377	1377	0
29	20231102	182500	384345977	1377	1377	1377	1377	0
30	20231102	182400	384345977	1377	1377	1377	1377	0
31	20231102	182300	384345977	1377	1377	1377	1377	0
32	20231102	182200	384345977	1377	1377	1377	1377	7166
33	20231102	182100	384345977	1377	1377	1377	1377	0
34	20231102	182000	384345977	1377	1377	1377	1377	0
35	20231102	181900	384345977	1377	1377	1377	1377	0
36	20231102	181800	384345977	1377	1377	1377	1377	0
37	20231102	181700	384345977	1377	1377	1377	1377	0
38	20231102	181600	384345977	1377	1377	1377	1377	0
39	20231102	181500	384345977	1377	1377	1377	1377	0
40	20231102	181400	384345977	1377	1377	1377	1377	0
41	20231102	181300	384345977	1377	1377	1377	1377	0
42	20231102	181200	384345977	1377	1377	1377	1377	0
43	20231102	181100	384345977	1377	1377	1377	1377	0
44	20231102	181000	384345977	1377	1377	1377	1377	0
45	20231102	180900	384345977	1377	1377	1377	1377	0
46	20231102	180800	384345977	1377	1377	1377	1377	0
47	20231102	180700	384345977	1377	1377	1377	1377	0
48	20231102	180600	384345977	1377	1377	1377	1377	0
49	20231102	180500	384345977	1377	1377	1377	1377	0
50	20231102	180400	384345977	1377	1377	1377	1377	0
51	20231102	180300	384345977	1377	1377	1377	1377	0
52	20231102	180200	384345977	1377	1377	1377	1377	0
53	20231102	180100	384345977	1377	1377	1377	1377	0
54	20231102	180000	384345977	1377	1377	1377	1377	0
55	20231102	175900	384345977	1377	1377	1377	1377	0
56	20231102	175800	384345977	1377	1377	1377	1377	0
57	20231102	175700	384345977	1377	1377	1377	1377	0
58	20231102	175600	384345977	1377	1377	1377	1377	0
59	20231102	175500	384345977	1377	1377	1377	1377	0
60	20231102	175400	384345977	1377	1377	1377	1377	0
61	20231102	175300	384345977	1377	1377	1377	1377	0
62	20231102	175200	384345977	1377	1377	1377	1377	7166
63	20231102	175100	384345977	1377	1377	1377	1377	0
64	20231102	175000	384345977	1377	1377	1377	1377	0
65	20231102	174900	384345977	1377	1377	1377	1377	0
66	20231102	174800	384345977	1377	1377	1377	1377	0
67	20231102	174700	384345977	1377	1377	1377	1377	0
68	20231102	174600	384345977	1377	1377	1377	1377	0
69	20231102	174500	384345977	1377	1377	1377	1377	0
70	20231102	174400	384345977	1377	1377	1377	1377	0
71	20231102	174300	384345977	1377	1377	1377	1377	0
72	20231102	174200	384345977	1377	1377	1377	1377	0
73	20231102	174100	384345977	1377	1377	1377	1377	0
74	20231102	174000	384345977	1377	1377	1377	1377	0
75	20231102	173900	384345977	1377	1377	1377	1377	0
76	20231102	173800	384345977	1377	1377	1377	1377	0
77	20231102	173700	384345977	1377	1377	1377	1377	0
78	20231102	173600	384345977	1377	1377	1377	1377	0
79	20231102	173500	384345977	1377	1377	1377	1377	0
80	20231102	173400	384345977	1377	1377	1377	1377	0
81	20231102	173300	384345977	1377	1377	1377	1377	0
82	20231102	173200	384345977	1377	1377	1377	1377	0
83	20231102	173100	384345977	1377	1377	1377	1377	0
84	20231102	173000	384345977	1377	1377	1377	1377	0
85	20231102	172900	384345977	1377	1377	1377	1377	0
86	20231102	172800	384345977	1377	1377	1377	1377	0
87	20231102	172700	384345977	1377	1377	1377	1377	0
88	20231102	172600	384345977	1377	1377	1377	1377	0
89	20231102	172500	384345977	1377	1377	1377	1377	0
90	20231102	172400	384345977	1377	1377	1377	1377	0
91	20231102	172300	384345977	1377	1377	1377	1377	0
92	20231102	172200	384345977	1377	1377	1377	1377	7166
93	20231102	172100	384345977	1377	1377	1377	1377	0
94	20231102	172000	384345977	1377	1377	1377	1377	0
95	20231102	171900	384345977	1377	1377	1377	1377	0
96	20231102	171800	384345977	1377	1377	1377	1377	0
97	20231102	171700	384345977	1377	1377	1377	1377	0
98	20231102	171600	384345977	1377	1377	1377	1377	0
99	20231102	171500	384345977	1377	1377	1377	1377	0
100	20231102	171400	384345977	1377	1377	1377	1377	0
101	20231102	171300	384345977	1377	1377	1377	1377	0
102	20231102	171200	384345977	1377	1377	1377	1377	0
103	20231102	171100	384345977	1377	1377	1377	1377	0
104	20231102	171000	384345977	1377	1377	1377	1377	0
105	20231102	170900	384345977	1377	1377	1377	1377	0
106	20231102	170800	384345977	1377	1377	1377	1377	0
107	20231102	170700	384345977	1377	1377	1377	1377	0
108	20231102	170600	384345977	1377	1377	1377	1377	0
109	20231102	170500	384345977	1377	1377	1377	1377	0
110	20231102	170400	384345977	1377	1377	1377	1377	0
111	20231102	170300	384345977	1377	1377	1377	1377	0
112	20231102	170200	384345977	1377	1377	1377	1377	0
113	20231102	170100	384345977	1377	1377	1377	1377	0
114	20231102	170000	384345977	1377	1377	1377	1377	0
115	20231102	165900	384345977	1377	1377	1377	1377	0
116	20231102	165800	384345977	1377	1377	1377	1377	0
117	20231102	165700	384345977	1377	1377	1377	1377	0
118	20231102	165600	384345977	1377	1377	1377	1377	0
119	20231102	165500	384345977	1377	1377	1377	1377	0
120	20231102	165400	384345977	1377	1377	1377	1377	0
121	20231102	165300	384345977	1377	1377	1377	1377	0
122	20231102	165200	384345977	1377	1377	1377	1377	7166
123	20231102	165100	384345977	1377	1377	1377	1377	0
124	20231102	165000	384345977	1377	1377	1377	1377	0
125	20231102	164900	384345977	1377	1377	1377	1377	0
126	20231102	164800	384345977	1377	1377	1377	1377	0
127	20231102	164700	384345977	1377	1377	1377	1377	0
128	20231102	164600	384345977	1377	1377	1377	1377	0
129	20231102	164500	384345977	1377	1377	1377	1377	0
130	20231102	164400	384345977	1377	1377	1377	1377	0
131	20231102	164300	384345977	1377	1377	1377	1377	0
132	20231102	164200	384345977	1377	1377	1377	1377	0
133	20231102	164100	384345977	1377	1377	1377	1377	0
134	20231102	164000	384345977	1377	1377	1377	1377	0
135	20231102	163900	384345977	1377	1377	1377	1377	0
136	20231102	163800	384345977	1377	1377	1377	1377	0
137	20231102	163700	384345977	1377	1377	1377	1377	0
138	20231102	163600	384345977	1377	1377	1377	1377	0
139	20231102	163500	384345977	1377	1377	1377	1377	0
140	20231102	163400	384345977	1377	1377	1377	1377	0
141	20231102	163300	384345977	1377	1377	1377	1377	0
142	20231102	163200	384345977	1377	1377	1377	1377	0
143	20231102	163100	384345977	1377	1377	1377	1377	0
144	20231102	163000	384345977	1377	1377	1377	1377	0
145	20231102	162900	384345977	1377	1377	1377	1377	0
146	20231102	162800	384345977	1377	1377	1377	1377	0
147	20231102	162700	384345977	1377	1377	1377	1377	0
148	20231102	162600	384345977	1377	1377	1377	1377	0
149	20231102	162500	384345977	1377	1377	1377	1377	0
150	20231102	162400	384345977	1377	1377	1377	1377	0
151	20231102	162300	384345977	1377	1377	1377	1377	0
152	20231102	162200	384345977	1377	1377	1377	1377	7166
153	20231102	162100	384345977	1377	1377	1377	1377	0
154	20231102	162000	384345977	1377	1377	1377	1377	0
155	20231102	161900	384345977	1377	1377	1377	1377	0
156	20231102	161800	384345977	1377	1377	1377	1377	0
157	20231102	161700	384345977	1377	1377	1377	1377	0
158	20231102	161600	384345977	1377	1377	1377	1377	0
159	20231102	161500	384345977	1377	1377	1377	1377	0
160	20231102	161400	384345977	1377	1377	1377	1377	0
161	20231102	161300	384345977	1377	1377	1377	1377	0
162	20231102	161200	384345977	1377	1377	1377	1377	0
163	20231102	161100	384345977	1377	1377	1377	1377	0
164	20231102	161000	384345977	1377	1377	1377	1377	0
165	20231102	160900	384345977	1377	1377	1377	1377	0
166	20231102	160800	384345977	1377	1377	1377	1377	0
167	20231102	160700	384345977	1377	1377	1377	1377	0
168	20231102	160600	384345977	1377	1377	1377	1377	0
169	20231102	160500	384345977	1377	1377	1377	1377	0
170	20231102	160400	384345977	1377	1377	1377	1377	0
171	20231102	160300	384345977	1377	1377	1377	1377	0
172	20231102	160200	384345977	1377	1377	1377	1377	0
173	20231102	160100	384345977	1377	1377	1377	1377	0
174	20231102	160000	384345977	1377	1377	1377	1377	0
175	20231102	155900	384345977	1377	1377	1377	1377	0
176	20231102	155800	384345977	1377	1377	1377	1377	0
177	20231102	155700	384345977	1377	1377	1377	1377	0
178	20231102	155600	384345977	1377	1377	1377	1377	0
179	20231102	155500	384345977	1377	1377	1377	1377	0
180	20231102	155400	384345977	1377	1377	1377	1377	0
181	20231102	155300	384345977	1377	1377	1377	1377	0
182	20231102	155200	384345977	1377	1377	1377	1377	7166
183	20231102	155100	384345977	1377	1377	1377	1377	0
184	20231102	155000	384345977	1377	1377	1377	1377	0
185	20231102	154900	384345977	1377	1377	1377	1377	0
186	20231102	154800	384345977	1377	1377	1377	1377	0
187	20231102	154700	384345977	1377	1377	1377	1377	0
188	20231102	154600	384345977	1377	1377	1377	1377	0
189	20231102	154500	384345977	1377	1377	1377	1377	0
190	20231102	154400	384345977	1377	1377	1377	1377	0
191	20231102	154300	384345977	1377	1377	1377	1377	0
192	20231102	154200	384345977	1377	1377	1377	1377	0
193	20231102	154100	384345977	1377	1377	1377	1377	0
194	20231102	154000	384345977	1377	1377	1377	1377	0
195	20231102	153900	384345977	1377	1377	1377	1377	0
196	20231102	153800	384345977	1377	1377	1377	1377	0
197	20231102	153700	384345977	1377	1377	1377	1377	0
198	20231102	153600	384345977	1377	1377	1377	1377	0
199	20231102	153500	384345977	1377	1377	1377	1377	0
200	20231102	153400	384345977	1377	1377	1377	1377	0
201	20231102	153300	384345977	1377	1377	1377	1377	0
202	20231102	153200	384345977	1377	1377	1377	1377	0
203	20231102	153100	384345977	1377	1377	1377	1377	0
204	20231102	153000	384345977	1377	1377	1377	1377	7166
205	20231102	152900	374478395	1375	1375	1375	1375	0
206	20231102	152800	374478395	1375	1375	1375	1375	0
207	20231102	152700	374478395	1375	1375	1375	1375	0
208	20231102	152600	374478395	1375	1375	1375	1375	0
209	20231102	152500	374478395	1375	1375	1375	1375	0
210	20231102	152400	374478395	1375	1375	1375	1375	0
211	20231102	152300	374478395	1375	1375	1375	1375	0
212	20231102	152200	374478395	1375	1375	1375	1375	0
213	20231102	152100	374478395	1375	1375	1375	1375	0
214	20231102	152000	374478395	1375	1375	1375	1375	0
215	20231102	151900	374478395	1375	1375	1375	1375	32
216	20231102	151800	374434395	1376	1375	1377	1375	150
217	20231102	151700	374228011	1376	1376	1377	1376	1302
218	20231102	151600	372435839	1375	1375	1375	1375	215
219	20231102	151500	372140214	1374	1371	1374	1371	407
220	20231102	151400	371581857	1371	1375	1375	1371	999
221	20231102	151300	370211761	1376	1376	1376	1376	40
222	20231102	151200	370156721	1377	1377	1377	1377	0
223	20231102	151100	370156721	1377	1377	1377	1377	0
224	20231102	151000	370156721	1377	1377	1377	1377	11
225	20231102	150900	370141574	1377	1377	1377	1377	2833
226	20231102	150800	366240533	1376	1375	1376	1375	1800
227	20231102	150700	363764133	1375	1375	1375	1375	26
228	20231102	150600	363728383	1376	1376	1376	1375	660
229	20231102	150500	362820278	1376	1376	1376	1376	10
230	20231102	150400	362806518	1373	1375	1375	1373	500
231	20231102	150300	362119874	1377	1376	1377	1376	145
232	20231102	150200	361920353	1377	1374	1377	1374	1656
233	20231102	150100	359643801	1373	1373	1373	1373	0
234	20231102	150000	359643801	1373	1373	1373	1373	0
235	20231102	145900	359643801	1373	1373	1373	1373	0
236	20231102	145800	359643801	1373	1373	1373	1373	499
237	20231102	145700	358958674	1374	1374	1374	1374	0
238	20231102	145600	358958674	1374	1374	1374	1374	2
239	20231102	145500	358955926	1371	1371	1371	1371	0
240	20231102	145400	358955926	1371	1371	1371	1371	0
241	20231102	145300	358955926	1371	1371	1374	1371	1558
242	20231102	145200	356819346	1372	1372	1372	1372	0
243	20231102	145100	356819346	1372	1375	1375	1372	19724
244	20231102	145000	329739907	1376	1376	1376	1376	0
245	20231102	144900	329739907	1376	1376	1376	1376	3
246	20231102	144800	329735779	1375	1375	1375	1375	860
247	20231102	144700	328553279	1375	1375	1375	1375	1
248	20231102	144600	328551904	1374	1375	1375	1374	1010
249	20231102	144500	327164154	1374	1375	1375	1374	1270
250	20231102	144400	325419164	1375	1375	1375	1375	0
251	20231102	144300	325419164	1375	1375	1375	1375	0
252	20231102	144200	325419164	1375	1375	1375	1375	0
253	20231102	144100	325419164	1375	1375	1375	1375	5
254	20231102	144000	325412289	1375	1375	1375	1375	0
255	20231102	143900	325412289	1375	1375	1375	1375	8
256	20231102	143800	325401289	1375	1375	1375	1375	0
257	20231102	143700	325401289	1375	1375	1375	1375	0
258	20231102	143600	325401289	1375	1375	1375	1375	209
259	20231102	143500	325113914	1376	1376	1376	1376	113
260	20231102	143400	324958426	1375	1375	1375	1375	2
261	20231102	143300	324955676	1375	1375	1375	1375	283
262	20231102	143200	324566551	1374	1375	1375	1374	540
263	20231102	143100	323824471	1375	1374	1375	1374	452
264	20231102	143000	323203291	1375	1375	1375	1375	160
265	20231102	142900	322983291	1375	1375	1375	1375	50
266	20231102	142800	322914541	1375	1377	1377	1375	499
267	20231102	142700	322228074	1377	1377	1377	1377	100
268	20231102	142600	322090374	1375	1375	1375	1375	342
269	20231102	142500	321620124	1375	1376	1376	1375	8792
270	20231102	142400	309531038	1377	1377	1377	1377	0
271	20231102	142300	309531038	1377	1377	1377	1377	63
272	20231102	142200	309444287	1378	1378	1378	1378	0
273	20231102	142100	309444287	1378	1378	1378	1378	0
274	20231102	142000	309444287	1378	1378	1378	1378	0
275	20231102	141900	309444287	1378	1378	1378	1378	55
276	20231102	141800	309368497	1377	1377	1377	1375	534
277	20231102	141700	308634149	1375	1375	1375	1375	170
278	20231102	141600	308400399	1375	1375	1375	1375	0
279	20231102	141500	308400399	1375	1378	1378	1375	442
280	20231102	141400	307792215	1378	1378	1378	1378	0
281	20231102	141300	307792215	1378	1378	1378	1378	0
282	20231102	141200	307792215	1378	1378	1378	1378	0
283	20231102	141100	307792215	1378	1378	1378	1378	0
284	20231102	141000	307792215	1378	1378	1378	1378	0
285	20231102	140900	307792215	1378	1378	1378	1378	0
286	20231102	140800	307792215	1378	1378	1378	1378	0
287	20231102	140700	307792215	1378	1378	1378	1378	0
288	20231102	140600	307792215	1378	1378	1378	1378	0
289	20231102	140500	307792215	1378	1378	1378	1378	0
290	20231102	140400	307792215	1378	1378	1378	1378	0
291	20231102	140300	307792215	1378	1378	1378	1378	0
292	20231102	140200	307792215	1378	1378	1378	1378	0
293	20231102	140100	307792215	1378	1378	1378	1378	1
294	20231102	140000	307790837	1379	1379	1379	1379	0
295	20231102	135900	307790837	1379	1379	1379	1379	0
296	20231102	135800	307790837	1379	1379	1379	1379	0
297	20231102	135700	307790837	1379	1379	1379	1379	0
298	20231102	135600	307790837	1379	1379	1379	1379	7
299	20231102	135500	307781184	1379	1379	1379	1379	20
300	20231102	135400	307753604	1376	1376	1376	1376	70
301	20231102	135300	307657284	1379	1376	1379	1376	75
302	20231102	135200	307554009	1379	1379	1379	1379	132
303	20231102	135100	307371981	1376	1378	1379	1376	300
304	20231102	135000	306958839	1378	1378	1378	1378	0
305	20231102	134900	306958839	1378	1378	1378	1378	0
306	20231102	134800	306958839	1378	1378	1378	1378	0
307	20231102	134700	306958839	1378	1378	1378	1378	2
308	20231102	134600	306956083	1380	1380	1380	1380	0
309	20231102	134500	306956083	1380	1379	1380	1379	65
310	20231102	134400	306866390	1380	1376	1380	1376	187
311	20231102	134300	306609023	1377	1377	1377	1377	0
312	20231102	134200	306609023	1377	1377	1377	1377	1
313	20231102	134100	306607646	1376	1376	1376	1376	500
314	20231102	134000	305919646	1376	1376	1376	1376	0
315	20231102	133900	305919646	1376	1376	1376	1376	0
316	20231102	133800	305919646	1376	1376	1376	1376	0
317	20231102	133700	305919646	1376	1376	1376	1376	0
318	20231102	133600	305919646	1376	1376	1376	1376	0
319	20231102	133500	305919646	1376	1376	1376	1376	0
320	20231102	133400	305919646	1376	1376	1376	1376	30
321	20231102	133300	305878366	1377	1377	1377	1377	6
322	20231102	133200	305870104	1377	1377	1377	1377	1
323	20231102	133100	305868727	1375	1375	1375	1375	1226
324	20231102	133000	304182977	1375	1376	1376	1375	1646
325	20231102	132900	301919641	1377	1377	1377	1377	1
326	20231102	132800	301918264	1377	1377	1377	1377	1
327	20231102	132700	301916887	1375	1375	1375	1375	0
328	20231102	132600	301916887	1375	1376	1376	1375	8000
329	20231102	132500	290916654	1377	1377	1377	1377	0
330	20231102	132400	290916654	1377	1377	1377	1377	0
331	20231102	132300	290916654	1377	1377	1377	1377	13
332	20231102	132200	290898753	1377	1377	1377	1377	37
333	20231102	132100	290847804	1377	1377	1377	1377	0
334	20231102	132000	290847804	1377	1379	1379	1377	15395
335	20231102	131900	269643477	1378	1378	1378	1378	0
336	20231102	131800	269643477	1378	1378	1378	1378	0
337	20231102	131700	269643477	1378	1378	1378	1378	0
338	20231102	131600	269643477	1378	1379	1379	1378	5000
339	20231102	131500	262753105	1380	1380	1380	1380	10
340	20231102	131400	262739305	1380	1380	1380	1380	6
341	20231102	131300	262731025	1380	1380	1380	1380	0
342	20231102	131200	262731025	1380	1380	1380	1380	0
343	20231102	131100	262731025	1380	1380	1380	1380	0
344	20231102	131000	262731025	1380	1380	1380	1380	0
345	20231102	130900	262731025	1380	1380	1380	1380	1
346	20231102	130800	262729645	1382	1382	1382	1382	1436
347	20231102	130700	260745093	1382	1382	1382	1382	1227
348	20231102	130600	259049379	1382	1382	1382	1382	200
349	20231102	130500	258772979	1382	1382	1382	1382	5000
350	20231102	130400	251862979	1382	1383	1385	1382	1042
351	20231102	130300	250420674	1382	1379	1382	1379	2093
352	20231102	130200	247528353	1375	1368	1379	1368	25887
353	20231102	130100	211945585	1367	1367	1367	1367	33
354	20231102	130000	211900474	1365	1365	1365	1365	0
355	20231102	125900	211900474	1365	1365	1365	1365	114
356	20231102	125800	211744864	1367	1365	1367	1365	329
357	20231102	125700	211295777	1365	1367	1367	1365	14010
358	20231102	125600	192170018	1366	1366	1366	1366	0
359	20231102	125500	192170018	1366	1366	1366	1366	0
360	20231102	125400	192170018	1366	1366	1366	1366	0
361	20231102	125300	192170018	1366	1366	1366	1366	555
362	20231102	125200	191411888	1366	1366	1366	1366	0
363	20231102	125100	191411888	1366	1366	1366	1366	1000
364	20231102	125000	190045888	1366	1367	1367	1366	5
365	20231102	124900	190039057	1365	1366	1366	1365	1000
366	20231102	124800	188674007	1367	1367	1367	1367	0
367	20231102	124700	188674007	1367	1367	1367	1367	5
368	20231102	124600	188667172	1367	1366	1367	1364	1401
369	20231102	124500	186755272	1368	1368	1368	1368	0
370	20231102	124400	186755272	1368	1368	1368	1368	0
371	20231102	124300	186755272	1368	1365	1368	1365	144
372	20231102	124200	186558709	1365	1366	1366	1365	1000
373	20231102	124100	185193678	1369	1369	1369	1369	0
374	20231102	124000	185193678	1369	1366	1369	1365	1001
375	20231102	123900	183827308	1365	1367	1367	1365	1334
376	20231102	123800	182006395	1365	1367	1367	1365	1000
377	20231102	123700	180641294	1365	1367	1367	1365	3000
378	20231102	123600	176546078	1365	1365	1366	1365	3049
379	20231102	123500	172384093	1365	1365	1365	1365	2000
380	20231102	123400	169654093	1365	1366	1366	1365	5755
381	20231102	123300	161794013	1366	1366	1366	1366	951
382	20231102	123200	160494947	1366	1367	1367	1366	1551
383	20231102	123100	158375781	1366	1366	1366	1366	1000
384	20231102	123000	157009781	1366	1366	1366	1366	1689
385	20231102	122900	154702607	1366	1368	1368	1366	2002
386	20231102	122800	151965077	1368	1369	1369	1368	1000
387	20231102	122700	150597076	1369	1371	1371	1369	3460
388	20231102	122600	145858988	1371	1371	1371	1371	11
389	20231102	122500	145843907	1371	1371	1371	1371	0
390	20231102	122400	145843907	1371	1371	1371	1371	0
391	20231102	122300	145843907	1371	1371	1371	1371	0
392	20231102	122200	145843907	1371	1371	1371	1371	206
393	20231102	122100	145561481	1371	1371	1371	1371	0
394	20231102	122000	145561481	1371	1371	1371	1371	7
395	20231102	121900	145551884	1371	1371	1371	1371	1
396	20231102	121800	145550513	1370	1370	1370	1370	554
397	20231102	121700	144791533	1370	1370	1370	1370	446
398	20231102	121600	144180513	1370	1370	1370	1370	65
399	20231102	121500	144091463	1370	1370	1370	1370	935
400	20231102	121400	142810513	1370	1371	1371	1370	503
401	20231102	121300	142121400	1370	1370	1370	1370	1470
402	20231102	121200	140107500	1371	1371	1371	1371	2
403	20231102	121100	140104758	1371	1371	1371	1371	583
404	20231102	121000	139305465	1371	1371	1371	1371	0
405	20231102	120900	139305465	1371	1371	1371	1371	0
406	20231102	120800	139305465	1371	1371	1371	1371	817
407	20231102	120700	138185358	1371	1371	1371	1371	100
408	20231102	120600	138048258	1370	1370	1370	1370	3
409	20231102	120500	138044148	1371	1371	1371	1371	0
410	20231102	120400	138044148	1371	1371	1371	1371	1400
411	20231102	120300	136124748	1371	1371	1371	1371	1300
412	20231102	120200	134342448	1371	1371	1371	1371	100
413	20231102	120100	134205348	1371	1370	1371	1370	1508
414	20231102	120000	132139380	1370	1370	1370	1370	0
415	20231102	115900	132139380	1370	1370	1370	1370	2000
416	20231102	115800	129399380	1371	1371	1371	1371	0
417	20231102	115700	129399380	1371	1371	1371	1371	0
418	20231102	115600	129399380	1371	1371	1371	1371	1275
419	20231102	115500	127651355	1371	1372	1372	1371	1300
420	20231102	115400	125868859	1372	1372	1372	1372	1201
421	20231102	115300	124221087	1372	1372	1372	1372	100
422	20231102	115200	124083887	1373	1373	1373	1373	57
423	20231102	115100	124005626	1373	1373	1373	1373	1433
424	20231102	115000	122038117	1373	1373	1373	1373	0
425	20231102	114900	122038117	1373	1373	1373	1373	1
426	20231102	114800	122036744	1373	1373	1373	1373	0
427	20231102	114700	122036744	1373	1373	1373	1373	2
428	20231102	114600	122033998	1373	1373	1373	1373	0
429	20231102	114500	122033998	1373	1373	1373	1373	121
430	20231102	114400	121867865	1373	1374	1374	1373	1218
431	20231102	114300	120194741	1374	1374	1374	1374	0
432	20231102	114200	120194741	1374	1374	1374	1374	1001
433	20231102	114100	118819367	1375	1375	1375	1375	2295
434	20231102	114000	115663742	1375	1375	1375	1375	3144
435	20231102	113900	111340742	1375	1375	1375	1375	1000
436	20231102	113800	109965742	1375	1375	1376	1375	1214
437	20231102	113700	108296378	1375	1376	1376	1375	155
438	20231102	113600	108083198	1375	1375	1375	1375	2
439	20231102	113500	108080448	1375	1375	1375	1375	44
440	20231102	113400	108019948	1376	1376	1376	1376	0
441	20231102	113300	108019948	1376	1376	1376	1376	17
442	20231102	113200	107996556	1376	1376	1376	1376	95
443	20231102	113100	107865836	1375	1375	1375	1375	55
444	20231102	113000	107790211	1376	1376	1376	1376	400
445	20231102	112900	107239811	1376	1376	1376	1376	101
446	20231102	112800	107100835	1376	1376	1376	1376	4
447	20231102	112700	107095331	1375	1376	1376	1375	115
448	20231102	112600	106937106	1375	1375	1375	1375	1000
449	20231102	112500	105562106	1375	1376	1376	1375	499
450	20231102	112400	104875978	1375	1377	1377	1375	2097
451	20231102	112300	101991909	1376	1376	1376	1376	1000
452	20231102	112200	100615909	1376	1376	1376	1376	1577
453	20231102	112100	98445957	1377	1379	1379	1377	302
454	20231102	112000	98030101	1377	1378	1378	1377	132
455	20231102	111900	97848310	1380	1379	1380	1377	1001
456	20231102	111800	96469750	1380	1381	1381	1380	465
457	20231102	111700	95828023	1380	1380	1380	1380	50
458	20231102	111600	95759023	1380	1380	1380	1380	3800
459	20231102	111500	90515023	1380	1380	1380	1380	1001
460	20231102	111400	89133643	1380	1382	1382	1380	4000
461	20231102	111300	83609644	1383	1383	1383	1382	62
462	20231102	111200	83523957	1382	1382	1382	1382	124
463	20231102	111100	83352589	1381	1382	1382	1381	49
464	20231102	111000	83284919	1381	1381	1381	1381	0
465	20231102	110900	83284919	1381	1381	1381	1381	82
466	20231102	110800	83171677	1382	1382	1382	1382	875
467	20231102	110700	81962427	1382	1382	1382	1382	0
468	20231102	110600	81962427	1382	1382	1382	1382	38
469	20231102	110500	81909911	1384	1384	1384	1384	0
470	20231102	110400	81909911	1384	1384	1384	1384	7
471	20231102	110300	81900223	1382	1382	1382	1382	18
472	20231102	110200	81875347	1382	1383	1383	1382	102
473	20231102	110100	81734379	1383	1383	1383	1383	1
474	20231102	110000	81732996	1382	1382	1382	1382	0
475	20231102	105900	81732996	1382	1382	1382	1382	72
476	20231102	105800	81633492	1382	1382	1382	1382	18
477	20231102	105700	81608616	1382	1382	1382	1382	18
478	20231102	105600	81583740	1382	1382	1382	1382	0
479	20231102	105500	81583740	1382	1383	1383	1382	66
480	20231102	105400	81492508	1381	1381	1381	1381	18
481	20231102	105300	81467650	1384	1384	1384	1384	738
482	20231102	105200	80446258	1384	1383	1384	1383	500
483	20231102	105100	79754478	1381	1382	1382	1381	125
484	20231102	105000	79581813	1384	1384	1384	1384	0
485	20231102	104900	79581813	1384	1383	1384	1383	2000
486	20231102	104800	76814957	1383	1381	1383	1381	132
487	20231102	104700	76632663	1383	1383	1383	1383	0
488	20231102	104600	76632663	1383	1383	1383	1381	25
489	20231102	104500	76598124	1383	1383	1383	1381	91
490	20231102	104400	76472307	1383	1382	1383	1381	1564
491	20231102	104300	74310895	1382	1382	1382	1382	499
492	20231102	104200	73621277	1382	1382	1382	1382	9
493	20231102	104100	73608839	1382	1382	1382	1382	115
494	20231102	104000	73449909	1384	1384	1384	1384	0
495	20231102	103900	73449909	1384	1382	1384	1382	19
496	20231102	103800	73423649	1383	1382	1383	1382	1958
497	20231102	103700	70715737	1382	1382	1382	1382	70
498	20231102	103600	70618997	1382	1382	1382	1382	0
499	20231102	103500	70618997	1382	1382	1382	1382	18
500	20231102	103400	70594121	1383	1383	1383	1383	1
501	20231102	103300	70592738	1382	1383	1383	1382	139
502	20231102	103200	70400631	1382	1383	1383	1382	20
503	20231102	103100	70372989	1383	1383	1383	1383	30
504	20231102	103000	70331499	1383	1383	1383	1383	101
505	20231102	102900	70191816	1384	1383	1384	1383	50
506	20231102	102800	70122665	1384	1383	1384	1383	565
507	20231102	102700	69341265	1383	1383	1383	1383	0
508	20231102	102600	69341265	1383	1382	1383	1381	250
509	20231102	102500	68995873	1382	1382	1382	1382	1300
510	20231102	102400	67199273	1382	1382	1382	1382	17
511	20231102	102300	67175779	1381	1381	1381	1381	65
512	20231102	102200	67086014	1383	1383	1383	1383	59
513	20231102	102100	67004417	1384	1384	1384	1384	0
514	20231102	102000	67004417	1384	1384	1384	1384	0
515	20231102	101900	67004417	1384	1384	1384	1384	0
516	20231102	101800	67004417	1384	1384	1384	1384	0
517	20231102	101700	67004417	1384	1380	1384	1380	1005
518	20231102	101600	65617497	1384	1384	1384	1384	10
519	20231102	101500	65603657	1384	1385	1385	1384	4303
520	20231102	101400	59648304	1384	1383	1384	1383	5658
521	20231102	101300	51818745	1383	1383	1383	1383	1500
522	20231102	101200	49744245	1383	1383	1383	1383	0
523	20231102	101100	49744245	1383	1383	1383	1383	1
524	20231102	101000	49742862	1380	1379	1380	1376	3787
525	20231102	100900	44519332	1379	1379	1380	1379	330
526	20231102	100800	44064261	1379	1379	1379	1379	150
527	20231102	100700	43857411	1379	1379	1379	1379	458
528	20231102	100600	43225829	1379	1377	1379	1377	500
529	20231102	100500	42536468	1376	1376	1376	1376	100
530	20231102	100400	42398868	1376	1376	1376	1376	0
531	20231102	100300	42398868	1376	1376	1376	1376	0
532	20231102	100200	42398868	1376	1376	1376	1376	100
533	20231102	100100	42261268	1376	1376	1376	1376	0
534	20231102	100000	42261268	1376	1376	1376	1376	405
535	20231102	095900	41703988	1376	1378	1378	1376	894
536	20231102	095800	40472629	1378	1378	1378	1378	666
537	20231102	095700	39554881	1378	1378	1378	1378	1166
538	20231102	095600	37948133	1378	1378	1379	1378	342
539	20231102	095500	37476836	1378	1378	1378	1378	0
540	20231102	095400	37476836	1378	1378	1378	1378	37
541	20231102	095300	37425850	1378	1378	1378	1378	24
542	20231102	095200	37392778	1378	1378	1378	1378	752
543	20231102	095100	36356522	1378	1378	1378	1378	0
544	20231102	095000	36356522	1378	1378	1378	1378	1000
545	20231102	094900	34978522	1379	1379	1379	1379	740
546	20231102	094800	33958062	1379	1379	1379	1379	0
547	20231102	094700	33958062	1379	1380	1380	1379	52
548	20231102	094600	33886320	1379	1380	1380	1379	230
549	20231102	094500	33568921	1380	1380	1380	1380	0
550	20231102	094400	33568921	1380	1382	1382	1380	15
551	20231102	094300	33548203	1382	1382	1382	1382	1
552	20231102	094200	33546821	1381	1383	1383	1381	4
553	20231102	094100	33541292	1383	1383	1383	1380	45
554	20231102	094000	33479111	1383	1384	1384	1383	1037
555	20231102	093900	32044939	1383	1383	1383	1383	0
556	20231102	093800	32044939	1383	1383	1383	1383	2
557	20231102	093700	32042173	1384	1384	1384	1384	4
558	20231102	093600	32036637	1384	1384	1384	1384	50
559	20231102	093500	31967437	1384	1384	1384	1383	1271
560	20231102	093400	30209441	1384	1383	1384	1380	1098
561	20231102	093300	28690936	1383	1383	1383	1383	162
562	20231102	093200	28466890	1379	1383	1383	1379	2929
563	20231102	093100	24418476	1382	1380	1383	1380	598
564	20231102	093000	23592285	1379	1381	1381	1379	38
565	20231102	092900	23539848	1381	1381	1381	1381	50
566	20231102	092800	23470798	1379	1379	1379	1379	20
567	20231102	092700	23443218	1383	1378	1383	1378	272
568	20231102	092600	23068274	1377	1376	1377	1376	50
569	20231102	092500	22999472	1376	1376	1378	1376	90
570	20231102	092400	22875630	1375	1375	1375	1375	18
571	20231102	092300	22850880	1378	1375	1378	1375	101
572	20231102	092200	22712002	1375	1375	1375	1375	645
573	20231102	092100	21825127	1374	1374	1374	1374	0
574	20231102	092000	21825127	1374	1377	1377	1373	264
575	20231102	091900	21462627	1377	1378	1379	1377	1820
576	20231102	091800	18956186	1378	1380	1380	1378	1035
577	20231102	091700	17529834	1380	1380	1381	1380	989
578	20231102	091600	16164514	1380	1380	1380	1380	670
579	20231102	091500	15239914	1382	1380	1382	1380	155
580	20231102	091400	15025724	1382	1382	1382	1382	676
581	20231102	091300	14091492	1380	1383	1383	1380	11
582	20231102	091200	14076294	1380	1383	1383	1380	18
583	20231102	091100	14051449	1379	1379	1379	1379	134
584	20231102	091000	13866663	1379	1379	1379	1379	0
585	20231102	090900	13866663	1379	1383	1383	1379	2
586	20231102	090800	13863901	1379	1383	1383	1379	12
587	20231102	090700	13847309	1378	1380	1383	1378	3001
588	20231102	090600	9709924	1383	1381	1383	1377	2001
589	20231102	090500	6951542	1381	1381	1381	1381	26
590	20231102	090400	6915636	1381	1383	1384	1381	366
591	20231102	090300	6409487	1381	1382	1382	1381	1130
592	20231102	090200	4848229	1382	1382	1382	1381	802
593	20231102	090100	3739945	1382	1382	1382	1382	0
594	20231102	090000	3739945	1382	1383	1384	1382	2704