KissMeData/058730/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193700	611035585	4455	4455	4455	4455	4949
3	20231106	193600	611035585	4455	4455	4455	4455	0
4	20231106	193500	611035585	4455	4455	4455	4455	0
5	20231106	193400	611035585	4455	4455	4455	4455	0
6	20231106	193300	611035585	4455	4455	4455	4455	0
7	20231106	193200	611035585	4455	4455	4455	4455	0
8	20231106	193100	611035585	4455	4455	4455	4455	0
9	20231106	193000	611035585	4455	4455	4455	4455	0
10	20231106	192900	611035585	4455	4455	4455	4455	0
11	20231106	192800	611035585	4455	4455	4455	4455	0
12	20231106	192700	611035585	4455	4455	4455	4455	0
13	20231106	192600	611035585	4455	4455	4455	4455	0
14	20231106	192500	611035585	4455	4455	4455	4455	0
15	20231106	192400	611035585	4455	4455	4455	4455	0
16	20231106	192300	611035585	4455	4455	4455	4455	0
17	20231106	192200	611035585	4455	4455	4455	4455	0
18	20231106	192100	611035585	4455	4455	4455	4455	0
19	20231106	192000	611035585	4455	4455	4455	4455	0
20	20231106	191900	611035585	4455	4455	4455	4455	0
21	20231106	191800	611035585	4455	4455	4455	4455	0
22	20231106	191700	611035585	4455	4455	4455	4455	0
23	20231106	191600	611035585	4455	4455	4455	4455	0
24	20231106	191500	611035585	4455	4455	4455	4455	0
25	20231106	191400	611035585	4455	4455	4455	4455	0
26	20231106	191300	611035585	4455	4455	4455	4455	0
27	20231106	191200	611035585	4455	4455	4455	4455	0
28	20231106	191100	611035585	4455	4455	4455	4455	0
29	20231106	191000	611035585	4455	4455	4455	4455	0
30	20231106	190900	611035585	4455	4455	4455	4455	0
31	20231106	190800	611035585	4455	4455	4455	4455	0
32	20231106	190700	611035585	4455	4455	4455	4455	4949
33	20231106	190600	611035585	4455	4455	4455	4455	0
34	20231106	190500	611035585	4455	4455	4455	4455	0
35	20231106	190400	611035585	4455	4455	4455	4455	0
36	20231106	190300	611035585	4455	4455	4455	4455	0
37	20231106	190200	611035585	4455	4455	4455	4455	0
38	20231106	190100	611035585	4455	4455	4455	4455	0
39	20231106	190000	611035585	4455	4455	4455	4455	0
40	20231106	185900	611035585	4455	4455	4455	4455	0
41	20231106	185800	611035585	4455	4455	4455	4455	0
42	20231106	185700	611035585	4455	4455	4455	4455	0
43	20231106	185600	611035585	4455	4455	4455	4455	0
44	20231106	185500	611035585	4455	4455	4455	4455	0
45	20231106	185400	611035585	4455	4455	4455	4455	0
46	20231106	185300	611035585	4455	4455	4455	4455	0
47	20231106	185200	611035585	4455	4455	4455	4455	0
48	20231106	185100	611035585	4455	4455	4455	4455	0
49	20231106	185000	611035585	4455	4455	4455	4455	0
50	20231106	184900	611035585	4455	4455	4455	4455	0
51	20231106	184800	611035585	4455	4455	4455	4455	0
52	20231106	184700	611035585	4455	4455	4455	4455	0
53	20231106	184600	611035585	4455	4455	4455	4455	0
54	20231106	184500	611035585	4455	4455	4455	4455	0
55	20231106	184400	611035585	4455	4455	4455	4455	0
56	20231106	184300	611035585	4455	4455	4455	4455	0
57	20231106	184200	611035585	4455	4455	4455	4455	0
58	20231106	184100	611035585	4455	4455	4455	4455	0
59	20231106	184000	611035585	4455	4455	4455	4455	0
60	20231106	183900	611035585	4455	4455	4455	4455	0
61	20231106	183800	611035585	4455	4455	4455	4455	0
62	20231106	183700	611035585	4455	4455	4455	4455	4949
63	20231106	183600	611035585	4455	4455	4455	4455	0
64	20231106	183500	611035585	4455	4455	4455	4455	0
65	20231106	183400	611035585	4455	4455	4455	4455	0
66	20231106	183300	611035585	4455	4455	4455	4455	0
67	20231106	183200	611035585	4455	4455	4455	4455	0
68	20231106	183100	611035585	4455	4455	4455	4455	0
69	20231106	183000	611035585	4455	4455	4455	4455	0
70	20231106	182900	611035585	4455	4455	4455	4455	0
71	20231106	182800	611035585	4455	4455	4455	4455	0
72	20231106	182700	611035585	4455	4455	4455	4455	0
73	20231106	182600	611035585	4455	4455	4455	4455	0
74	20231106	182500	611035585	4455	4455	4455	4455	0
75	20231106	182400	611035585	4455	4455	4455	4455	0
76	20231106	182300	611035585	4455	4455	4455	4455	0
77	20231106	182200	611035585	4455	4455	4455	4455	0
78	20231106	182100	611035585	4455	4455	4455	4455	0
79	20231106	182000	611035585	4455	4455	4455	4455	0
80	20231106	181900	611035585	4455	4455	4455	4455	0
81	20231106	181800	611035585	4455	4455	4455	4455	0
82	20231106	181700	611035585	4455	4455	4455	4455	0
83	20231106	181600	611035585	4455	4455	4455	4455	0
84	20231106	181500	611035585	4455	4455	4455	4455	0
85	20231106	181400	611035585	4455	4455	4455	4455	0
86	20231106	181300	611035585	4455	4455	4455	4455	0
87	20231106	181200	611035585	4455	4455	4455	4455	0
88	20231106	181100	611035585	4455	4455	4455	4455	0
89	20231106	181000	611035585	4455	4455	4455	4455	0
90	20231106	180900	611035585	4455	4455	4455	4455	0
91	20231106	180800	611035585	4455	4455	4455	4455	0
92	20231106	180700	611035585	4455	4455	4455	4455	4949
93	20231106	180600	611035585	4455	4455	4455	4455	0
94	20231106	180500	611035585	4455	4455	4455	4455	0
95	20231106	180400	611035585	4455	4455	4455	4455	0
96	20231106	180300	611035585	4455	4455	4455	4455	0
97	20231106	180200	611035585	4455	4455	4455	4455	0
98	20231106	180100	611035585	4455	4455	4455	4455	0
99	20231106	180000	611035585	4455	4455	4455	4455	0
100	20231106	175900	611035585	4455	4455	4455	4455	0
101	20231106	175800	611035585	4455	4455	4455	4455	0
102	20231106	175700	611035585	4455	4455	4455	4455	0
103	20231106	175600	611035585	4455	4455	4455	4455	0
104	20231106	175500	611035585	4455	4455	4455	4455	0
105	20231106	175400	611035585	4455	4455	4455	4455	0
106	20231106	175300	611035585	4455	4455	4455	4455	0
107	20231106	175200	611035585	4455	4455	4455	4455	0
108	20231106	175100	611035585	4455	4455	4455	4455	0
109	20231106	175000	611035585	4455	4455	4455	4455	0
110	20231106	174900	611035585	4455	4455	4455	4455	0
111	20231106	174800	611035585	4455	4455	4455	4455	0
112	20231106	174700	611035585	4455	4455	4455	4455	0
113	20231106	174600	611035585	4455	4455	4455	4455	0
114	20231106	174500	611035585	4455	4455	4455	4455	0
115	20231106	174400	611035585	4455	4455	4455	4455	0
116	20231106	174300	611035585	4455	4455	4455	4455	0
117	20231106	174200	611035585	4455	4455	4455	4455	0
118	20231106	174100	611035585	4455	4455	4455	4455	0
119	20231106	174000	611035585	4455	4455	4455	4455	0
120	20231106	173900	611035585	4455	4455	4455	4455	0
121	20231106	173800	611035585	4455	4455	4455	4455	0
122	20231106	173700	611035585	4455	4455	4455	4455	4949
123	20231106	173600	611035585	4455	4455	4455	4455	0
124	20231106	173500	611035585	4455	4455	4455	4455	0
125	20231106	173400	611035585	4455	4455	4455	4455	0
126	20231106	173300	611035585	4455	4455	4455	4455	0
127	20231106	173200	611035585	4455	4455	4455	4455	0
128	20231106	173100	611035585	4455	4455	4455	4455	0
129	20231106	173000	611035585	4455	4455	4455	4455	0
130	20231106	172900	611035585	4455	4455	4455	4455	0
131	20231106	172800	611035585	4455	4455	4455	4455	0
132	20231106	172700	611035585	4455	4455	4455	4455	0
133	20231106	172600	611035585	4455	4455	4455	4455	0
134	20231106	172500	611035585	4455	4455	4455	4455	0
135	20231106	172400	611035585	4455	4455	4455	4455	0
136	20231106	172300	611035585	4455	4455	4455	4455	0
137	20231106	172200	611035585	4455	4455	4455	4455	0
138	20231106	172100	611035585	4455	4455	4455	4455	0
139	20231106	172000	611035585	4455	4455	4455	4455	0
140	20231106	171900	611035585	4455	4455	4455	4455	0
141	20231106	171800	611035585	4455	4455	4455	4455	0
142	20231106	171700	611035585	4455	4455	4455	4455	0
143	20231106	171600	611035585	4455	4455	4455	4455	0
144	20231106	171500	611035585	4455	4455	4455	4455	0
145	20231106	171400	611035585	4455	4455	4455	4455	0
146	20231106	171300	611035585	4455	4455	4455	4455	0
147	20231106	171200	611035585	4455	4455	4455	4455	0
148	20231106	171100	611035585	4455	4455	4455	4455	0
149	20231106	171000	611035585	4455	4455	4455	4455	0
150	20231106	170900	611035585	4455	4455	4455	4455	0
151	20231106	170800	611035585	4455	4455	4455	4455	0
152	20231106	170700	611035585	4455	4455	4455	4455	4949
153	20231106	170600	611035585	4455	4455	4455	4455	0
154	20231106	170500	611035585	4455	4455	4455	4455	0
155	20231106	170400	611035585	4455	4455	4455	4455	0
156	20231106	170300	611035585	4455	4455	4455	4455	0
157	20231106	170200	611035585	4455	4455	4455	4455	0
158	20231106	170100	611035585	4455	4455	4455	4455	0
159	20231106	170000	611035585	4455	4455	4455	4455	0
160	20231106	165900	611035585	4455	4455	4455	4455	0
161	20231106	165800	611035585	4455	4455	4455	4455	0
162	20231106	165700	611035585	4455	4455	4455	4455	0
163	20231106	165600	611035585	4455	4455	4455	4455	0
164	20231106	165500	611035585	4455	4455	4455	4455	0
165	20231106	165400	611035585	4455	4455	4455	4455	0
166	20231106	165300	611035585	4455	4455	4455	4455	0
167	20231106	165200	611035585	4455	4455	4455	4455	0
168	20231106	165100	611035585	4455	4455	4455	4455	0
169	20231106	165000	611035585	4455	4455	4455	4455	0
170	20231106	164900	611035585	4455	4455	4455	4455	0
171	20231106	164800	611035585	4455	4455	4455	4455	0
172	20231106	164700	611035585	4455	4455	4455	4455	0
173	20231106	164600	611035585	4455	4455	4455	4455	0
174	20231106	164500	611035585	4455	4455	4455	4455	0
175	20231106	164400	611035585	4455	4455	4455	4455	0
176	20231106	164300	611035585	4455	4455	4455	4455	0
177	20231106	164200	611035585	4455	4455	4455	4455	0
178	20231106	164100	611035585	4455	4455	4455	4455	0
179	20231106	164000	611035585	4455	4455	4455	4455	0
180	20231106	163900	611035585	4455	4455	4455	4455	0
181	20231106	163800	611035585	4455	4455	4455	4455	0
182	20231106	163700	611035585	4455	4455	4455	4455	4949
183	20231106	163600	611035585	4455	4455	4455	4455	0
184	20231106	163500	611035585	4455	4455	4455	4455	0
185	20231106	163400	611035585	4455	4455	4455	4455	0
186	20231106	163300	611035585	4455	4455	4455	4455	0
187	20231106	163200	611035585	4455	4455	4455	4455	0
188	20231106	163100	611035585	4455	4455	4455	4455	0
189	20231106	163000	611035585	4455	4455	4455	4455	0
190	20231106	162900	611035585	4455	4455	4455	4455	0
191	20231106	162800	611035585	4455	4455	4455	4455	0
192	20231106	162700	611035585	4455	4455	4455	4455	0
193	20231106	162600	611035585	4455	4455	4455	4455	0
194	20231106	162500	611035585	4455	4455	4455	4455	0
195	20231106	162400	611035585	4455	4455	4455	4455	0
196	20231106	162300	611035585	4455	4455	4455	4455	0
197	20231106	162200	611035585	4455	4455	4455	4455	0
198	20231106	162100	611035585	4455	4455	4455	4455	0
199	20231106	162000	611035585	4455	4455	4455	4455	0
200	20231106	161900	611035585	4455	4455	4455	4455	0
201	20231106	161800	611035585	4455	4455	4455	4455	0
202	20231106	161700	611035585	4455	4455	4455	4455	0
203	20231106	161600	611035585	4455	4455	4455	4455	0
204	20231106	161500	611035585	4455	4455	4455	4455	0
205	20231106	161400	611035585	4455	4455	4455	4455	0
206	20231106	161300	611035585	4455	4455	4455	4455	0
207	20231106	161200	611035585	4455	4455	4455	4455	0
208	20231106	161100	611035585	4455	4455	4455	4455	0
209	20231106	161000	611035585	4455	4455	4455	4455	0
210	20231106	160900	611035585	4455	4455	4455	4455	0
211	20231106	160800	611035585	4455	4455	4455	4455	0
212	20231106	160700	611035585	4455	4455	4455	4455	4949
213	20231106	160600	611035585	4455	4455	4455	4455	0
214	20231106	160500	611035585	4455	4455	4455	4455	0
215	20231106	160400	611035585	4455	4455	4455	4455	0
216	20231106	160300	611035585	4455	4455	4455	4455	0
217	20231106	160200	611035585	4455	4455	4455	4455	0
218	20231106	160100	611035585	4455	4455	4455	4455	0
219	20231106	160000	611035585	4455	4455	4455	4455	0
220	20231106	155900	611035585	4455	4455	4455	4455	0
221	20231106	155800	611035585	4455	4455	4455	4455	0
222	20231106	155700	611035585	4455	4455	4455	4455	0
223	20231106	155600	611035585	4455	4455	4455	4455	0
224	20231106	155500	611035585	4455	4455	4455	4455	0
225	20231106	155400	611035585	4455	4455	4455	4455	0
226	20231106	155300	611035585	4455	4455	4455	4455	0
227	20231106	155200	611035585	4455	4455	4455	4455	0
228	20231106	155100	611035585	4455	4455	4455	4455	0
229	20231106	155000	611035585	4455	4455	4455	4455	0
230	20231106	154900	611035585	4455	4455	4455	4455	0
231	20231106	154800	611035585	4455	4455	4455	4455	0
232	20231106	154700	611035585	4455	4455	4455	4455	0
233	20231106	154600	611035585	4455	4455	4455	4455	0
234	20231106	154500	611035585	4455	4455	4455	4455	0
235	20231106	154400	611035585	4455	4455	4455	4455	0
236	20231106	154300	611035585	4455	4455	4455	4455	0
237	20231106	154200	611035585	4455	4455	4455	4455	0
238	20231106	154100	611035585	4455	4455	4455	4455	0
239	20231106	154000	611035585	4455	4455	4455	4455	0
240	20231106	153900	611035585	4455	4455	4455	4455	0
241	20231106	153800	611035585	4455	4455	4455	4455	0
242	20231106	153700	611035585	4455	4455	4455	4455	4949
243	20231106	153600	611035585	4455	4455	4455	4455	0
244	20231106	153500	611035585	4455	4455	4455	4455	0
245	20231106	153400	611035585	4455	4455	4455	4455	0
246	20231106	153300	611035585	4455	4455	4455	4455	0
247	20231106	153200	611035585	4455	4455	4455	4455	0
248	20231106	153100	611035585	4455	4455	4455	4455	0
249	20231106	153000	611035585	4455	4455	4455	4455	4949
250	20231106	152900	588987790	4450	4450	4450	4450	0
251	20231106	152800	588987790	4450	4450	4450	4450	0
252	20231106	152700	588987790	4450	4450	4450	4450	0
253	20231106	152600	588987790	4450	4450	4450	4450	0
254	20231106	152500	588987790	4450	4450	4450	4450	0
255	20231106	152400	588987790	4450	4450	4450	4450	0
256	20231106	152300	588987790	4450	4450	4450	4450	0
257	20231106	152200	588987790	4450	4450	4450	4450	0
258	20231106	152100	588987790	4450	4450	4450	4450	0
259	20231106	152000	588987790	4450	4450	4450	4450	0
260	20231106	151900	588987790	4450	4440	4450	4440	306
261	20231106	151800	587627400	4425	4435	4440	4425	1895
262	20231106	151700	579215460	4440	4440	4440	4440	0
263	20231106	151600	579215460	4440	4435	4440	4435	45
264	20231106	151500	579015770	4440	4440	4440	4440	30
265	20231106	151400	578882570	4440	4440	4440	4440	20
266	20231106	151300	578793770	4435	4430	4435	4430	183
267	20231106	151200	577982365	4430	4430	4430	4430	165
268	20231106	151100	577251415	4430	4430	4440	4430	73
269	20231106	151000	576927925	4430	4430	4430	4425	74
270	20231106	150900	576600250	4440	4440	4440	4440	1219
271	20231106	150800	571187890	4440	4440	4445	4440	303
272	20231106	150700	569842550	4440	4440	4440	4440	600
273	20231106	150600	567178550	4440	4440	4440	4440	500
274	20231106	150500	564958550	4445	4445	4445	4445	0
275	20231106	150400	564958550	4445	4445	4445	4445	0
276	20231106	150300	564958550	4445	4440	4445	4440	500
277	20231106	150200	562738020	4440	4440	4440	4440	0
278	20231106	150100	562738020	4440	4440	4440	4440	0
279	20231106	150000	562738020	4440	4440	4440	4430	1102
280	20231106	145900	557847680	4440	4440	4440	4440	0
281	20231106	145800	557847680	4440	4440	4440	4440	113
282	20231106	145700	557345960	4440	4440	4440	4440	250
283	20231106	145600	556235960	4440	4440	4440	4440	0
284	20231106	145500	556235960	4440	4440	4440	4440	150
285	20231106	145400	555569960	4440	4440	4440	4440	50
286	20231106	145300	555347960	4440	4440	4440	4440	150
287	20231106	145200	554681960	4445	4445	4445	4445	0
288	20231106	145100	554681960	4445	4445	4445	4445	0
289	20231106	145000	554681960	4445	4440	4445	4440	1350
290	20231106	144900	548687210	4440	4440	4440	4440	200
291	20231106	144800	547799210	4445	4445	4445	4445	0
292	20231106	144700	547799210	4445	4440	4445	4440	200
293	20231106	144600	546910865	4445	4445	4445	4445	0
294	20231106	144500	546910865	4445	4425	4445	4425	1379
295	20231106	144400	540805725	4425	4425	4425	4425	256
296	20231106	144300	539672925	4425	4425	4425	4425	0
297	20231106	144200	539672925	4425	4420	4425	4420	300
298	20231106	144100	538346270	4420	4420	4420	4420	507
299	20231106	144000	536105330	4420	4420	4420	4420	10
300	20231106	143900	536061130	4420	4420	4420	4420	100
301	20231106	143800	535619130	4420	4420	4420	4420	12
302	20231106	143700	535566090	4415	4415	4415	4415	0
303	20231106	143600	535566090	4415	4415	4415	4415	1986
304	20231106	143500	526797900	4415	4415	4415	4415	384
305	20231106	143400	525102540	4420	4420	4420	4420	0
306	20231106	143300	525102540	4420	4410	4420	4410	500
307	20231106	143200	522895740	4405	4405	4405	4405	0
308	20231106	143100	522895740	4405	4405	4405	4405	0
309	20231106	143000	522895740	4405	4405	4405	4405	23
310	20231106	142900	522794425	4410	4410	4410	4410	0
311	20231106	142800	522794425	4410	4410	4410	4410	0
312	20231106	142700	522794425	4410	4410	4410	4410	100
313	20231106	142600	522353425	4410	4410	4410	4410	0
314	20231106	142500	522353425	4410	4410	4410	4410	0
315	20231106	142400	522353425	4410	4410	4410	4410	0
316	20231106	142300	522353425	4410	4410	4410	4410	71
317	20231106	142200	522040315	4405	4405	4405	4405	115
318	20231106	142100	521533740	4405	4405	4405	4405	265
319	20231106	142000	520366415	4405	4405	4405	4405	1000
320	20231106	141900	515961415	4400	4400	4400	4400	1109
321	20231106	141800	511081815	4400	4400	4400	4400	0
322	20231106	141700	511081815	4400	4400	4400	4400	0
323	20231106	141600	511081815	4400	4400	4400	4400	0
324	20231106	141500	511081815	4400	4400	4400	4400	0
325	20231106	141400	511081815	4400	4400	4400	4400	0
326	20231106	141300	511081815	4400	4400	4400	4400	220
327	20231106	141200	510113815	4400	4400	4400	4400	0
328	20231106	141100	510113815	4400	4400	4400	4400	13
329	20231106	141000	510056615	4400	4400	4400	4400	10
330	20231106	140900	510012615	4400	4400	4400	4400	0
331	20231106	140800	510012615	4400	4400	4400	4400	50
332	20231106	140700	509792615	4395	4395	4395	4395	0
333	20231106	140600	509792615	4395	4395	4395	4395	0
334	20231106	140500	509792615	4395	4395	4395	4395	0
335	20231106	140400	509792615	4395	4395	4395	4395	0
336	20231106	140300	509792615	4395	4395	4395	4395	500
337	20231106	140200	507595115	4395	4395	4395	4395	200
338	20231106	140100	506716115	4395	4395	4395	4395	382
339	20231106	140000	505037225	4395	4400	4400	4395	694
340	20231106	135900	501984150	4400	4400	4400	4400	515
341	20231106	135800	499718150	4400	4400	4400	4400	0
342	20231106	135700	499718150	4400	4400	4400	4400	1634
343	20231106	135600	492528550	4405	4405	4405	4405	0
344	20231106	135500	492528550	4405	4405	4405	4405	1328
345	20231106	135400	486678710	4405	4405	4405	4405	100
346	20231106	135300	486238210	4405	4405	4405	4405	105
347	20231106	135200	485775685	4405	4405	4405	4405	0
348	20231106	135100	485775685	4405	4405	4405	4405	282
349	20231106	135000	484533475	4405	4405	4405	4405	1
350	20231106	134900	484529070	4405	4400	4405	4400	208
351	20231106	134800	483613865	4400	4400	4400	4400	500
352	20231106	134700	481413865	4400	4400	4400	4400	53
353	20231106	134600	481180665	4400	4400	4400	4400	10
354	20231106	134500	481136665	4395	4395	4395	4395	200
355	20231106	134400	480257665	4400	4400	4400	4400	100
356	20231106	134300	479817665	4400	4395	4400	4395	652
357	20231106	134200	476951125	4395	4395	4395	4395	114
358	20231106	134100	476450095	4395	4395	4395	4395	0
359	20231106	134000	476450095	4395	4395	4395	4395	120
360	20231106	133900	475922695	4395	4395	4395	4395	70
361	20231106	133800	475615045	4395	4395	4395	4395	0
362	20231106	133700	475615045	4395	4395	4395	4395	0
363	20231106	133600	475615045	4395	4395	4395	4395	1000
364	20231106	133500	471220045	4395	4395	4395	4395	4
365	20231106	133400	471202465	4390	4390	4390	4390	0
366	20231106	133300	471202465	4390	4390	4390	4390	0
367	20231106	133200	471202465	4390	4390	4390	4390	0
368	20231106	133100	471202465	4390	4390	4390	4390	0
369	20231106	133000	471202465	4390	4390	4390	4390	100
370	20231106	132900	470763465	4395	4395	4395	4395	0
371	20231106	132800	470763465	4395	4395	4395	4395	0
372	20231106	132700	470763465	4395	4395	4395	4395	0
373	20231106	132600	470763465	4395	4395	4395	4395	0
374	20231106	132500	470763465	4395	4395	4395	4395	5
375	20231106	132400	470741490	4395	4385	4395	4385	344
376	20231106	132300	469232830	4395	4395	4395	4395	0
377	20231106	132200	469232830	4395	4395	4395	4395	0
378	20231106	132100	469232830	4395	4395	4395	4395	0
379	20231106	132000	469232830	4395	4395	4395	4395	3
380	20231106	131900	469219645	4385	4385	4385	4385	0
381	20231106	131800	469219645	4385	4385	4385	4385	0
382	20231106	131700	469219645	4385	4385	4385	4385	1557
383	20231106	131600	462392200	4385	4385	4385	4385	122
384	20231106	131500	461857230	4385	4385	4385	4385	1
385	20231106	131400	461852845	4380	4380	4380	4380	1
386	20231106	131300	461848465	4380	4380	4380	4380	251
387	20231106	131200	460749085	4385	4395	4395	4385	327
388	20231106	131100	459315130	4400	4400	4400	4400	0
389	20231106	131000	459315130	4400	4400	4400	4400	0
390	20231106	130900	459315130	4400	4400	4400	4400	0
391	20231106	130800	459315130	4400	4400	4400	4400	50
392	20231106	130700	459095130	4405	4405	4405	4405	16
393	20231106	130600	459024650	4405	4405	4405	4405	0
394	20231106	130500	459024650	4405	4405	4405	4405	0
395	20231106	130400	459024650	4405	4405	4405	4405	31
396	20231106	130300	458888095	4375	4410	4410	4375	2230
397	20231106	130200	449121775	4410	4385	4410	4385	1359
398	20231106	130100	443149730	4385	4385	4385	4385	107
399	20231106	130000	442680535	4390	4390	4390	4390	0
400	20231106	125900	442680535	4390	4390	4390	4390	3
401	20231106	125800	442667365	4395	4395	4395	4395	0
402	20231106	125700	442667365	4395	4395	4395	4395	12
403	20231106	125600	442614625	4395	4395	4395	4395	22
404	20231106	125500	442517935	4375	4385	4385	4375	2645
405	20231106	125400	430931785	4385	4390	4390	4385	1031
406	20231106	125300	426409885	4405	4405	4405	4405	0
407	20231106	125200	426409885	4405	4405	4405	4405	0
408	20231106	125100	426409885	4405	4385	4405	4385	18
409	20231106	125000	426330755	4385	4385	4385	4385	185
410	20231106	124900	425519530	4385	4390	4390	4385	489
411	20231106	124800	423375185	4385	4385	4385	4385	0
412	20231106	124700	423375185	4385	4400	4400	4385	787
413	20231106	124600	419921115	4405	4405	4405	4405	0
414	20231106	124500	419921115	4405	4405	4405	4405	0
415	20231106	124400	419921115	4405	4405	4405	4405	0
416	20231106	124300	419921115	4405	4405	4405	4405	1
417	20231106	124200	419916710	4385	4385	4385	4385	0
418	20231106	124100	419916710	4385	4385	4385	4385	0
419	20231106	124000	419916710	4385	4385	4385	4385	344
420	20231106	123900	418408270	4385	4385	4385	4385	0
421	20231106	123800	418408270	4385	4385	4385	4385	1127
422	20231106	123700	413466375	4390	4390	4390	4390	1000
423	20231106	123600	409076375	4390	4390	4390	4390	124
424	20231106	123500	408532015	4390	4390	4390	4390	10
425	20231106	123400	408488115	4390	4385	4390	4385	537
426	20231106	123300	406130785	4385	4385	4385	4385	500
427	20231106	123200	403938285	4390	4390	4390	4390	70
428	20231106	123100	403630985	4390	4390	4390	4390	200
429	20231106	123000	402752985	4390	4390	4390	4390	0
430	20231106	122900	402752985	4390	4390	4390	4390	692
431	20231106	122800	399715105	4390	4385	4390	4385	928
432	20231106	122700	395641450	4385	4385	4385	4385	500
433	20231106	122600	393448950	4385	4390	4390	4385	1836
434	20231106	122500	385391410	4395	4395	4395	4395	2
435	20231106	122400	385382620	4395	4395	4395	4395	0
436	20231106	122300	385382620	4395	4395	4395	4395	0
437	20231106	122200	385382620	4395	4395	4395	4395	192
438	20231106	122100	384538780	4395	4395	4395	4395	751
439	20231106	122000	381238135	4395	4395	4395	4395	107
440	20231106	121900	380767870	4400	4400	4400	4400	0
441	20231106	121800	380767870	4400	4400	4400	4400	0
442	20231106	121700	380767870	4400	4400	4400	4400	0
443	20231106	121600	380767870	4400	4400	4400	4400	193
444	20231106	121500	379918670	4400	4400	4400	4400	200
445	20231106	121400	379038670	4400	4400	4400	4400	59
446	20231106	121300	378779070	4400	4400	4400	4400	226
447	20231106	121200	377784670	4400	4400	4400	4400	500
448	20231106	121100	375584670	4400	4400	4400	4400	0
449	20231106	121000	375584670	4400	4400	4400	4400	58
450	20231106	120900	375329470	4390	4390	4390	4390	842
451	20231106	120800	371633090	4390	4395	4395	4390	911
452	20231106	120700	367633725	4410	4410	4410	4410	0
453	20231106	120600	367633725	4410	4410	4410	4410	1
454	20231106	120500	367629315	4390	4390	4390	4390	0
455	20231106	120400	367629315	4390	4400	4400	4390	3814
456	20231106	120300	350878615	4410	4410	4410	4410	0
457	20231106	120200	350878615	4410	4410	4410	4410	0
458	20231106	120100	350878615	4410	4410	4410	4410	0
459	20231106	120000	350878615	4410	4410	4410	4410	0
460	20231106	115900	350878615	4410	4410	4410	4410	17
461	20231106	115800	350803645	4410	4410	4410	4410	14
462	20231106	115700	350741905	4395	4400	4410	4395	143
463	20231106	115600	350113055	4400	4400	4400	4400	753
464	20231106	115500	346799855	4400	4395	4400	4395	36
465	20231106	115400	346641460	4400	4400	4400	4400	35
466	20231106	115300	346487460	4395	4400	4400	4395	18
467	20231106	115200	346408275	4400	4400	4400	4400	155
468	20231106	115100	345726275	4410	4400	4410	4400	934
469	20231106	115000	341616525	4400	4410	4410	4400	362
470	20231106	114900	340023425	4415	4415	4415	4415	15
471	20231106	114800	339957200	4415	4415	4415	4415	15
472	20231106	114700	339890975	4415	4415	4415	4415	15
473	20231106	114600	339824750	4415	4415	4415	4415	15
474	20231106	114500	339758525	4400	4415	4415	4400	35
475	20231106	114400	339604250	4415	4415	4415	4415	15
476	20231106	114300	339538025	4415	4400	4415	4400	19
477	20231106	114200	339454200	4415	4415	4415	4415	30
478	20231106	114100	339321750	4415	4415	4415	4415	15
479	20231106	114000	339255525	4415	4405	4415	4400	715
480	20231106	113900	336108335	4410	4415	4415	4410	1015
481	20231106	113800	331632110	4415	4415	4415	4415	17
482	20231106	113700	331557055	4415	4410	4415	4410	26
483	20231106	113600	331442320	4415	4420	4420	4415	80
484	20231106	113500	331089045	4420	4420	4420	4420	26
485	20231106	113400	330974125	4420	4415	4420	4415	1015
486	20231106	113300	326492825	4420	4415	4420	4415	1020
487	20231106	113200	321989450	4405	4420	4420	4405	259
488	20231106	113100	320847510	4420	4415	4420	4415	2115
489	20231106	113000	311509710	4420	4420	4420	4420	16
490	20231106	112900	311438990	4415	4415	4415	4415	1
491	20231106	112800	311434575	4420	4420	4420	4420	15
492	20231106	112700	311368275	4420	4420	4420	4420	15
493	20231106	112600	311301975	4420	4420	4420	4420	15
494	20231106	112500	311235675	4420	4420	4420	4420	30
495	20231106	112400	311103075	4420	4420	4420	4420	15
496	20231106	112300	311036775	4420	4420	4420	4420	15
497	20231106	112200	310970475	4405	4420	4420	4405	22
498	20231106	112100	310873340	4420	4400	4420	4400	65
499	20231106	112000	310587040	4420	4405	4420	4405	16
500	20231106	111900	310516335	4405	4420	4420	4405	265
501	20231106	111800	309348785	4420	4405	4420	4405	265
502	20231106	111700	308181235	4405	4420	4420	4405	483
503	20231106	111600	306046405	4420	4410	4420	4410	89
504	20231106	111500	305653685	4410	4410	4410	4410	17
505	20231106	111400	305578715	4405	4405	4405	4405	30
506	20231106	111300	305446565	4400	4410	4410	4400	1015
507	20231106	111200	300979090	4405	4410	4420	4405	139
508	20231106	111100	300365010	4410	4405	4410	4405	677
509	20231106	111000	297382750	4410	4415	4415	4410	19
510	20231106	110900	297298885	4415	4410	4415	4410	447
511	20231106	110800	295325445	4410	4415	4415	4410	52
512	20231106	110700	295096050	4415	4415	4415	4415	18
513	20231106	110600	295016580	4415	4415	4415	4400	27
514	20231106	110500	294897525	4400	4415	4415	4400	17
515	20231106	110400	294822500	4395	4405	4415	4385	4478
516	20231106	110300	275142790	4410	4410	4420	4410	583
517	20231106	110200	272571610	4410	4410	4420	4410	420
518	20231106	110100	270718260	4410	4410	4425	4410	17
519	20231106	110000	270643065	4410	4420	4425	4410	3978
520	20231106	105900	253085895	4425	4425	4425	4420	532
521	20231106	105800	250734305	4420	4430	4430	4420	1848
522	20231106	105700	242556835	4425	4430	4440	4425	201
523	20231106	105600	241666260	4440	4445	4445	4430	120
524	20231106	105500	241134235	4430	4435	4435	4430	16
525	20231106	105400	241063280	4430	4435	4435	4430	380
526	20231106	105300	239378555	4435	4440	4445	4435	270
527	20231106	105200	238179685	4440	4440	4450	4440	216
528	20231106	105100	237220495	4450	4450	4450	4450	29
529	20231106	105000	237091445	4440	4450	4450	4440	1016
530	20231106	104900	232575255	4440	4450	4450	4440	16
531	20231106	104800	232504065	4450	4440	4450	4440	16
532	20231106	104700	232432875	4440	4450	4455	4440	326
533	20231106	104600	230985190	4450	4445	4450	4445	1015
534	20231106	104500	226473440	4455	4440	4455	4440	16
535	20231106	104400	226402175	4455	4440	4455	4440	20
536	20231106	104300	226313150	4455	4445	4455	4440	17
537	20231106	104200	226237440	4455	4455	4455	4440	31
538	20231106	104100	226099350	4440	4455	4455	4440	16
539	20231106	104000	226028085	4440	4460	4460	4440	16
540	20231106	103900	225956745	4435	4460	4460	4435	16
541	20231106	103800	225885410	4435	4455	4460	4435	397
542	20231106	103700	224116740	4455	4435	4455	4435	698
543	20231106	103600	221007190	4435	4455	4455	4435	763
544	20231106	103500	217622985	4435	4450	4455	4435	518
545	20231106	103400	215317855	4455	4455	4455	4435	254
546	20231106	103300	214190765	4435	4455	4455	4435	16
547	20231106	103200	214119505	4435	4455	4455	4435	16
548	20231106	103100	214048245	4435	4455	4455	4435	116
549	20231106	103000	213533485	4435	4455	4455	4435	16
550	20231106	102900	213462225	4435	4435	4455	4435	45
551	20231106	102800	213262350	4455	4455	4455	4455	16
552	20231106	102700	213191070	4455	4455	4455	4455	15
553	20231106	102600	213124245	4455	4450	4455	4450	232
554	20231106	102500	212091770	4445	4445	4445	4445	137
555	20231106	102400	211482805	4445	4445	4445	4445	35
556	20231106	102300	211327230	4435	4445	4445	4435	525
557	20231106	102200	208998130	4445	4450	4450	4445	108
558	20231106	102100	208517995	4450	4455	4455	4450	43
559	20231106	102000	208326570	4450	4450	4450	4450	201
560	20231106	101900	207432120	4460	4460	4460	4460	67
561	20231106	101800	207133300	4455	4455	4455	4455	451
562	20231106	101700	205124095	4455	4445	4455	4445	79
563	20231106	101600	204772790	4445	4445	4445	4445	15
564	20231106	101500	204706115	4445	4445	4445	4445	15
565	20231106	101400	204639440	4445	4445	4445	4445	16
566	20231106	101300	204568320	4455	4450	4455	4450	150
567	20231106	101200	203900780	4430	4455	4455	4430	1210
568	20231106	101100	198539730	4460	4440	4460	4435	1015
569	20231106	101000	194035570	4460	4450	4460	4450	422
570	20231106	100900	192157520	4460	4460	4460	4460	15
571	20231106	100800	192090620	4460	4460	4460	4460	30
572	20231106	100700	191956820	4460	4460	4460	4460	14
573	20231106	100600	191894380	4460	4460	4460	4460	15
574	20231106	100500	191827480	4460	4450	4460	4440	215
575	20231106	100400	190871120	4460	4460	4460	4460	17
576	20231106	100300	190795300	4460	4460	4460	4460	140
577	20231106	100200	190170900	4460	4460	4460	4460	15
578	20231106	100100	190104000	4460	4460	4460	4460	15
579	20231106	100000	190037100	4460	4460	4460	4460	30
580	20231106	095900	189903300	4460	4465	4465	4460	106
581	20231106	095800	189430425	4460	4465	4465	4460	109
582	20231106	095700	188944210	4460	4460	4460	4460	344
583	20231106	095600	187409970	4455	4455	4455	4455	7
584	20231106	095500	187378785	4455	4450	4455	4450	32
585	20231106	095400	187236310	4460	4460	4460	4460	15
586	20231106	095300	187169410	4460	4460	4460	4460	251
587	20231106	095200	186049950	4460	4450	4460	4450	1518
588	20231106	095100	179294700	4450	4450	4450	4445	271
589	20231106	095000	178089955	4450	4450	4450	4450	23
590	20231106	094900	177987605	4445	4445	4445	4445	231
591	20231106	094800	176960810	4445	4445	4445	4445	15
592	20231106	094700	176894135	4440	4440	4440	4440	31
593	20231106	094600	176756495	4440	4440	4440	4440	369
594	20231106	094500	175118135	4445	4445	4445	4445	295
595	20231106	094400	173806860	4445	4440	4445	4440	213
596	20231106	094300	172861065	4440	4440	4440	4440	52
597	20231106	094200	172630185	4440	4440	4440	4440	16
598	20231106	094100	172559145	4440	4440	4440	4440	15
599	20231106	094000	172492545	4435	4440	4440	4435	25
600	20231106	093900	172381595	4440	4440	4440	4440	16
601	20231106	093800	172310555	4440	4440	4440	4440	14
602	20231106	093700	172248395	4440	4440	4440	4440	117
603	20231106	093600	171728915	4440	4440	4445	4440	701
604	20231106	093500	168616230	4440	4430	4440	4430	2151
605	20231106	093400	159084820	4430	4430	4430	4430	259
606	20231106	093300	157937450	4435	4435	4435	4435	15
607	20231106	093200	157870925	4410	4430	4435	4410	489
608	20231106	093100	155713635	4435	4440	4440	4435	19
609	20231106	093000	155629365	4415	4435	4435	4415	32
610	20231106	092900	155487475	4410	4415	4435	4410	20
611	20231106	092800	155398885	4435	4430	4435	4410	30
612	20231106	092700	155265930	4430	4410	4430	4410	16
613	20231106	092600	155195350	4430	4430	4430	4415	46
614	20231106	092500	154991795	4410	4410	4415	4410	113
615	20231106	092400	154492915	4415	4430	4430	4410	730
616	20231106	092300	151269515	4410	4430	4430	4410	15
617	20231106	092200	151203085	4410	4420	4435	4410	2138
618	20231106	092100	141762805	4445	4445	4445	4445	15
619	20231106	092000	141696130	4445	4445	4445	4445	15
620	20231106	091900	141629455	4445	4445	4445	4445	26
621	20231106	091800	141513885	4415	4425	4445	4410	536
622	20231106	091700	139142260	4425	4445	4450	4425	3179
623	20231106	091600	125069005	4465	4425	4465	4425	848
624	20231106	091500	121310535	4425	4425	4425	4425	25
625	20231106	091400	121199910	4425	4425	4425	4425	15
626	20231106	091300	121133535	4425	4425	4425	4425	32
627	20231106	091200	120991935	4405	4425	4425	4405	65
628	20231106	091100	120704910	4425	4430	4430	4425	525
629	20231106	091000	118381635	4430	4425	4430	4400	26
630	20231106	090900	118266535	4425	4425	4425	4425	30
631	20231106	090800	118133785	4390	4425	4430	4390	1485
632	20231106	090700	111595620	4390	4400	4430	4385	6240
633	20231106	090600	84079220	4385	4395	4400	4385	952
634	20231106	090500	79896495	4400	4420	4430	4400	6940
635	20231106	090400	49277175	4420	4430	4430	4420	40
636	20231106	090300	49100065	4420	4425	4430	4420	231
637	20231106	090200	48077820	4420	4420	4440	4420	43
638	20231106	090100	47887460	4425	4490	4490	4425	6418
639	20231106	090000	19408590	4435	4440	4510	4435	4061