KissMeData/004440/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184200	1536136460	4430	4430	4430	4430	1971
3	20231101	184100	1536136460	4430	4430	4430	4430	0
4	20231101	184000	1536136460	4430	4430	4430	4430	0
5	20231101	183900	1536136460	4430	4430	4430	4430	0
6	20231101	183800	1536136460	4430	4430	4430	4430	0
7	20231101	183700	1536136460	4430	4430	4430	4430	0
8	20231101	183600	1536136460	4430	4430	4430	4430	0
9	20231101	183500	1536136460	4430	4430	4430	4430	0
10	20231101	183400	1536136460	4430	4430	4430	4430	0
11	20231101	183300	1536136460	4430	4430	4430	4430	0
12	20231101	183200	1536136460	4430	4430	4430	4430	0
13	20231101	183100	1536136460	4430	4430	4430	4430	0
14	20231101	183000	1536136460	4430	4430	4430	4430	0
15	20231101	182900	1536136460	4430	4430	4430	4430	0
16	20231101	182800	1536136460	4430	4430	4430	4430	0
17	20231101	182700	1536136460	4430	4430	4430	4430	0
18	20231101	182600	1536136460	4430	4430	4430	4430	0
19	20231101	182500	1536136460	4430	4430	4430	4430	0
20	20231101	182400	1536136460	4430	4430	4430	4430	0
21	20231101	182300	1536136460	4430	4430	4430	4430	0
22	20231101	182200	1536136460	4430	4430	4430	4430	0
23	20231101	182100	1536136460	4430	4430	4430	4430	0
24	20231101	182000	1536136460	4430	4430	4430	4430	0
25	20231101	181900	1536136460	4430	4430	4430	4430	0
26	20231101	181800	1536136460	4430	4430	4430	4430	0
27	20231101	181700	1536136460	4430	4430	4430	4430	0
28	20231101	181600	1536136460	4430	4430	4430	4430	0
29	20231101	181500	1536136460	4430	4430	4430	4430	0
30	20231101	181400	1536136460	4430	4430	4430	4430	0
31	20231101	181300	1536136460	4430	4430	4430	4430	0
32	20231101	181200	1536136460	4430	4430	4430	4430	1971
33	20231101	181100	1536136460	4430	4430	4430	4430	0
34	20231101	181000	1536136460	4430	4430	4430	4430	0
35	20231101	180900	1536136460	4430	4430	4430	4430	0
36	20231101	180800	1536136460	4430	4430	4430	4430	0
37	20231101	180700	1536136460	4430	4430	4430	4430	0
38	20231101	180600	1536136460	4430	4430	4430	4430	0
39	20231101	180500	1536136460	4430	4430	4430	4430	0
40	20231101	180400	1536136460	4430	4430	4430	4430	0
41	20231101	180300	1536136460	4430	4430	4430	4430	0
42	20231101	180200	1536136460	4430	4430	4430	4430	0
43	20231101	180100	1536136460	4430	4430	4430	4430	0
44	20231101	180000	1536136460	4430	4430	4430	4430	0
45	20231101	175900	1536136460	4430	4430	4430	4430	0
46	20231101	175800	1536136460	4430	4430	4430	4430	0
47	20231101	175700	1536136460	4430	4430	4430	4430	0
48	20231101	175600	1536136460	4430	4430	4430	4430	0
49	20231101	175500	1536136460	4430	4430	4430	4430	0
50	20231101	175400	1536136460	4430	4430	4430	4430	0
51	20231101	175300	1536136460	4430	4430	4430	4430	0
52	20231101	175200	1536136460	4430	4430	4430	4430	0
53	20231101	175100	1536136460	4430	4430	4430	4430	0
54	20231101	175000	1536136460	4430	4430	4430	4430	0
55	20231101	174900	1536136460	4430	4430	4430	4430	0
56	20231101	174800	1536136460	4430	4430	4430	4430	0
57	20231101	174700	1536136460	4430	4430	4430	4430	0
58	20231101	174600	1536136460	4430	4430	4430	4430	0
59	20231101	174500	1536136460	4430	4430	4430	4430	0
60	20231101	174400	1536136460	4430	4430	4430	4430	0
61	20231101	174300	1536136460	4430	4430	4430	4430	0
62	20231101	174200	1536136460	4430	4430	4430	4430	1971
63	20231101	174100	1536136460	4430	4430	4430	4430	0
64	20231101	174000	1536136460	4430	4430	4430	4430	0
65	20231101	173900	1536136460	4430	4430	4430	4430	0
66	20231101	173800	1536136460	4430	4430	4430	4430	0
67	20231101	173700	1536136460	4430	4430	4430	4430	0
68	20231101	173600	1536136460	4430	4430	4430	4430	0
69	20231101	173500	1536136460	4430	4430	4430	4430	0
70	20231101	173400	1536136460	4430	4430	4430	4430	0
71	20231101	173300	1536136460	4430	4430	4430	4430	0
72	20231101	173200	1536136460	4430	4430	4430	4430	0
73	20231101	173100	1536136460	4430	4430	4430	4430	0
74	20231101	173000	1536136460	4430	4430	4430	4430	0
75	20231101	172900	1536136460	4430	4430	4430	4430	0
76	20231101	172800	1536136460	4430	4430	4430	4430	0
77	20231101	172700	1536136460	4430	4430	4430	4430	0
78	20231101	172600	1536136460	4430	4430	4430	4430	0
79	20231101	172500	1536136460	4430	4430	4430	4430	0
80	20231101	172400	1536136460	4430	4430	4430	4430	0
81	20231101	172300	1536136460	4430	4430	4430	4430	0
82	20231101	172200	1536136460	4430	4430	4430	4430	0
83	20231101	172100	1536136460	4430	4430	4430	4430	0
84	20231101	172000	1536136460	4430	4430	4430	4430	0
85	20231101	171900	1536136460	4430	4430	4430	4430	0
86	20231101	171800	1536136460	4430	4430	4430	4430	0
87	20231101	171700	1536136460	4430	4430	4430	4430	0
88	20231101	171600	1536136460	4430	4430	4430	4430	0
89	20231101	171500	1536136460	4430	4430	4430	4430	0
90	20231101	171400	1536136460	4430	4430	4430	4430	0
91	20231101	171300	1536136460	4430	4430	4430	4430	0
92	20231101	171200	1536136460	4430	4430	4430	4430	1971
93	20231101	171100	1536136460	4430	4430	4430	4430	0
94	20231101	171000	1536136460	4430	4430	4430	4430	0
95	20231101	170900	1536136460	4430	4430	4430	4430	0
96	20231101	170800	1536136460	4430	4430	4430	4430	0
97	20231101	170700	1536136460	4430	4430	4430	4430	0
98	20231101	170600	1536136460	4430	4430	4430	4430	0
99	20231101	170500	1536136460	4430	4430	4430	4430	0
100	20231101	170400	1536136460	4430	4430	4430	4430	0
101	20231101	170300	1536136460	4430	4430	4430	4430	0
102	20231101	170200	1536136460	4430	4430	4430	4430	0
103	20231101	170100	1536136460	4430	4430	4430	4430	0
104	20231101	170000	1536136460	4430	4430	4430	4430	0
105	20231101	165900	1536136460	4430	4430	4430	4430	0
106	20231101	165800	1536136460	4430	4430	4430	4430	0
107	20231101	165700	1536136460	4430	4430	4430	4430	0
108	20231101	165600	1536136460	4430	4430	4430	4430	0
109	20231101	165500	1536136460	4430	4430	4430	4430	0
110	20231101	165400	1536136460	4430	4430	4430	4430	0
111	20231101	165300	1536136460	4430	4430	4430	4430	0
112	20231101	165200	1536136460	4430	4430	4430	4430	0
113	20231101	165100	1536136460	4430	4430	4430	4430	0
114	20231101	165000	1536136460	4430	4430	4430	4430	0
115	20231101	164900	1536136460	4430	4430	4430	4430	0
116	20231101	164800	1536136460	4430	4430	4430	4430	0
117	20231101	164700	1536136460	4430	4430	4430	4430	0
118	20231101	164600	1536136460	4430	4430	4430	4430	0
119	20231101	164500	1536136460	4430	4430	4430	4430	0
120	20231101	164400	1536136460	4430	4430	4430	4430	0
121	20231101	164300	1536136460	4430	4430	4430	4430	0
122	20231101	164200	1536136460	4430	4430	4430	4430	1971
123	20231101	164100	1536136460	4430	4430	4430	4430	0
124	20231101	164000	1536136460	4430	4430	4430	4430	0
125	20231101	163900	1536136460	4430	4430	4430	4430	0
126	20231101	163800	1536136460	4430	4430	4430	4430	0
127	20231101	163700	1536136460	4430	4430	4430	4430	0
128	20231101	163600	1536136460	4430	4430	4430	4430	0
129	20231101	163500	1536136460	4430	4430	4430	4430	0
130	20231101	163400	1536136460	4430	4430	4430	4430	0
131	20231101	163300	1536136460	4430	4430	4430	4430	0
132	20231101	163200	1536136460	4430	4430	4430	4430	0
133	20231101	163100	1536136460	4430	4430	4430	4430	0
134	20231101	163000	1536136460	4430	4430	4430	4430	0
135	20231101	162900	1536136460	4430	4430	4430	4430	0
136	20231101	162800	1536136460	4430	4430	4430	4430	0
137	20231101	162700	1536136460	4430	4430	4430	4430	0
138	20231101	162600	1536136460	4430	4430	4430	4430	0
139	20231101	162500	1536136460	4430	4430	4430	4430	0
140	20231101	162400	1536136460	4430	4430	4430	4430	0
141	20231101	162300	1536136460	4430	4430	4430	4430	0
142	20231101	162200	1536136460	4430	4430	4430	4430	0
143	20231101	162100	1536136460	4430	4430	4430	4430	0
144	20231101	162000	1536136460	4430	4430	4430	4430	0
145	20231101	161900	1536136460	4430	4430	4430	4430	0
146	20231101	161800	1536136460	4430	4430	4430	4430	0
147	20231101	161700	1536136460	4430	4430	4430	4430	0
148	20231101	161600	1536136460	4430	4430	4430	4430	0
149	20231101	161500	1536136460	4430	4430	4430	4430	0
150	20231101	161400	1536136460	4430	4430	4430	4430	0
151	20231101	161300	1536136460	4430	4430	4430	4430	0
152	20231101	161200	1536136460	4430	4430	4430	4430	1971
153	20231101	161100	1536136460	4430	4430	4430	4430	0
154	20231101	161000	1536136460	4430	4430	4430	4430	0
155	20231101	160900	1536136460	4430	4430	4430	4430	0
156	20231101	160800	1536136460	4430	4430	4430	4430	0
157	20231101	160700	1536136460	4430	4430	4430	4430	0
158	20231101	160600	1536136460	4430	4430	4430	4430	0
159	20231101	160500	1536136460	4430	4430	4430	4430	0
160	20231101	160400	1536136460	4430	4430	4430	4430	0
161	20231101	160300	1536136460	4430	4430	4430	4430	0
162	20231101	160200	1536136460	4430	4430	4430	4430	0
163	20231101	160100	1536136460	4430	4430	4430	4430	0
164	20231101	160000	1536136460	4430	4430	4430	4430	0
165	20231101	155900	1536136460	4430	4430	4430	4430	0
166	20231101	155800	1536136460	4430	4430	4430	4430	0
167	20231101	155700	1536136460	4430	4430	4430	4430	0
168	20231101	155600	1536136460	4430	4430	4430	4430	0
169	20231101	155500	1536136460	4430	4430	4430	4430	0
170	20231101	155400	1536136460	4430	4430	4430	4430	0
171	20231101	155300	1536136460	4430	4430	4430	4430	0
172	20231101	155200	1536136460	4430	4430	4430	4430	0
173	20231101	155100	1536136460	4430	4430	4430	4430	0
174	20231101	155000	1536136460	4430	4430	4430	4430	0
175	20231101	154900	1536136460	4430	4430	4430	4430	0
176	20231101	154800	1536136460	4430	4430	4430	4430	0
177	20231101	154700	1536136460	4430	4430	4430	4430	0
178	20231101	154600	1536136460	4430	4430	4430	4430	0
179	20231101	154500	1536136460	4430	4430	4430	4430	0
180	20231101	154400	1536136460	4430	4430	4430	4430	0
181	20231101	154300	1536136460	4430	4430	4430	4430	0
182	20231101	154200	1536136460	4430	4430	4430	4430	1971
183	20231101	154100	1536136460	4430	4430	4430	4430	0
184	20231101	154000	1536136460	4430	4430	4430	4430	0
185	20231101	153900	1536136460	4430	4430	4430	4430	0
186	20231101	153800	1536136460	4430	4430	4430	4430	0
187	20231101	153700	1536136460	4430	4430	4430	4430	0
188	20231101	153600	1536136460	4430	4430	4430	4430	0
189	20231101	153500	1536136460	4430	4430	4430	4430	0
190	20231101	153400	1536136460	4430	4430	4430	4430	0
191	20231101	153300	1536136460	4430	4430	4430	4430	0
192	20231101	153200	1536136460	4430	4430	4430	4430	0
193	20231101	153100	1536136460	4430	4430	4430	4430	0
194	20231101	153000	1536136460	4430	4430	4430	4430	1971
195	20231101	152900	1527404930	4370	4370	4370	4370	0
196	20231101	152800	1527404930	4370	4370	4370	4370	0
197	20231101	152700	1527404930	4370	4370	4370	4370	0
198	20231101	152600	1527404930	4370	4370	4370	4370	0
199	20231101	152500	1527404930	4370	4370	4370	4370	0
200	20231101	152400	1527404930	4370	4370	4370	4370	0
201	20231101	152300	1527404930	4370	4370	4370	4370	0
202	20231101	152200	1527404930	4370	4370	4370	4370	0
203	20231101	152100	1527404930	4370	4370	4370	4370	0
204	20231101	152000	1527404930	4370	4370	4370	4370	0
205	20231101	151900	1527404930	4370	4370	4370	4370	24
206	20231101	151800	1527300050	4370	4370	4370	4370	1
207	20231101	151700	1527295680	4390	4390	4390	4390	0
208	20231101	151600	1527295680	4390	4375	4390	4375	35
209	20231101	151500	1527142150	4375	4370	4375	4370	415
210	20231101	151400	1525328560	4370	4370	4370	4370	183
211	20231101	151300	1524528850	4370	4370	4370	4370	45
212	20231101	151200	1524332200	4350	4350	4350	4350	554
213	20231101	151100	1521922300	4350	4355	4355	4350	564
214	20231101	151000	1519467365	4355	4355	4355	4355	1
215	20231101	150900	1519463010	4355	4355	4355	4355	1
216	20231101	150800	1519458655	4355	4355	4355	4355	0
217	20231101	150700	1519458655	4355	4355	4355	4355	0
218	20231101	150600	1519458655	4355	4355	4355	4355	3
219	20231101	150500	1519445590	4355	4355	4355	4355	1
220	20231101	150400	1519441235	4365	4365	4365	4365	0
221	20231101	150300	1519441235	4365	4365	4365	4365	0
222	20231101	150200	1519441235	4365	4365	4365	4365	15
223	20231101	150100	1519375760	4365	4365	4365	4350	122
224	20231101	150000	1518844745	4365	4365	4365	4365	1
225	20231101	145900	1518840380	4365	4365	4365	4365	4
226	20231101	145800	1518822920	4365	4365	4365	4365	100
227	20231101	145700	1518386420	4365	4365	4365	4365	1
228	20231101	145600	1518382055	4350	4350	4350	4350	0
229	20231101	145500	1518382055	4350	4350	4350	4350	0
230	20231101	145400	1518382055	4350	4350	4350	4350	0
231	20231101	145300	1518382055	4350	4350	4350	4350	0
232	20231101	145200	1518382055	4350	4350	4350	4350	2
233	20231101	145100	1518373355	4350	4350	4350	4350	233
234	20231101	145000	1517359805	4350	4360	4360	4350	342
235	20231101	144900	1515871485	4355	4355	4355	4355	113
236	20231101	144800	1515379370	4355	4355	4355	4355	0
237	20231101	144700	1515379370	4355	4355	4355	4355	0
238	20231101	144600	1515379370	4355	4355	4355	4355	10
239	20231101	144500	1515335820	4355	4355	4355	4355	2
240	20231101	144400	1515327110	4355	4355	4355	4355	0
241	20231101	144300	1515327110	4355	4355	4355	4355	50
242	20231101	144200	1515109360	4370	4370	4370	4370	0
243	20231101	144100	1515109360	4370	4370	4370	4370	0
244	20231101	144000	1515109360	4370	4370	4370	4370	0
245	20231101	143900	1515109360	4370	4370	4370	4370	1
246	20231101	143800	1515104990	4370	4370	4370	4370	62
247	20231101	143700	1514834050	4370	4370	4370	4370	3
248	20231101	143600	1514820940	4370	4370	4370	4370	0
249	20231101	143500	1514820940	4370	4370	4370	4370	0
250	20231101	143400	1514820940	4370	4370	4370	4370	0
251	20231101	143300	1514820940	4370	4365	4370	4365	6
252	20231101	143200	1514794730	4360	4360	4360	4360	0
253	20231101	143100	1514794730	4360	4360	4360	4360	0
254	20231101	143000	1514794730	4360	4360	4360	4360	298
255	20231101	142900	1513495450	4360	4360	4360	4360	0
256	20231101	142800	1513495450	4360	4360	4360	4360	0
257	20231101	142700	1513495450	4360	4360	4360	4360	8
258	20231101	142600	1513460570	4360	4360	4360	4360	68
259	20231101	142500	1513164090	4360	4360	4360	4360	140
260	20231101	142400	1512553690	4360	4360	4360	4360	0
261	20231101	142300	1512553690	4360	4360	4360	4360	0
262	20231101	142200	1512553690	4360	4360	4360	4360	1
263	20231101	142100	1512549330	4355	4355	4355	4355	8
264	20231101	142000	1512514490	4355	4355	4355	4355	0
265	20231101	141900	1512514490	4355	4355	4355	4355	0
266	20231101	141800	1512514490	4355	4355	4355	4355	471
267	20231101	141700	1510463285	4355	4355	4355	4355	10
268	20231101	141600	1510419735	4355	4355	4355	4350	263
269	20231101	141500	1509274570	4355	4355	4355	4355	55
270	20231101	141400	1509035045	4355	4355	4355	4355	0
271	20231101	141300	1509035045	4355	4350	4355	4350	251
272	20231101	141200	1507942190	4350	4350	4350	4350	66
273	20231101	141100	1507655090	4350	4350	4350	4350	0
274	20231101	141000	1507655090	4350	4350	4350	4350	98
275	20231101	140900	1507228790	4350	4355	4355	4350	37
276	20231101	140800	1507067835	4350	4350	4350	4350	9
277	20231101	140700	1507028685	4350	4350	4355	4350	1563
278	20231101	140600	1500229630	4350	4350	4350	4350	2
279	20231101	140500	1500220930	4355	4355	4355	4355	26
280	20231101	140400	1500107700	4355	4355	4355	4355	462
281	20231101	140300	1498095690	4350	4350	4350	4350	0
282	20231101	140200	1498095690	4350	4350	4350	4350	12
283	20231101	140100	1498043490	4350	4350	4350	4350	0
284	20231101	140000	1498043490	4350	4350	4350	4350	301
285	20231101	135900	1496734140	4355	4355	4355	4355	0
286	20231101	135800	1496734140	4355	4355	4355	4355	1
287	20231101	135700	1496729785	4345	4345	4345	4345	0
288	20231101	135600	1496729785	4345	4345	4345	4345	0
289	20231101	135500	1496729785	4345	4345	4345	4345	20
290	20231101	135400	1496642885	4350	4350	4350	4350	0
291	20231101	135300	1496642885	4350	4350	4350	4350	10
292	20231101	135200	1496599385	4350	4350	4350	4350	1
293	20231101	135100	1496595035	4330	4330	4330	4330	0
294	20231101	135000	1496595035	4330	4330	4330	4330	277
295	20231101	134900	1495395625	4330	4330	4330	4330	1
296	20231101	134800	1495391295	4330	4330	4330	4330	12
297	20231101	134700	1495339335	4330	4330	4330	4330	0
298	20231101	134600	1495339335	4330	4330	4330	4330	0
299	20231101	134500	1495339335	4330	4330	4330	4330	0
300	20231101	134400	1495339335	4330	4330	4330	4330	0
301	20231101	134300	1495339335	4330	4330	4330	4330	118
302	20231101	134200	1494828395	4330	4330	4330	4330	13
303	20231101	134100	1494772105	4310	4310	4310	4310	165
304	20231101	134000	1494060955	4305	4305	4305	4305	287
305	20231101	133900	1492825420	4300	4310	4310	4300	811
306	20231101	133800	1489332660	4310	4310	4310	4310	400
307	20231101	133700	1487608660	4300	4315	4315	4300	1527
308	20231101	133600	1481029355	4315	4325	4325	4315	65
309	20231101	133500	1480748790	4325	4325	4325	4325	0
310	20231101	133400	1480748790	4325	4325	4325	4325	0
311	20231101	133300	1480748790	4325	4325	4325	4325	0
312	20231101	133200	1480748790	4325	4325	4325	4325	0
313	20231101	133100	1480748790	4325	4325	4325	4325	0
314	20231101	133000	1480748790	4325	4325	4325	4325	0
315	20231101	132900	1480748790	4325	4325	4325	4325	0
316	20231101	132800	1480748790	4325	4325	4325	4325	2
317	20231101	132700	1480740140	4315	4315	4315	4315	51
318	20231101	132600	1480520075	4320	4320	4320	4320	0
319	20231101	132500	1480520075	4320	4320	4320	4320	0
320	20231101	132400	1480520075	4320	4320	4330	4320	856
321	20231101	132300	1476820540	4320	4325	4325	4320	236
322	20231101	132200	1475800660	4330	4330	4330	4330	20
323	20231101	132100	1475714060	4325	4325	4325	4325	0
324	20231101	132000	1475714060	4325	4330	4330	4325	18
325	20231101	131900	1475636195	4325	4330	4330	4325	346
326	20231101	131800	1474138035	4330	4330	4330	4330	19
327	20231101	131700	1474055765	4330	4335	4335	4330	134
328	20231101	131600	1473474890	4330	4330	4330	4330	1
329	20231101	131500	1473470560	4335	4335	4335	4335	100
330	20231101	131400	1473037060	4340	4340	4340	4340	10
331	20231101	131300	1472993660	4360	4360	4360	4360	2
332	20231101	131200	1472984940	4330	4340	4340	4330	42
333	20231101	131100	1472802870	4365	4345	4365	4345	393
334	20231101	131000	1471092970	4325	4325	4325	4325	0
335	20231101	130900	1471092970	4325	4325	4325	4325	1
336	20231101	130800	1471088645	4325	4325	4325	4325	113
337	20231101	130700	1470599920	4325	4335	4335	4320	1284
338	20231101	130600	1465045445	4335	4345	4345	4335	402
339	20231101	130500	1463300900	4350	4350	4350	4350	36
340	20231101	130400	1463144300	4350	4350	4350	4350	0
341	20231101	130300	1463144300	4350	4350	4350	4350	0
342	20231101	130200	1463144300	4350	4350	4350	4350	0
343	20231101	130100	1463144300	4350	4345	4350	4345	81
344	20231101	130000	1462792335	4345	4355	4355	4345	290
345	20231101	125900	1461531150	4355	4355	4355	4355	0
346	20231101	125800	1461531150	4355	4355	4355	4355	87
347	20231101	125700	1461152265	4355	4355	4355	4355	4
348	20231101	125600	1461134845	4355	4355	4355	4355	0
349	20231101	125500	1461134845	4355	4355	4355	4355	0
350	20231101	125400	1461134845	4355	4355	4355	4355	0
351	20231101	125300	1461134845	4355	4355	4355	4355	0
352	20231101	125200	1461134845	4355	4355	4355	4355	0
353	20231101	125100	1461134845	4355	4355	4355	4355	0
354	20231101	125000	1461134845	4355	4355	4355	4355	1
355	20231101	124900	1461130490	4355	4355	4355	4355	1
356	20231101	124800	1461126135	4365	4365	4365	4365	0
357	20231101	124700	1461126135	4365	4365	4365	4365	0
358	20231101	124600	1461126135	4365	4365	4365	4365	0
359	20231101	124500	1461126135	4365	4365	4365	4365	17
360	20231101	124400	1461051930	4350	4350	4350	4350	0
361	20231101	124300	1461051930	4350	4350	4350	4350	1
362	20231101	124200	1461047580	4345	4365	4365	4345	600
363	20231101	124100	1458436640	4370	4370	4370	4370	1
364	20231101	124000	1458432270	4350	4350	4350	4350	100
365	20231101	123900	1457997270	4350	4350	4350	4350	0
366	20231101	123800	1457997270	4350	4360	4360	4350	138
367	20231101	123700	1457396450	4370	4370	4370	4370	4
368	20231101	123600	1457378970	4370	4370	4370	4370	1
369	20231101	123500	1457374600	4360	4360	4360	4360	22
370	20231101	123400	1457278680	4370	4370	4370	4370	19
371	20231101	123300	1457195650	4360	4365	4365	4360	29
372	20231101	123200	1457069115	4365	4350	4365	4350	2
373	20231101	123100	1457060400	4350	4350	4350	4350	437
374	20231101	123000	1455159450	4350	4345	4370	4345	25
375	20231101	122900	1455050795	4340	4350	4350	4340	1042
376	20231101	122800	1450519825	4345	4345	4345	4345	0
377	20231101	122700	1450519825	4345	4345	4345	4345	0
378	20231101	122600	1450519825	4345	4355	4355	4345	610
379	20231101	122500	1447867430	4355	4355	4360	4355	68
380	20231101	122400	1447571280	4350	4350	4350	4350	56
381	20231101	122300	1447327680	4350	4355	4355	4350	22
382	20231101	122200	1447231875	4355	4355	4355	4355	1
383	20231101	122100	1447227520	4355	4355	4355	4355	57
384	20231101	122000	1446979285	4355	4355	4355	4355	0
385	20231101	121900	1446979285	4355	4355	4355	4355	613
386	20231101	121800	1444309670	4355	4355	4355	4355	51
387	20231101	121700	1444087565	4355	4355	4355	4355	0
388	20231101	121600	1444087565	4355	4355	4355	4355	0
389	20231101	121500	1444087565	4355	4355	4355	4355	307
390	20231101	121400	1442750580	4350	4355	4355	4350	755
391	20231101	121300	1439465445	4355	4360	4360	4355	183
392	20231101	121200	1438668030	4360	4360	4360	4360	0
393	20231101	121100	1438668030	4360	4360	4360	4360	0
394	20231101	121000	1438668030	4360	4360	4360	4360	0
395	20231101	120900	1438668030	4360	4360	4360	4360	0
396	20231101	120800	1438668030	4360	4360	4360	4360	0
397	20231101	120700	1438668030	4360	4360	4360	4360	100
398	20231101	120600	1438232030	4360	4360	4360	4360	0
399	20231101	120500	1438232030	4360	4360	4360	4360	1
400	20231101	120400	1438227670	4365	4365	4365	4365	80
401	20231101	120300	1437878470	4365	4365	4365	4365	1
402	20231101	120200	1437874105	4355	4355	4355	4355	0
403	20231101	120100	1437874105	4355	4355	4355	4355	0
404	20231101	120000	1437874105	4355	4355	4355	4355	12
405	20231101	115900	1437821845	4355	4355	4355	4355	0
406	20231101	115800	1437821845	4355	4360	4360	4355	28
407	20231101	115700	1437699810	4365	4365	4365	4365	0
408	20231101	115600	1437699810	4365	4365	4365	4360	97
409	20231101	115500	1437276410	4360	4360	4360	4360	1
410	20231101	115400	1437272050	4365	4365	4365	4365	1
411	20231101	115300	1437267685	4360	4355	4360	4355	1085
412	20231101	115200	1432537510	4355	4355	4355	4355	1
413	20231101	115100	1432533155	4350	4350	4350	4350	30
414	20231101	115000	1432402655	4350	4355	4360	4350	258
415	20231101	114900	1431278220	4345	4345	4345	4345	200
416	20231101	114800	1430409220	4335	4345	4345	4330	937
417	20231101	114700	1426342890	4345	4340	4345	4340	450
418	20231101	114600	1424389800	4345	4345	4345	4340	881
419	20231101	114500	1420565420	4340	4360	4365	4340	1410
420	20231101	114400	1414439630	4365	4355	4365	4355	224
421	20231101	114300	1413462990	4350	4375	4375	4350	993
422	20231101	114200	1409132980	4365	4365	4365	4365	0
423	20231101	114100	1409132980	4365	4375	4375	4360	462
424	20231101	114000	1407118250	4375	4375	4375	4375	0
425	20231101	113900	1407118250	4375	4375	4375	4375	11
426	20231101	113800	1407070125	4385	4385	4385	4385	15
427	20231101	113700	1407004350	4385	4380	4390	4380	226
428	20231101	113600	1406012895	4390	4375	4390	4375	143
429	20231101	113500	1405385695	4375	4375	4375	4375	7
430	20231101	113400	1405355070	4380	4380	4380	4380	1
431	20231101	113300	1405350690	4360	4380	4380	4360	220
432	20231101	113200	1404390525	4380	4375	4380	4375	41
433	20231101	113100	1404211145	4360	4360	4360	4360	10
434	20231101	113000	1404167545	4360	4365	4365	4360	16
435	20231101	112900	1404097765	4365	4365	4370	4365	6
436	20231101	112800	1404071555	4360	4360	4360	4360	51
437	20231101	112700	1403849195	4360	4360	4360	4360	0
438	20231101	112600	1403849195	4360	4360	4360	4360	600
439	20231101	112500	1401233195	4350	4350	4350	4350	80
440	20231101	112400	1400885195	4340	4345	4345	4340	513
441	20231101	112300	1398658275	4345	4345	4360	4345	103
442	20231101	112200	1398210455	4340	4360	4360	4340	516
443	20231101	112100	1395968970	4360	4345	4360	4340	729
444	20231101	112000	1392800710	4360	4325	4360	4310	2675
445	20231101	111900	1381239865	4320	4355	4355	4320	3001
446	20231101	111800	1368246915	4345	4350	4350	4345	1245
447	20231101	111700	1362836170	4345	4345	4345	4345	0
448	20231101	111600	1362836170	4345	4340	4345	4340	367
449	20231101	111500	1361243340	4340	4340	4345	4340	1071
450	20231101	111400	1356594735	4355	4360	4360	4340	494
451	20231101	111300	1354446460	4360	4365	4365	4360	101
452	20231101	111200	1354005600	4345	4355	4360	4340	2195
453	20231101	111100	1344464340	4375	4375	4375	4375	0
454	20231101	111000	1344464340	4375	4360	4375	4345	1573
455	20231101	110900	1337616440	4355	4350	4355	4350	5067
456	20231101	110800	1315550055	4345	4355	4355	4345	941
457	20231101	110700	1311453495	4355	4355	4355	4350	492
458	20231101	110600	1309310840	4360	4370	4380	4340	3586
459	20231101	110500	1293699185	4380	4375	4380	4370	1139
460	20231101	110400	1288720815	4375	4380	4380	4375	200
461	20231101	110300	1287845765	4380	4375	4380	4375	189
462	20231101	110200	1287018000	4370	4365	4370	4365	482
463	20231101	110100	1284912750	4360	4370	4375	4360	1331
464	20231101	110000	1279098580	4370	4400	4400	4370	5615
465	20231101	105900	1254484080	4400	4410	4420	4400	5294
466	20231101	105800	1231164785	4410	4415	4430	4400	2831
467	20231101	105700	1218681445	4415	4445	4470	4415	2152
468	20231101	105600	1209141130	4445	4445	4445	4440	981
469	20231101	105500	1204783305	4450	4465	4475	4450	4122
470	20231101	105400	1186418615	4465	4470	4485	4455	639
471	20231101	105300	1183562140	4470	4465	4470	4445	3446
472	20231101	105200	1168222690	4465	4455	4485	4435	1767
473	20231101	105100	1160368765	4450	4480	4490	4450	7034
474	20231101	105000	1129016670	4470	4505	4510	4450	6010
475	20231101	104900	1102136570	4510	4590	4645	4440	12252
476	20231101	104800	1046442540	4590	4425	4615	4420	22881
477	20231101	104700	943147715	4420	4875	4875	4400	85469
478	20231101	104600	547591405	4855	4735	5100	4735	80631
479	20231101	104500	151201910	4745	4645	4745	4645	15768
480	20231101	104400	77487065	4695	4695	4695	4695	0
481	20231101	104300	77487065	4695	4505	4695	4495	8088
482	20231101	104200	40486370	4500	4400	4500	4400	3046
483	20231101	104100	26871635	4375	4365	4375	4365	1009
484	20231101	104000	22461230	4365	4365	4365	4365	0
485	20231101	103900	22461230	4365	4365	4365	4365	0
486	20231101	103800	22461230	4365	4365	4365	4365	1
487	20231101	103700	22456865	4365	4365	4365	4365	0
488	20231101	103600	22456865	4365	4365	4365	4365	0
489	20231101	103500	22456865	4365	4365	4365	4365	0
490	20231101	103400	22456865	4365	4365	4365	4365	0
491	20231101	103300	22456865	4365	4365	4365	4365	0
492	20231101	103200	22456865	4365	4365	4365	4365	0
493	20231101	103100	22456865	4365	4365	4365	4365	0
494	20231101	103000	22456865	4365	4365	4365	4365	0
495	20231101	102900	22456865	4365	4365	4365	4365	0
496	20231101	102800	22456865	4365	4365	4365	4365	0
497	20231101	102700	22456865	4365	4365	4365	4365	0
498	20231101	102600	22456865	4365	4365	4365	4365	0
499	20231101	102500	22456865	4365	4365	4365	4365	0
500	20231101	102400	22456865	4365	4365	4365	4365	0
501	20231101	102300	22456865	4365	4365	4365	4365	0
502	20231101	102200	22456865	4365	4365	4365	4365	1
503	20231101	102100	22452500	4370	4360	4370	4360	1200
504	20231101	102000	17210235	4365	4365	4365	4365	0
505	20231101	101900	17210235	4365	4365	4365	4365	0
506	20231101	101800	17210235	4365	4365	4365	4365	0
507	20231101	101700	17210235	4365	4365	4365	4365	0
508	20231101	101600	17210235	4365	4365	4365	4365	0
509	20231101	101500	17210235	4365	4365	4365	4365	0
510	20231101	101400	17210235	4365	4365	4365	4365	0
511	20231101	101300	17210235	4365	4365	4365	4365	0
512	20231101	101200	17210235	4365	4365	4365	4365	0
513	20231101	101100	17210235	4365	4365	4365	4365	0
514	20231101	101000	17210235	4365	4365	4365	4365	0
515	20231101	100900	17210235	4365	4365	4365	4365	0
516	20231101	100800	17210235	4365	4365	4365	4365	0
517	20231101	100700	17210235	4365	4365	4365	4365	4
518	20231101	100600	17192775	4370	4370	4370	4370	0
519	20231101	100500	17192775	4370	4370	4370	4370	0
520	20231101	100400	17192775	4370	4370	4370	4370	0
521	20231101	100300	17192775	4370	4370	4370	4370	0
522	20231101	100200	17192775	4370	4370	4370	4370	0
523	20231101	100100	17192775	4370	4370	4370	4370	0
524	20231101	100000	17192775	4370	4370	4370	4370	0
525	20231101	095900	17192775	4370	4370	4370	4370	0
526	20231101	095800	17192775	4370	4370	4370	4370	0
527	20231101	095700	17192775	4370	4370	4370	4370	0
528	20231101	095600	17192775	4370	4370	4370	4370	0
529	20231101	095500	17192775	4370	4370	4370	4370	0
530	20231101	095400	17192775	4370	4370	4370	4370	0
531	20231101	095300	17192775	4370	4370	4370	4370	0
532	20231101	095200	17192775	4370	4370	4370	4370	0
533	20231101	095100	17192775	4370	4370	4370	4370	0
534	20231101	095000	17192775	4370	4370	4370	4370	0
535	20231101	094900	17192775	4370	4370	4370	4370	500
536	20231101	094800	15007775	4350	4350	4350	4350	496
537	20231101	094700	12850175	4350	4350	4350	4350	0
538	20231101	094600	12850175	4350	4350	4350	4350	0
539	20231101	094500	12850175	4350	4350	4350	4350	0
540	20231101	094400	12850175	4350	4350	4350	4350	1
541	20231101	094300	12845825	4350	4350	4350	4350	141
542	20231101	094200	12232475	4350	4350	4350	4350	623
543	20231101	094100	9522425	4355	4355	4355	4355	0
544	20231101	094000	9522425	4355	4355	4355	4355	0
545	20231101	093900	9522425	4355	4355	4355	4355	10
546	20231101	093800	9478875	4350	4350	4350	4350	461
547	20231101	093700	7473525	4345	4360	4360	4345	499
548	20231101	093600	5300320	4375	4375	4375	4375	0
549	20231101	093500	5300320	4375	4375	4375	4375	0
550	20231101	093400	5300320	4375	4375	4375	4375	0
551	20231101	093300	5300320	4375	4375	4375	4375	2
552	20231101	093200	5291570	4370	4370	4370	4370	0
553	20231101	093100	5291570	4370	4370	4370	4370	0
554	20231101	093000	5291570	4370	4370	4370	4370	0
555	20231101	092900	5291570	4370	4370	4370	4370	0
556	20231101	092800	5291570	4370	4370	4370	4370	6
557	20231101	092700	5265350	4365	4365	4365	4365	0
558	20231101	092600	5265350	4365	4365	4365	4365	0
559	20231101	092500	5265350	4365	4365	4365	4365	1
560	20231101	092400	5260985	4360	4360	4360	4360	0
561	20231101	092300	5260985	4360	4360	4360	4360	19
562	20231101	092200	5178145	4360	4360	4360	4360	1
563	20231101	092100	5173785	4355	4345	4355	4345	307
564	20231101	092000	3836830	4330	4330	4330	4330	0
565	20231101	091900	3836830	4330	4330	4330	4330	0
566	20231101	091800	3836830	4330	4330	4330	4330	20
567	20231101	091700	3750230	4330	4330	4330	4330	0
568	20231101	091600	3750230	4330	4330	4330	4330	535
569	20231101	091500	1433680	4300	4300	4300	4300	0
570	20231101	091400	1433680	4300	4300	4300	4300	0
571	20231101	091300	1433680	4300	4300	4300	4300	0
572	20231101	091200	1433680	4300	4300	4300	4300	0
573	20231101	091100	1433680	4300	4300	4300	4300	0
574	20231101	091000	1433680	4300	4300	4300	4300	0
575	20231101	090900	1433680	4300	4300	4300	4300	0
576	20231101	090800	1433680	4300	4300	4300	4300	0
577	20231101	090700	1433680	4300	4300	4300	4300	250
578	20231101	090600	358680	4270	4270	4270	4270	0
579	20231101	090500	358680	4270	4270	4270	4270	0
580	20231101	090400	358680	4270	4270	4270	4270	0
581	20231101	090300	358680	4270	4270	4270	4270	0
582	20231101	090200	358680	4270	4270	4270	4270	0
583	20231101	090100	358680	4270	4270	4270	4270	0
584	20231101	090000	358680	4270	4270	4270	4270	84