KissMeData/066130/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194000	429556300	5300	5300	5300	5300	276
3	20231107	193900	429556300	5300	5300	5300	5300	0
4	20231107	193800	429556300	5300	5300	5300	5300	0
5	20231107	193700	429556300	5300	5300	5300	5300	0
6	20231107	193600	429556300	5300	5300	5300	5300	0
7	20231107	193500	429556300	5300	5300	5300	5300	0
8	20231107	193400	429556300	5300	5300	5300	5300	0
9	20231107	193300	429556300	5300	5300	5300	5300	0
10	20231107	193200	429556300	5300	5300	5300	5300	0
11	20231107	193100	429556300	5300	5300	5300	5300	0
12	20231107	193000	429556300	5300	5300	5300	5300	0
13	20231107	192900	429556300	5300	5300	5300	5300	0
14	20231107	192800	429556300	5300	5300	5300	5300	0
15	20231107	192700	429556300	5300	5300	5300	5300	0
16	20231107	192600	429556300	5300	5300	5300	5300	0
17	20231107	192500	429556300	5300	5300	5300	5300	0
18	20231107	192400	429556300	5300	5300	5300	5300	0
19	20231107	192300	429556300	5300	5300	5300	5300	0
20	20231107	192200	429556300	5300	5300	5300	5300	0
21	20231107	192100	429556300	5300	5300	5300	5300	0
22	20231107	192000	429556300	5300	5300	5300	5300	0
23	20231107	191900	429556300	5300	5300	5300	5300	0
24	20231107	191800	429556300	5300	5300	5300	5300	0
25	20231107	191700	429556300	5300	5300	5300	5300	0
26	20231107	191600	429556300	5300	5300	5300	5300	0
27	20231107	191500	429556300	5300	5300	5300	5300	0
28	20231107	191400	429556300	5300	5300	5300	5300	0
29	20231107	191300	429556300	5300	5300	5300	5300	0
30	20231107	191200	429556300	5300	5300	5300	5300	0
31	20231107	191100	429556300	5300	5300	5300	5300	0
32	20231107	191000	429556300	5300	5300	5300	5300	276
33	20231107	190900	429556300	5300	5300	5300	5300	0
34	20231107	190800	429556300	5300	5300	5300	5300	0
35	20231107	190700	429556300	5300	5300	5300	5300	0
36	20231107	190600	429556300	5300	5300	5300	5300	0
37	20231107	190500	429556300	5300	5300	5300	5300	0
38	20231107	190400	429556300	5300	5300	5300	5300	0
39	20231107	190300	429556300	5300	5300	5300	5300	0
40	20231107	190200	429556300	5300	5300	5300	5300	0
41	20231107	190100	429556300	5300	5300	5300	5300	0
42	20231107	190000	429556300	5300	5300	5300	5300	0
43	20231107	185900	429556300	5300	5300	5300	5300	0
44	20231107	185800	429556300	5300	5300	5300	5300	0
45	20231107	185700	429556300	5300	5300	5300	5300	0
46	20231107	185600	429556300	5300	5300	5300	5300	0
47	20231107	185500	429556300	5300	5300	5300	5300	0
48	20231107	185400	429556300	5300	5300	5300	5300	0
49	20231107	185300	429556300	5300	5300	5300	5300	0
50	20231107	185200	429556300	5300	5300	5300	5300	0
51	20231107	185100	429556300	5300	5300	5300	5300	0
52	20231107	185000	429556300	5300	5300	5300	5300	0
53	20231107	184900	429556300	5300	5300	5300	5300	0
54	20231107	184800	429556300	5300	5300	5300	5300	0
55	20231107	184700	429556300	5300	5300	5300	5300	0
56	20231107	184600	429556300	5300	5300	5300	5300	0
57	20231107	184500	429556300	5300	5300	5300	5300	0
58	20231107	184400	429556300	5300	5300	5300	5300	0
59	20231107	184300	429556300	5300	5300	5300	5300	0
60	20231107	184200	429556300	5300	5300	5300	5300	0
61	20231107	184100	429556300	5300	5300	5300	5300	0
62	20231107	184000	429556300	5300	5300	5300	5300	276
63	20231107	183900	429556300	5300	5300	5300	5300	0
64	20231107	183800	429556300	5300	5300	5300	5300	0
65	20231107	183700	429556300	5300	5300	5300	5300	0
66	20231107	183600	429556300	5300	5300	5300	5300	0
67	20231107	183500	429556300	5300	5300	5300	5300	0
68	20231107	183400	429556300	5300	5300	5300	5300	0
69	20231107	183300	429556300	5300	5300	5300	5300	0
70	20231107	183200	429556300	5300	5300	5300	5300	0
71	20231107	183100	429556300	5300	5300	5300	5300	0
72	20231107	183000	429556300	5300	5300	5300	5300	0
73	20231107	182900	429556300	5300	5300	5300	5300	0
74	20231107	182800	429556300	5300	5300	5300	5300	0
75	20231107	182700	429556300	5300	5300	5300	5300	0
76	20231107	182600	429556300	5300	5300	5300	5300	0
77	20231107	182500	429556300	5300	5300	5300	5300	0
78	20231107	182400	429556300	5300	5300	5300	5300	0
79	20231107	182300	429556300	5300	5300	5300	5300	0
80	20231107	182200	429556300	5300	5300	5300	5300	0
81	20231107	182100	429556300	5300	5300	5300	5300	0
82	20231107	182000	429556300	5300	5300	5300	5300	0
83	20231107	181900	429556300	5300	5300	5300	5300	0
84	20231107	181800	429556300	5300	5300	5300	5300	0
85	20231107	181700	429556300	5300	5300	5300	5300	0
86	20231107	181600	429556300	5300	5300	5300	5300	0
87	20231107	181500	429556300	5300	5300	5300	5300	0
88	20231107	181400	429556300	5300	5300	5300	5300	0
89	20231107	181300	429556300	5300	5300	5300	5300	0
90	20231107	181200	429556300	5300	5300	5300	5300	0
91	20231107	181100	429556300	5300	5300	5300	5300	0
92	20231107	181000	429556300	5300	5300	5300	5300	276
93	20231107	180900	429556300	5300	5300	5300	5300	0
94	20231107	180800	429556300	5300	5300	5300	5300	0
95	20231107	180700	429556300	5300	5300	5300	5300	0
96	20231107	180600	429556300	5300	5300	5300	5300	0
97	20231107	180500	429556300	5300	5300	5300	5300	0
98	20231107	180400	429556300	5300	5300	5300	5300	0
99	20231107	180300	429556300	5300	5300	5300	5300	0
100	20231107	180200	429556300	5300	5300	5300	5300	0
101	20231107	180100	429556300	5300	5300	5300	5300	0
102	20231107	180000	429556300	5300	5300	5300	5300	0
103	20231107	175900	429556300	5300	5300	5300	5300	0
104	20231107	175800	429556300	5300	5300	5300	5300	0
105	20231107	175700	429556300	5300	5300	5300	5300	0
106	20231107	175600	429556300	5300	5300	5300	5300	0
107	20231107	175500	429556300	5300	5300	5300	5300	0
108	20231107	175400	429556300	5300	5300	5300	5300	0
109	20231107	175300	429556300	5300	5300	5300	5300	0
110	20231107	175200	429556300	5300	5300	5300	5300	0
111	20231107	175100	429556300	5300	5300	5300	5300	0
112	20231107	175000	429556300	5300	5300	5300	5300	0
113	20231107	174900	429556300	5300	5300	5300	5300	0
114	20231107	174800	429556300	5300	5300	5300	5300	0
115	20231107	174700	429556300	5300	5300	5300	5300	0
116	20231107	174600	429556300	5300	5300	5300	5300	0
117	20231107	174500	429556300	5300	5300	5300	5300	0
118	20231107	174400	429556300	5300	5300	5300	5300	0
119	20231107	174300	429556300	5300	5300	5300	5300	0
120	20231107	174200	429556300	5300	5300	5300	5300	0
121	20231107	174100	429556300	5300	5300	5300	5300	0
122	20231107	174000	429556300	5300	5300	5300	5300	276
123	20231107	173900	429556300	5300	5300	5300	5300	0
124	20231107	173800	429556300	5300	5300	5300	5300	0
125	20231107	173700	429556300	5300	5300	5300	5300	0
126	20231107	173600	429556300	5300	5300	5300	5300	0
127	20231107	173500	429556300	5300	5300	5300	5300	0
128	20231107	173400	429556300	5300	5300	5300	5300	0
129	20231107	173300	429556300	5300	5300	5300	5300	0
130	20231107	173200	429556300	5300	5300	5300	5300	0
131	20231107	173100	429556300	5300	5300	5300	5300	0
132	20231107	173000	429556300	5300	5300	5300	5300	0
133	20231107	172900	429556300	5300	5300	5300	5300	0
134	20231107	172800	429556300	5300	5300	5300	5300	0
135	20231107	172700	429556300	5300	5300	5300	5300	0
136	20231107	172600	429556300	5300	5300	5300	5300	0
137	20231107	172500	429556300	5300	5300	5300	5300	0
138	20231107	172400	429556300	5300	5300	5300	5300	0
139	20231107	172300	429556300	5300	5300	5300	5300	0
140	20231107	172200	429556300	5300	5300	5300	5300	0
141	20231107	172100	429556300	5300	5300	5300	5300	0
142	20231107	172000	429556300	5300	5300	5300	5300	0
143	20231107	171900	429556300	5300	5300	5300	5300	0
144	20231107	171800	429556300	5300	5300	5300	5300	0
145	20231107	171700	429556300	5300	5300	5300	5300	0
146	20231107	171600	429556300	5300	5300	5300	5300	0
147	20231107	171500	429556300	5300	5300	5300	5300	0
148	20231107	171400	429556300	5300	5300	5300	5300	0
149	20231107	171300	429556300	5300	5300	5300	5300	0
150	20231107	171200	429556300	5300	5300	5300	5300	0
151	20231107	171100	429556300	5300	5300	5300	5300	0
152	20231107	171000	429556300	5300	5300	5300	5300	276
153	20231107	170900	429556300	5300	5300	5300	5300	0
154	20231107	170800	429556300	5300	5300	5300	5300	0
155	20231107	170700	429556300	5300	5300	5300	5300	0
156	20231107	170600	429556300	5300	5300	5300	5300	0
157	20231107	170500	429556300	5300	5300	5300	5300	0
158	20231107	170400	429556300	5300	5300	5300	5300	0
159	20231107	170300	429556300	5300	5300	5300	5300	0
160	20231107	170200	429556300	5300	5300	5300	5300	0
161	20231107	170100	429556300	5300	5300	5300	5300	0
162	20231107	170000	429556300	5300	5300	5300	5300	0
163	20231107	165900	429556300	5300	5300	5300	5300	0
164	20231107	165800	429556300	5300	5300	5300	5300	0
165	20231107	165700	429556300	5300	5300	5300	5300	0
166	20231107	165600	429556300	5300	5300	5300	5300	0
167	20231107	165500	429556300	5300	5300	5300	5300	0
168	20231107	165400	429556300	5300	5300	5300	5300	0
169	20231107	165300	429556300	5300	5300	5300	5300	0
170	20231107	165200	429556300	5300	5300	5300	5300	0
171	20231107	165100	429556300	5300	5300	5300	5300	0
172	20231107	165000	429556300	5300	5300	5300	5300	0
173	20231107	164900	429556300	5300	5300	5300	5300	0
174	20231107	164800	429556300	5300	5300	5300	5300	0
175	20231107	164700	429556300	5300	5300	5300	5300	0
176	20231107	164600	429556300	5300	5300	5300	5300	0
177	20231107	164500	429556300	5300	5300	5300	5300	0
178	20231107	164400	429556300	5300	5300	5300	5300	0
179	20231107	164300	429556300	5300	5300	5300	5300	0
180	20231107	164200	429556300	5300	5300	5300	5300	0
181	20231107	164100	429556300	5300	5300	5300	5300	0
182	20231107	164000	429556300	5300	5300	5300	5300	276
183	20231107	163900	429556300	5300	5300	5300	5300	0
184	20231107	163800	429556300	5300	5300	5300	5300	0
185	20231107	163700	429556300	5300	5300	5300	5300	0
186	20231107	163600	429556300	5300	5300	5300	5300	0
187	20231107	163500	429556300	5300	5300	5300	5300	0
188	20231107	163400	429556300	5300	5300	5300	5300	0
189	20231107	163300	429556300	5300	5300	5300	5300	0
190	20231107	163200	429556300	5300	5300	5300	5300	0
191	20231107	163100	429556300	5300	5300	5300	5300	0
192	20231107	163000	429556300	5300	5300	5300	5300	0
193	20231107	162900	429556300	5300	5300	5300	5300	0
194	20231107	162800	429556300	5300	5300	5300	5300	0
195	20231107	162700	429556300	5300	5300	5300	5300	0
196	20231107	162600	429556300	5300	5300	5300	5300	0
197	20231107	162500	429556300	5300	5300	5300	5300	0
198	20231107	162400	429556300	5300	5300	5300	5300	0
199	20231107	162300	429556300	5300	5300	5300	5300	0
200	20231107	162200	429556300	5300	5300	5300	5300	0
201	20231107	162100	429556300	5300	5300	5300	5300	0
202	20231107	162000	429556300	5300	5300	5300	5300	0
203	20231107	161900	429556300	5300	5300	5300	5300	0
204	20231107	161800	429556300	5300	5300	5300	5300	0
205	20231107	161700	429556300	5300	5300	5300	5300	0
206	20231107	161600	429556300	5300	5300	5300	5300	0
207	20231107	161500	429556300	5300	5300	5300	5300	0
208	20231107	161400	429556300	5300	5300	5300	5300	0
209	20231107	161300	429556300	5300	5300	5300	5300	0
210	20231107	161200	429556300	5300	5300	5300	5300	0
211	20231107	161100	429556300	5300	5300	5300	5300	0
212	20231107	161000	429556300	5300	5300	5300	5300	276
213	20231107	160900	429556300	5300	5300	5300	5300	0
214	20231107	160800	429556300	5300	5300	5300	5300	0
215	20231107	160700	429556300	5300	5300	5300	5300	0
216	20231107	160600	429556300	5300	5300	5300	5300	0
217	20231107	160500	429556300	5300	5300	5300	5300	0
218	20231107	160400	429556300	5300	5300	5300	5300	0
219	20231107	160300	429556300	5300	5300	5300	5300	0
220	20231107	160200	429556300	5300	5300	5300	5300	0
221	20231107	160100	429556300	5300	5300	5300	5300	0
222	20231107	160000	429556300	5300	5300	5300	5300	0
223	20231107	155900	429556300	5300	5300	5300	5300	0
224	20231107	155800	429556300	5300	5300	5300	5300	0
225	20231107	155700	429556300	5300	5300	5300	5300	0
226	20231107	155600	429556300	5300	5300	5300	5300	0
227	20231107	155500	429556300	5300	5300	5300	5300	0
228	20231107	155400	429556300	5300	5300	5300	5300	0
229	20231107	155300	429556300	5300	5300	5300	5300	0
230	20231107	155200	429556300	5300	5300	5300	5300	0
231	20231107	155100	429556300	5300	5300	5300	5300	0
232	20231107	155000	429556300	5300	5300	5300	5300	0
233	20231107	154900	429556300	5300	5300	5300	5300	0
234	20231107	154800	429556300	5300	5300	5300	5300	0
235	20231107	154700	429556300	5300	5300	5300	5300	0
236	20231107	154600	429556300	5300	5300	5300	5300	0
237	20231107	154500	429556300	5300	5300	5300	5300	0
238	20231107	154400	429556300	5300	5300	5300	5300	0
239	20231107	154300	429556300	5300	5300	5300	5300	0
240	20231107	154200	429556300	5300	5300	5300	5300	0
241	20231107	154100	429556300	5300	5300	5300	5300	0
242	20231107	154000	429556300	5300	5300	5300	5300	276
243	20231107	153900	429556300	5300	5300	5300	5300	0
244	20231107	153800	429556300	5300	5300	5300	5300	0
245	20231107	153700	429556300	5300	5300	5300	5300	0
246	20231107	153600	429556300	5300	5300	5300	5300	0
247	20231107	153500	429556300	5300	5300	5300	5300	0
248	20231107	153400	429556300	5300	5300	5300	5300	0
249	20231107	153300	429556300	5300	5300	5300	5300	0
250	20231107	153200	429556300	5300	5300	5300	5300	0
251	20231107	153100	429556300	5300	5300	5300	5300	0
252	20231107	153000	429556300	5300	5300	5300	5300	276
253	20231107	152900	428093500	5300	5300	5300	5300	0
254	20231107	152800	428093500	5300	5300	5300	5300	0
255	20231107	152700	428093500	5300	5300	5300	5300	0
256	20231107	152600	428093500	5300	5300	5300	5300	0
257	20231107	152500	428093500	5300	5300	5300	5300	0
258	20231107	152400	428093500	5300	5300	5300	5300	0
259	20231107	152300	428093500	5300	5300	5300	5300	0
260	20231107	152200	428093500	5300	5300	5300	5300	0
261	20231107	152100	428093500	5300	5300	5300	5300	0
262	20231107	152000	428093500	5300	5300	5300	5300	0
263	20231107	151900	428093500	5300	5290	5300	5280	357
264	20231107	151800	426206230	5290	5280	5290	5280	111
265	20231107	151700	425620140	5280	5280	5280	5250	133
266	20231107	151600	424920790	5250	5280	5280	5240	158
267	20231107	151500	424090550	5280	5280	5280	5280	78
268	20231107	151400	423678710	5300	5300	5300	5300	0
269	20231107	151300	423678710	5300	5300	5300	5300	0
270	20231107	151200	423678710	5300	5300	5300	5300	80
271	20231107	151100	423254710	5300	5300	5300	5300	0
272	20231107	151000	423254710	5300	5300	5300	5300	0
273	20231107	150900	423254710	5300	5300	5300	5300	20
274	20231107	150800	423148710	5300	5300	5300	5300	0
275	20231107	150700	423148710	5300	5300	5300	5300	0
276	20231107	150600	423148710	5300	5300	5300	5300	0
277	20231107	150500	423148710	5300	5300	5300	5300	0
278	20231107	150400	423148710	5300	5300	5300	5300	0
279	20231107	150300	423148710	5300	5300	5300	5300	0
280	20231107	150200	423148710	5300	5300	5300	5300	0
281	20231107	150100	423148710	5300	5300	5300	5300	0
282	20231107	150000	423148710	5300	5300	5300	5300	0
283	20231107	145900	423148710	5300	5300	5300	5300	0
284	20231107	145800	423148710	5300	5300	5300	5300	0
285	20231107	145700	423148710	5300	5300	5300	5300	0
286	20231107	145600	423148710	5300	5300	5300	5300	0
287	20231107	145500	423148710	5300	5300	5300	5300	30
288	20231107	145400	422989710	5300	5280	5300	5280	183
289	20231107	145300	422023270	5280	5280	5280	5280	0
290	20231107	145200	422023270	5280	5280	5280	5280	16
291	20231107	145100	421938790	5280	5280	5280	5280	52
292	20231107	145000	421664230	5280	5280	5280	5280	97
293	20231107	144900	421152070	5280	5280	5280	5280	5
294	20231107	144800	421125670	5280	5280	5280	5280	1
295	20231107	144700	421120390	5280	5280	5280	5280	0
296	20231107	144600	421120390	5280	5260	5280	5260	10
297	20231107	144500	421067650	5260	5260	5260	5260	1
298	20231107	144400	421062390	5280	5280	5280	5280	0
299	20231107	144300	421062390	5280	5280	5280	5280	0
300	20231107	144200	421062390	5280	5280	5280	5280	0
301	20231107	144100	421062390	5280	5280	5280	5280	0
302	20231107	144000	421062390	5280	5280	5280	5280	0
303	20231107	143900	421062390	5280	5280	5280	5280	0
304	20231107	143800	421062390	5280	5280	5280	5280	0
305	20231107	143700	421062390	5280	5280	5280	5280	0
306	20231107	143600	421062390	5280	5280	5280	5280	0
307	20231107	143500	421062390	5280	5280	5280	5280	0
308	20231107	143400	421062390	5280	5280	5280	5280	0
309	20231107	143300	421062390	5280	5280	5280	5280	0
310	20231107	143200	421062390	5280	5280	5280	5280	0
311	20231107	143100	421062390	5280	5280	5280	5280	0
312	20231107	143000	421062390	5280	5280	5280	5280	0
313	20231107	142900	421062390	5280	5280	5280	5280	0
314	20231107	142800	421062390	5280	5280	5280	5280	0
315	20231107	142700	421062390	5280	5280	5280	5280	6
316	20231107	142600	421030710	5280	5280	5280	5280	0
317	20231107	142500	421030710	5280	5280	5280	5280	0
318	20231107	142400	421030710	5280	5280	5280	5280	0
319	20231107	142300	421030710	5280	5280	5280	5280	0
320	20231107	142200	421030710	5280	5280	5280	5280	50
321	20231107	142100	420766710	5280	5280	5280	5280	0
322	20231107	142000	420766710	5280	5280	5280	5280	0
323	20231107	141900	420766710	5280	5270	5280	5270	2
324	20231107	141800	420756160	5280	5250	5280	5250	599
325	20231107	141700	417611360	5250	5270	5270	5250	2000
326	20231107	141600	407111150	5280	5280	5280	5280	0
327	20231107	141500	407111150	5280	5280	5280	5280	1
328	20231107	141400	407105870	5280	5280	5280	5280	2
329	20231107	141300	407095310	5280	5280	5280	5280	814
330	20231107	141200	402797390	5290	5290	5290	5290	8
331	20231107	141100	402755070	5290	5290	5290	5290	0
332	20231107	141000	402755070	5290	5290	5290	5290	0
333	20231107	140900	402755070	5290	5300	5300	5290	95
334	20231107	140800	402252510	5310	5310	5310	5310	0
335	20231107	140700	402252510	5310	5310	5310	5310	2
336	20231107	140600	402241890	5320	5320	5320	5320	0
337	20231107	140500	402241890	5320	5320	5320	5320	0
338	20231107	140400	402241890	5320	5320	5320	5320	0
339	20231107	140300	402241890	5320	5320	5320	5320	0
340	20231107	140200	402241890	5320	5320	5320	5320	0
341	20231107	140100	402241890	5320	5320	5320	5320	0
342	20231107	140000	402241890	5320	5320	5320	5320	0
343	20231107	135900	402241890	5320	5320	5320	5320	1
344	20231107	135800	402236570	5280	5310	5320	5280	914
345	20231107	135700	397410430	5280	5290	5290	5280	428
346	20231107	135600	395150580	5320	5320	5320	5320	0
347	20231107	135500	395150580	5320	5290	5320	5290	5
348	20231107	135400	395124020	5290	5310	5320	5290	53
349	20231107	135300	394843600	5290	5290	5290	5290	11
350	20231107	135200	394785410	5320	5320	5320	5320	0
351	20231107	135100	394785410	5320	5300	5320	5290	267
352	20231107	135000	393372770	5320	5320	5320	5320	0
353	20231107	134900	393372770	5320	5320	5320	5320	0
354	20231107	134800	393372770	5320	5320	5320	5320	0
355	20231107	134700	393372770	5320	5310	5320	5310	216
356	20231107	134600	392225800	5310	5310	5310	5310	200
357	20231107	134500	391163800	5310	5300	5310	5300	3
358	20231107	134400	391147880	5300	5300	5300	5300	0
359	20231107	134300	391147880	5300	5300	5300	5300	0
360	20231107	134200	391147880	5300	5300	5300	5300	0
361	20231107	134100	391147880	5300	5300	5300	5300	0
362	20231107	134000	391147880	5300	5300	5300	5300	1
363	20231107	133900	391142580	5310	5310	5310	5310	0
364	20231107	133800	391142580	5310	5310	5310	5310	0
365	20231107	133700	391142580	5310	5310	5310	5310	0
366	20231107	133600	391142580	5310	5310	5310	5310	0
367	20231107	133500	391142580	5310	5310	5310	5310	0
368	20231107	133400	391142580	5310	5310	5310	5310	0
369	20231107	133300	391142580	5310	5300	5310	5280	68
370	20231107	133200	390782150	5300	5300	5300	5300	0
371	20231107	133100	390782150	5300	5300	5300	5300	0
372	20231107	133000	390782150	5300	5290	5300	5290	33
373	20231107	132900	390607280	5290	5290	5290	5290	0
374	20231107	132800	390607280	5290	5290	5290	5290	1
375	20231107	132700	390601990	5290	5290	5290	5290	0
376	20231107	132600	390601990	5290	5290	5290	5290	6
377	20231107	132500	390570250	5290	5300	5300	5290	7
378	20231107	132400	390533210	5300	5300	5300	5300	0
379	20231107	132300	390533210	5300	5300	5300	5300	0
380	20231107	132200	390533210	5300	5300	5300	5300	0
381	20231107	132100	390533210	5300	5300	5300	5300	22
382	20231107	132000	390416610	5300	5280	5300	5280	81
383	20231107	131900	389988630	5280	5280	5280	5280	60
384	20231107	131800	389671830	5280	5280	5280	5280	2
385	20231107	131700	389661270	5280	5280	5280	5280	1000
386	20231107	131600	384381270	5280	5280	5280	5280	1
387	20231107	131500	384375990	5280	5280	5280	5280	0
388	20231107	131400	384375990	5280	5280	5280	5280	0
389	20231107	131300	384375990	5280	5280	5280	5280	2
390	20231107	131200	384365430	5280	5280	5280	5280	18
391	20231107	131100	384270390	5280	5280	5280	5280	10
392	20231107	131000	384217590	5280	5280	5280	5280	11
393	20231107	130900	384159510	5280	5280	5280	5280	0
394	20231107	130800	384159510	5280	5280	5280	5280	0
395	20231107	130700	384159510	5280	5280	5280	5280	0
396	20231107	130600	384159510	5280	5280	5280	5280	0
397	20231107	130500	384159510	5280	5280	5280	5280	0
398	20231107	130400	384159510	5280	5280	5280	5280	2
399	20231107	130300	384148950	5280	5280	5280	5280	0
400	20231107	130200	384148950	5280	5250	5280	5250	47
401	20231107	130100	383902000	5280	5270	5280	5270	14
402	20231107	130000	383828100	5270	5280	5280	5270	148
403	20231107	125900	383048070	5280	5270	5280	5270	19
404	20231107	125800	382947860	5280	5280	5280	5280	0
405	20231107	125700	382947860	5280	5270	5280	5270	11
406	20231107	125600	382889790	5270	5270	5270	5270	1
407	20231107	125500	382884520	5280	5280	5280	5280	0
408	20231107	125400	382884520	5280	5270	5280	5270	5
409	20231107	125300	382858140	5280	5270	5280	5270	75
410	20231107	125200	382462840	5270	5270	5270	5270	3
411	20231107	125100	382447030	5270	5270	5270	5270	0
412	20231107	125000	382447030	5270	5270	5270	5270	0
413	20231107	124900	382447030	5270	5270	5270	5270	0
414	20231107	124800	382447030	5270	5270	5270	5270	0
415	20231107	124700	382447030	5270	5270	5270	5270	0
416	20231107	124600	382447030	5270	5270	5270	5270	0
417	20231107	124500	382447030	5270	5270	5270	5270	1
418	20231107	124400	382441760	5260	5260	5260	5260	281
419	20231107	124300	380963700	5280	5280	5280	5280	0
420	20231107	124200	380963700	5280	5280	5280	5280	3
421	20231107	124100	380947860	5260	5260	5260	5260	30
422	20231107	124000	380790060	5280	5280	5280	5280	0
423	20231107	123900	380790060	5280	5280	5280	5280	0
424	20231107	123800	380790060	5280	5280	5280	5280	0
425	20231107	123700	380790060	5280	5280	5280	5280	0
426	20231107	123600	380790060	5280	5270	5280	5270	55
427	20231107	123500	380500200	5280	5280	5280	5280	0
428	20231107	123400	380500200	5280	5270	5280	5270	151
429	20231107	123300	379704380	5270	5240	5270	5240	152
430	20231107	123200	378906440	5250	5250	5250	5250	0
431	20231107	123100	378906440	5250	5230	5250	5230	62
432	20231107	123000	378581910	5230	5230	5230	5230	0
433	20231107	122900	378581910	5230	5220	5230	5220	157
434	20231107	122800	377762320	5230	5230	5230	5230	0
435	20231107	122700	377762320	5230	5230	5230	5230	0
436	20231107	122600	377762320	5230	5230	5230	5230	10
437	20231107	122500	377710020	5230	5230	5230	5230	6
438	20231107	122400	377678640	5230	5230	5230	5230	1
439	20231107	122300	377673410	5260	5230	5260	5230	2
440	20231107	122200	377662920	5250	5230	5250	5230	5
441	20231107	122100	377636690	5250	5240	5260	5240	18
442	20231107	122000	377542180	5260	5230	5260	5230	2
443	20231107	121900	377531690	5260	5230	5260	5230	16
444	20231107	121800	377447730	5240	5210	5240	5200	1569
445	20231107	121700	369273490	5210	5210	5210	5200	104
446	20231107	121600	368731660	5200	5220	5220	5200	561
447	20231107	121500	365812690	5220	5250	5250	5220	715
448	20231107	121400	362078900	5250	5240	5250	5240	11
449	20231107	121300	362021240	5240	5250	5250	5230	36
450	20231107	121200	361832310	5250	5250	5250	5230	217
451	20231107	121100	360697060	5250	5250	5250	5250	28
452	20231107	121000	360550060	5250	5250	5250	5250	21
453	20231107	120900	360439810	5260	5270	5270	5250	13
454	20231107	120800	360371340	5270	5250	5270	5230	178
455	20231107	120700	359438570	5240	5240	5240	5230	649
456	20231107	120600	356038410	5230	5240	5240	5230	66
457	20231107	120500	355693150	5240	5240	5240	5230	1593
458	20231107	120400	347346720	5270	5270	5270	5270	0
459	20231107	120300	347346720	5270	5260	5270	5240	402
460	20231107	120200	345232220	5240	5250	5260	5240	10
461	20231107	120100	345179700	5270	5260	5270	5250	251
462	20231107	120000	343861840	5270	5260	5270	5260	2
463	20231107	115900	343851310	5260	5270	5270	5260	106
464	20231107	115800	343293410	5280	5300	5300	5280	890
465	20231107	115700	338587190	5300	5310	5310	5300	1443
466	20231107	115600	330926810	5320	5320	5320	5320	1254
467	20231107	115500	324255530	5330	5330	5330	5330	3
468	20231107	115400	324239540	5330	5330	5330	5330	24
469	20231107	115300	324111620	5340	5330	5340	5330	151
470	20231107	115200	323306780	5330	5330	5330	5330	900
471	20231107	115100	318509780	5340	5340	5340	5340	0
472	20231107	115000	318509780	5340	5340	5340	5340	0
473	20231107	114900	318509780	5340	5340	5340	5340	0
474	20231107	114800	318509780	5340	5340	5340	5340	2138
475	20231107	114700	307092860	5350	5350	5350	5350	0
476	20231107	114600	307092860	5350	5350	5350	5350	1535
477	20231107	114500	298880610	5370	5370	5370	5370	1
478	20231107	114400	298875240	5360	5350	5380	5350	547
479	20231107	114300	295941720	5370	5370	5370	5370	0
480	20231107	114200	295941720	5370	5370	5370	5370	0
481	20231107	114100	295941720	5370	5370	5370	5370	0
482	20231107	114000	295941720	5370	5370	5370	5370	0
483	20231107	113900	295941720	5370	5370	5370	5370	0
484	20231107	113800	295941720	5370	5370	5370	5370	2
485	20231107	113700	295930980	5360	5360	5360	5360	300
486	20231107	113600	294322980	5370	5370	5370	5370	0
487	20231107	113500	294322980	5370	5370	5370	5370	0
488	20231107	113400	294322980	5370	5370	5370	5370	0
489	20231107	113300	294322980	5370	5370	5370	5370	0
490	20231107	113200	294322980	5370	5370	5370	5370	0
491	20231107	113100	294322980	5370	5370	5370	5370	0
492	20231107	113000	294322980	5370	5350	5370	5350	164
493	20231107	112900	293445520	5370	5370	5370	5370	5
494	20231107	112800	293418670	5350	5350	5350	5350	10
495	20231107	112700	293365170	5390	5390	5390	5390	0
496	20231107	112600	293365170	5390	5380	5390	5370	23
497	20231107	112500	293241320	5370	5370	5370	5370	163
498	20231107	112400	292366010	5350	5360	5380	5350	23
499	20231107	112300	292242780	5380	5370	5380	5360	109
500	20231107	112200	291658470	5380	5380	5380	5380	0
501	20231107	112100	291658470	5380	5380	5380	5380	1
502	20231107	112000	291653090	5360	5360	5360	5360	1
503	20231107	111900	291647730	5390	5390	5390	5390	0
504	20231107	111800	291647730	5390	5390	5390	5390	0
505	20231107	111700	291647730	5390	5390	5390	5390	0
506	20231107	111600	291647730	5390	5370	5390	5370	8
507	20231107	111500	291604680	5370	5370	5370	5370	0
508	20231107	111400	291604680	5370	5370	5370	5370	3
509	20231107	111300	291588570	5380	5380	5380	5380	0
510	20231107	111200	291588570	5380	5380	5380	5380	0
511	20231107	111100	291588570	5380	5380	5380	5380	2
512	20231107	111000	291577810	5360	5360	5360	5360	0
513	20231107	110900	291577810	5360	5360	5360	5360	0
514	20231107	110800	291577810	5360	5360	5360	5360	1130
515	20231107	110700	285521010	5370	5370	5370	5370	0
516	20231107	110600	285521010	5370	5370	5370	5370	16
517	20231107	110500	285435090	5370	5370	5370	5370	14
518	20231107	110400	285359910	5360	5370	5370	5360	6
519	20231107	110300	285327720	5370	5370	5370	5370	5
520	20231107	110200	285300870	5360	5370	5370	5360	373
521	20231107	110100	283298770	5390	5370	5390	5370	172
522	20231107	110000	282375110	5390	5390	5390	5390	10
523	20231107	105900	282321210	5390	5390	5390	5390	6
524	20231107	105800	282288870	5380	5380	5380	5380	10
525	20231107	105700	282235070	5380	5390	5390	5380	181
526	20231107	105600	281261190	5390	5380	5390	5380	10
527	20231107	105500	281207350	5390	5390	5390	5390	1
528	20231107	105400	281201960	5390	5390	5390	5390	42
529	20231107	105300	280975580	5390	5390	5390	5390	4
530	20231107	105200	280954020	5380	5380	5380	5380	149
531	20231107	105100	280152400	5390	5390	5390	5390	126
532	20231107	105000	279473260	5390	5390	5390	5390	0
533	20231107	104900	279473260	5390	5390	5390	5390	0
534	20231107	104800	279473260	5390	5390	5390	5390	0
535	20231107	104700	279473260	5390	5390	5390	5390	0
536	20231107	104600	279473260	5390	5390	5390	5390	0
537	20231107	104500	279473260	5390	5390	5390	5380	1439
538	20231107	104400	271721710	5390	5390	5390	5390	0
539	20231107	104300	271721710	5390	5400	5410	5390	74
540	20231107	104200	271322630	5410	5400	5410	5400	85
541	20231107	104100	270863600	5400	5400	5400	5400	6
542	20231107	104000	270831200	5410	5410	5410	5410	0
543	20231107	103900	270831200	5410	5410	5410	5410	0
544	20231107	103800	270831200	5410	5400	5410	5400	6
545	20231107	103700	270798750	5410	5410	5410	5400	12
546	20231107	103600	270733870	5400	5410	5410	5400	4
547	20231107	103500	270712250	5410	5400	5410	5400	197
548	20231107	103400	269648350	5400	5400	5410	5400	12
549	20231107	103300	269583540	5400	5400	5410	5400	13
550	20231107	103200	269513320	5410	5380	5410	5380	39
551	20231107	103100	269303390	5410	5390	5410	5390	52
552	20231107	103000	269023080	5390	5410	5410	5370	462
553	20231107	102900	266535450	5420	5420	5420	5420	0
554	20231107	102800	266535450	5420	5420	5420	5420	0
555	20231107	102700	266535450	5420	5400	5420	5380	15
556	20231107	102600	266454350	5400	5420	5420	5380	1136
557	20231107	102500	260323570	5420	5420	5420	5420	50
558	20231107	102400	260052570	5420	5420	5420	5420	8
559	20231107	102300	260009210	5420	5420	5420	5420	0
560	20231107	102200	260009210	5420	5420	5420	5400	232
561	20231107	102100	258756270	5420	5430	5430	5410	400
562	20231107	102000	256592020	5430	5430	5430	5430	0
563	20231107	101900	256592020	5430	5410	5430	5410	18
564	20231107	101800	256494550	5430	5430	5430	5430	0
565	20231107	101700	256494550	5430	5430	5430	5430	7
566	20231107	101600	256456540	5410	5410	5430	5410	51
567	20231107	101500	256180170	5400	5410	5420	5400	228
568	20231107	101400	254948640	5400	5390	5400	5390	514
569	20231107	101300	252176960	5390	5390	5390	5390	2
570	20231107	101200	252166180	5380	5420	5420	5380	1412
571	20231107	101100	244562380	5420	5420	5430	5420	109
572	20231107	101000	243971570	5410	5420	5420	5400	96
573	20231107	100900	243452010	5430	5420	5430	5420	979
574	20231107	100800	238145780	5430	5430	5430	5430	0
575	20231107	100700	238145780	5430	5430	5430	5430	0
576	20231107	100600	238145780	5430	5400	5430	5400	31
577	20231107	100500	237978200	5430	5440	5440	5410	903
578	20231107	100400	233091720	5430	5430	5440	5430	16
579	20231107	100300	233004830	5430	5430	5430	5410	529
580	20231107	100200	230132520	5430	5420	5430	5410	847
581	20231107	100100	225537010	5410	5400	5430	5400	843
582	20231107	100000	220983300	5390	5390	5390	5390	363
583	20231107	095900	219026730	5390	5390	5390	5390	10
584	20231107	095800	218972830	5390	5390	5390	5390	0
585	20231107	095700	218972830	5390	5380	5390	5380	106
586	20231107	095600	218401500	5390	5380	5390	5380	117
587	20231107	095500	217771900	5390	5370	5390	5370	6
588	20231107	095400	217739600	5390	5360	5390	5360	13
589	20231107	095300	217669590	5390	5360	5390	5360	4
590	20231107	095200	217648090	5390	5390	5390	5390	0
591	20231107	095100	217648090	5390	5360	5390	5360	6
592	20231107	095000	217615810	5350	5340	5350	5340	106
593	20231107	094900	217049760	5390	5400	5400	5390	50
594	20231107	094800	216779850	5400	5400	5400	5400	0
595	20231107	094700	216779850	5400	5360	5400	5360	396
596	20231107	094600	214657040	5350	5380	5380	5350	2637
597	20231107	094500	200477940	5390	5390	5390	5390	163
598	20231107	094400	199599370	5380	5390	5390	5380	310
599	20231107	094300	197930660	5390	5390	5400	5390	259
600	20231107	094200	196534630	5380	5390	5390	5380	742
601	20231107	094100	192542440	5390	5390	5390	5390	4
602	20231107	094000	192520880	5380	5380	5380	5350	565
603	20231107	093900	189483240	5380	5380	5380	5370	127
604	20231107	093800	188800180	5370	5370	5380	5350	707
605	20231107	093700	185016240	5380	5430	5440	5360	1235
606	20231107	093600	178371060	5380	5420	5450	5380	1929
607	20231107	093500	167912170	5430	5370	5430	5350	6608
608	20231107	093400	132322440	5350	5360	5380	5350	1062
609	20231107	093300	126619490	5350	5350	5350	5350	492
610	20231107	093200	123987290	5350	5350	5350	5350	21
611	20231107	093100	123874940	5350	5350	5350	5340	32
612	20231107	093000	123703750	5350	5340	5350	5340	339
613	20231107	092900	121893330	5340	5340	5340	5340	37
614	20231107	092800	121695750	5340	5340	5340	5340	50
615	20231107	092700	121428750	5340	5320	5340	5320	1670
616	20231107	092600	112543790	5340	5330	5340	5330	230
617	20231107	092500	111315600	5340	5320	5340	5320	510
618	20231107	092400	108602220	5340	5340	5340	5340	3
619	20231107	092300	108586200	5330	5320	5340	5320	322
620	20231107	092200	106866770	5320	5330	5340	5320	966
621	20231107	092100	101725490	5340	5310	5340	5310	290
622	20231107	092000	100179160	5300	5310	5340	5290	1171
623	20231107	091900	93954120	5340	5310	5340	5300	1633
624	20231107	091800	85291010	5340	5320	5340	5320	23
625	20231107	091700	85168230	5320	5310	5320	5310	88
626	20231107	091600	84700080	5330	5330	5330	5330	1
627	20231107	091500	84694750	5340	5340	5340	5340	0
628	20231107	091400	84694750	5340	5340	5340	5340	6
629	20231107	091300	84662710	5290	5330	5330	5290	1307
630	20231107	091200	77738000	5350	5320	5350	5320	127
631	20231107	091100	77062120	5300	5300	5300	5300	20
632	20231107	091000	76956120	5330	5350	5350	5330	433
633	20231107	090900	74643530	5370	5350	5370	5340	448
634	20231107	090800	72242440	5340	5330	5340	5330	92
635	20231107	090700	71751340	5300	5290	5300	5290	23
636	20231107	090600	71629450	5280	5310	5340	5280	1419
637	20231107	090500	64116730	5310	5370	5380	5310	1225
638	20231107	090400	57538720	5370	5310	5370	5300	2055
639	20231107	090300	46570720	5290	5320	5350	5290	2001
640	20231107	090200	35968240	5350	5320	5350	5320	1167
641	20231107	090100	29739210	5320	5320	5320	5320	2
642	20231107	090000	29728570	5370	5300	5370	5300	5604