KissMeData/007330/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184900	560511920	8920	8920	8920	8920	1211
3	20231106	184800	560511920	8920	8920	8920	8920	0
4	20231106	184700	560511920	8920	8920	8920	8920	0
5	20231106	184600	560511920	8920	8920	8920	8920	0
6	20231106	184500	560511920	8920	8920	8920	8920	0
7	20231106	184400	560511920	8920	8920	8920	8920	0
8	20231106	184300	560511920	8920	8920	8920	8920	0
9	20231106	184200	560511920	8920	8920	8920	8920	0
10	20231106	184100	560511920	8920	8920	8920	8920	0
11	20231106	184000	560511920	8920	8920	8920	8920	0
12	20231106	183900	560511920	8920	8920	8920	8920	0
13	20231106	183800	560511920	8920	8920	8920	8920	0
14	20231106	183700	560511920	8920	8920	8920	8920	0
15	20231106	183600	560511920	8920	8920	8920	8920	0
16	20231106	183500	560511920	8920	8920	8920	8920	0
17	20231106	183400	560511920	8920	8920	8920	8920	0
18	20231106	183300	560511920	8920	8920	8920	8920	0
19	20231106	183200	560511920	8920	8920	8920	8920	0
20	20231106	183100	560511920	8920	8920	8920	8920	0
21	20231106	183000	560511920	8920	8920	8920	8920	0
22	20231106	182900	560511920	8920	8920	8920	8920	0
23	20231106	182800	560511920	8920	8920	8920	8920	0
24	20231106	182700	560511920	8920	8920	8920	8920	0
25	20231106	182600	560511920	8920	8920	8920	8920	0
26	20231106	182500	560511920	8920	8920	8920	8920	0
27	20231106	182400	560511920	8920	8920	8920	8920	0
28	20231106	182300	560511920	8920	8920	8920	8920	0
29	20231106	182200	560511920	8920	8920	8920	8920	0
30	20231106	182100	560511920	8920	8920	8920	8920	0
31	20231106	182000	560511920	8920	8920	8920	8920	0
32	20231106	181900	560511920	8920	8920	8920	8920	1211
33	20231106	181800	560511920	8920	8920	8920	8920	0
34	20231106	181700	560511920	8920	8920	8920	8920	0
35	20231106	181600	560511920	8920	8920	8920	8920	0
36	20231106	181500	560511920	8920	8920	8920	8920	0
37	20231106	181400	560511920	8920	8920	8920	8920	0
38	20231106	181300	560511920	8920	8920	8920	8920	0
39	20231106	181200	560511920	8920	8920	8920	8920	0
40	20231106	181100	560511920	8920	8920	8920	8920	0
41	20231106	181000	560511920	8920	8920	8920	8920	0
42	20231106	180900	560511920	8920	8920	8920	8920	0
43	20231106	180800	560511920	8920	8920	8920	8920	0
44	20231106	180700	560511920	8920	8920	8920	8920	0
45	20231106	180600	560511920	8920	8920	8920	8920	0
46	20231106	180500	560511920	8920	8920	8920	8920	0
47	20231106	180400	560511920	8920	8920	8920	8920	0
48	20231106	180300	560511920	8920	8920	8920	8920	0
49	20231106	180200	560511920	8920	8920	8920	8920	0
50	20231106	180100	560511920	8920	8920	8920	8920	0
51	20231106	180000	560511920	8920	8920	8920	8920	0
52	20231106	175900	560511920	8920	8920	8920	8920	0
53	20231106	175800	560511920	8920	8920	8920	8920	0
54	20231106	175700	560511920	8920	8920	8920	8920	0
55	20231106	175600	560511920	8920	8920	8920	8920	0
56	20231106	175500	560511920	8920	8920	8920	8920	0
57	20231106	175400	560511920	8920	8920	8920	8920	0
58	20231106	175300	560511920	8920	8920	8920	8920	0
59	20231106	175200	560511920	8920	8920	8920	8920	0
60	20231106	175100	560511920	8920	8920	8920	8920	0
61	20231106	175000	560511920	8920	8920	8920	8920	0
62	20231106	174900	560511920	8920	8920	8920	8920	1211
63	20231106	174800	560511920	8920	8920	8920	8920	0
64	20231106	174700	560511920	8920	8920	8920	8920	0
65	20231106	174600	560511920	8920	8920	8920	8920	0
66	20231106	174500	560511920	8920	8920	8920	8920	0
67	20231106	174400	560511920	8920	8920	8920	8920	0
68	20231106	174300	560511920	8920	8920	8920	8920	0
69	20231106	174200	560511920	8920	8920	8920	8920	0
70	20231106	174100	560511920	8920	8920	8920	8920	0
71	20231106	174000	560511920	8920	8920	8920	8920	0
72	20231106	173900	560511920	8920	8920	8920	8920	0
73	20231106	173800	560511920	8920	8920	8920	8920	0
74	20231106	173700	560511920	8920	8920	8920	8920	0
75	20231106	173600	560511920	8920	8920	8920	8920	0
76	20231106	173500	560511920	8920	8920	8920	8920	0
77	20231106	173400	560511920	8920	8920	8920	8920	0
78	20231106	173300	560511920	8920	8920	8920	8920	0
79	20231106	173200	560511920	8920	8920	8920	8920	0
80	20231106	173100	560511920	8920	8920	8920	8920	0
81	20231106	173000	560511920	8920	8920	8920	8920	0
82	20231106	172900	560511920	8920	8920	8920	8920	0
83	20231106	172800	560511920	8920	8920	8920	8920	0
84	20231106	172700	560511920	8920	8920	8920	8920	0
85	20231106	172600	560511920	8920	8920	8920	8920	0
86	20231106	172500	560511920	8920	8920	8920	8920	0
87	20231106	172400	560511920	8920	8920	8920	8920	0
88	20231106	172300	560511920	8920	8920	8920	8920	0
89	20231106	172200	560511920	8920	8920	8920	8920	0
90	20231106	172100	560511920	8920	8920	8920	8920	0
91	20231106	172000	560511920	8920	8920	8920	8920	0
92	20231106	171900	560511920	8920	8920	8920	8920	1211
93	20231106	171800	560511920	8920	8920	8920	8920	0
94	20231106	171700	560511920	8920	8920	8920	8920	0
95	20231106	171600	560511920	8920	8920	8920	8920	0
96	20231106	171500	560511920	8920	8920	8920	8920	0
97	20231106	171400	560511920	8920	8920	8920	8920	0
98	20231106	171300	560511920	8920	8920	8920	8920	0
99	20231106	171200	560511920	8920	8920	8920	8920	0
100	20231106	171100	560511920	8920	8920	8920	8920	0
101	20231106	171000	560511920	8920	8920	8920	8920	0
102	20231106	170900	560511920	8920	8920	8920	8920	0
103	20231106	170800	560511920	8920	8920	8920	8920	0
104	20231106	170700	560511920	8920	8920	8920	8920	0
105	20231106	170600	560511920	8920	8920	8920	8920	0
106	20231106	170500	560511920	8920	8920	8920	8920	0
107	20231106	170400	560511920	8920	8920	8920	8920	0
108	20231106	170300	560511920	8920	8920	8920	8920	0
109	20231106	170200	560511920	8920	8920	8920	8920	0
110	20231106	170100	560511920	8920	8920	8920	8920	0
111	20231106	170000	560511920	8920	8920	8920	8920	0
112	20231106	165900	560511920	8920	8920	8920	8920	0
113	20231106	165800	560511920	8920	8920	8920	8920	0
114	20231106	165700	560511920	8920	8920	8920	8920	0
115	20231106	165600	560511920	8920	8920	8920	8920	0
116	20231106	165500	560511920	8920	8920	8920	8920	0
117	20231106	165400	560511920	8920	8920	8920	8920	0
118	20231106	165300	560511920	8920	8920	8920	8920	0
119	20231106	165200	560511920	8920	8920	8920	8920	0
120	20231106	165100	560511920	8920	8920	8920	8920	0
121	20231106	165000	560511920	8920	8920	8920	8920	0
122	20231106	164900	560511920	8920	8920	8920	8920	1211
123	20231106	164800	560511920	8920	8920	8920	8920	0
124	20231106	164700	560511920	8920	8920	8920	8920	0
125	20231106	164600	560511920	8920	8920	8920	8920	0
126	20231106	164500	560511920	8920	8920	8920	8920	0
127	20231106	164400	560511920	8920	8920	8920	8920	0
128	20231106	164300	560511920	8920	8920	8920	8920	0
129	20231106	164200	560511920	8920	8920	8920	8920	0
130	20231106	164100	560511920	8920	8920	8920	8920	0
131	20231106	164000	560511920	8920	8920	8920	8920	0
132	20231106	163900	560511920	8920	8920	8920	8920	0
133	20231106	163800	560511920	8920	8920	8920	8920	0
134	20231106	163700	560511920	8920	8920	8920	8920	0
135	20231106	163600	560511920	8920	8920	8920	8920	0
136	20231106	163500	560511920	8920	8920	8920	8920	0
137	20231106	163400	560511920	8920	8920	8920	8920	0
138	20231106	163300	560511920	8920	8920	8920	8920	0
139	20231106	163200	560511920	8920	8920	8920	8920	0
140	20231106	163100	560511920	8920	8920	8920	8920	0
141	20231106	163000	560511920	8920	8920	8920	8920	0
142	20231106	162900	560511920	8920	8920	8920	8920	0
143	20231106	162800	560511920	8920	8920	8920	8920	0
144	20231106	162700	560511920	8920	8920	8920	8920	0
145	20231106	162600	560511920	8920	8920	8920	8920	0
146	20231106	162500	560511920	8920	8920	8920	8920	0
147	20231106	162400	560511920	8920	8920	8920	8920	0
148	20231106	162300	560511920	8920	8920	8920	8920	0
149	20231106	162200	560511920	8920	8920	8920	8920	0
150	20231106	162100	560511920	8920	8920	8920	8920	0
151	20231106	162000	560511920	8920	8920	8920	8920	0
152	20231106	161900	560511920	8920	8920	8920	8920	1211
153	20231106	161800	560511920	8920	8920	8920	8920	0
154	20231106	161700	560511920	8920	8920	8920	8920	0
155	20231106	161600	560511920	8920	8920	8920	8920	0
156	20231106	161500	560511920	8920	8920	8920	8920	0
157	20231106	161400	560511920	8920	8920	8920	8920	0
158	20231106	161300	560511920	8920	8920	8920	8920	0
159	20231106	161200	560511920	8920	8920	8920	8920	0
160	20231106	161100	560511920	8920	8920	8920	8920	0
161	20231106	161000	560511920	8920	8920	8920	8920	0
162	20231106	160900	560511920	8920	8920	8920	8920	0
163	20231106	160800	560511920	8920	8920	8920	8920	0
164	20231106	160700	560511920	8920	8920	8920	8920	0
165	20231106	160600	560511920	8920	8920	8920	8920	0
166	20231106	160500	560511920	8920	8920	8920	8920	0
167	20231106	160400	560511920	8920	8920	8920	8920	0
168	20231106	160300	560511920	8920	8920	8920	8920	0
169	20231106	160200	560511920	8920	8920	8920	8920	0
170	20231106	160100	560511920	8920	8920	8920	8920	0
171	20231106	160000	560511920	8920	8920	8920	8920	0
172	20231106	155900	560511920	8920	8920	8920	8920	0
173	20231106	155800	560511920	8920	8920	8920	8920	0
174	20231106	155700	560511920	8920	8920	8920	8920	0
175	20231106	155600	560511920	8920	8920	8920	8920	0
176	20231106	155500	560511920	8920	8920	8920	8920	0
177	20231106	155400	560511920	8920	8920	8920	8920	0
178	20231106	155300	560511920	8920	8920	8920	8920	0
179	20231106	155200	560511920	8920	8920	8920	8920	0
180	20231106	155100	560511920	8920	8920	8920	8920	0
181	20231106	155000	560511920	8920	8920	8920	8920	0
182	20231106	154900	560511920	8920	8920	8920	8920	1211
183	20231106	154800	560511920	8920	8920	8920	8920	0
184	20231106	154700	560511920	8920	8920	8920	8920	0
185	20231106	154600	560511920	8920	8920	8920	8920	0
186	20231106	154500	560511920	8920	8920	8920	8920	0
187	20231106	154400	560511920	8920	8920	8920	8920	0
188	20231106	154300	560511920	8920	8920	8920	8920	0
189	20231106	154200	560511920	8920	8920	8920	8920	0
190	20231106	154100	560511920	8920	8920	8920	8920	0
191	20231106	154000	560511920	8920	8920	8920	8920	0
192	20231106	153900	560511920	8920	8920	8920	8920	0
193	20231106	153800	560511920	8920	8920	8920	8920	0
194	20231106	153700	560511920	8920	8920	8920	8920	0
195	20231106	153600	560511920	8920	8920	8920	8920	0
196	20231106	153500	560511920	8920	8920	8920	8920	0
197	20231106	153400	560511920	8920	8920	8920	8920	0
198	20231106	153300	560511920	8920	8920	8920	8920	0
199	20231106	153200	560511920	8920	8920	8920	8920	0
200	20231106	153100	560511920	8920	8920	8920	8920	0
201	20231106	153000	560511920	8920	8920	8920	8920	1211
202	20231106	152900	549709800	8910	8910	8910	8910	0
203	20231106	152800	549709800	8910	8910	8910	8910	0
204	20231106	152700	549709800	8910	8910	8910	8910	0
205	20231106	152600	549709800	8910	8910	8910	8910	0
206	20231106	152500	549709800	8910	8910	8910	8910	0
207	20231106	152400	549709800	8910	8910	8910	8910	0
208	20231106	152300	549709800	8910	8910	8910	8910	0
209	20231106	152200	549709800	8910	8910	8910	8910	0
210	20231106	152100	549709800	8910	8910	8910	8910	0
211	20231106	152000	549709800	8910	8910	8910	8910	0
212	20231106	151900	549709800	8910	8940	8940	8910	951
213	20231106	151800	541227190	8940	8950	8950	8940	51
214	20231106	151700	540771240	8930	8930	8930	8930	0
215	20231106	151600	540771240	8930	8930	8930	8930	242
216	20231106	151500	538610180	8930	8940	8940	8930	246
217	20231106	151400	536412360	8940	8940	8940	8940	20
218	20231106	151300	536233560	8950	8950	8950	8950	8
219	20231106	151200	536161960	8950	8950	8950	8950	52
220	20231106	151100	535696560	8970	8970	8970	8970	2
221	20231106	151000	535678620	8970	8980	8980	8970	11
222	20231106	150900	535579900	8980	8980	8980	8980	0
223	20231106	150800	535579900	8980	8980	8980	8980	0
224	20231106	150700	535579900	8980	8980	8980	8980	6
225	20231106	150600	535526020	8980	8980	8980	8980	0
226	20231106	150500	535526020	8980	8990	8990	8980	122
227	20231106	150400	534429340	8990	8930	8990	8930	90
228	20231106	150300	533621500	8920	8920	8920	8920	0
229	20231106	150200	533621500	8920	8920	8920	8920	0
230	20231106	150100	533621500	8920	8920	8920	8920	61
231	20231106	150000	533077380	8920	8920	8920	8920	314
232	20231106	145900	530276500	8920	8920	8920	8920	0
233	20231106	145800	530276500	8920	8920	8920	8920	540
234	20231106	145700	525459700	8920	8920	8920	8920	0
235	20231106	145600	525459700	8920	8920	8920	8920	0
236	20231106	145500	525459700	8920	8930	8930	8920	48
237	20231106	145400	525031530	8920	8920	8920	8920	0
238	20231106	145300	525031530	8920	8920	8920	8920	0
239	20231106	145200	525031530	8920	8920	8920	8920	41
240	20231106	145100	524665810	8910	8920	8920	8910	556
241	20231106	145000	519707440	8920	8920	8920	8920	49
242	20231106	144900	519270360	8970	8970	8970	8970	69
243	20231106	144800	518651430	8910	8970	8970	8910	2242
244	20231106	144700	498552840	8980	8980	8980	8980	0
245	20231106	144600	498552840	8980	8980	8980	8980	338
246	20231106	144500	495517600	9000	9000	9000	9000	0
247	20231106	144400	495517600	9000	9000	9000	9000	0
248	20231106	144300	495517600	9000	9000	9000	9000	25
249	20231106	144200	495292600	9000	9000	9000	9000	100
250	20231106	144100	494392600	9000	9000	9000	9000	16
251	20231106	144000	494248600	9000	9000	9000	9000	0
252	20231106	143900	494248600	9000	9000	9000	9000	0
253	20231106	143800	494248600	9000	9000	9000	9000	703
254	20231106	143700	487921600	9000	9000	9000	9000	0
255	20231106	143600	487921600	9000	9000	9000	9000	25
256	20231106	143500	487696600	9000	8990	9000	8990	411
257	20231106	143400	483999680	8980	8980	8980	8980	10
258	20231106	143300	483909880	8980	8980	8980	8980	224
259	20231106	143200	481898360	8980	8980	8980	8980	79
260	20231106	143100	481188940	8980	8980	8980	8980	41
261	20231106	143000	480820760	8970	8960	8970	8960	276
262	20231106	142900	478347060	8970	8970	8970	8970	673
263	20231106	142800	472310250	8970	8970	8970	8970	185
264	20231106	142700	470650800	8970	8970	8970	8970	196
265	20231106	142600	468892680	8970	8970	8970	8970	0
266	20231106	142500	468892680	8970	8970	8970	8970	0
267	20231106	142400	468892680	8970	8970	8970	8970	20
268	20231106	142300	468713280	8960	8960	8960	8960	143
269	20231106	142200	467432000	8960	8960	8960	8960	0
270	20231106	142100	467432000	8960	8950	8960	8950	26
271	20231106	142000	467199240	8950	8950	8950	8950	0
272	20231106	141900	467199240	8950	8950	8950	8950	1
273	20231106	141800	467190290	8960	8960	8960	8960	500
274	20231106	141700	462710290	8960	8960	8960	8960	10
275	20231106	141600	462620690	8950	8950	8950	8950	1504
276	20231106	141500	449159890	8930	8930	8930	8930	1
277	20231106	141400	449150960	8930	8930	8930	8930	0
278	20231106	141300	449150960	8930	8930	8930	8930	0
279	20231106	141200	449150960	8930	8930	8930	8930	0
280	20231106	141100	449150960	8930	8930	8930	8930	0
281	20231106	141000	449150960	8930	8930	8930	8930	0
282	20231106	140900	449150960	8930	8930	8930	8930	0
283	20231106	140800	449150960	8930	8930	8930	8930	0
284	20231106	140700	449150960	8930	8930	8930	8930	64
285	20231106	140600	448579440	8930	8930	8930	8930	3
286	20231106	140500	448552650	8960	8960	8960	8960	0
287	20231106	140400	448552650	8960	8960	8960	8960	0
288	20231106	140300	448552650	8960	8960	8960	8960	4
289	20231106	140200	448516810	8960	8960	8960	8960	0
290	20231106	140100	448516810	8960	8960	8960	8960	0
291	20231106	140000	448516810	8960	8960	8960	8960	0
292	20231106	135900	448516810	8960	8960	8960	8960	0
293	20231106	135800	448516810	8960	8950	8960	8950	334
294	20231106	135700	445526820	8940	8940	8940	8940	480
295	20231106	135600	441235620	8940	8940	8940	8940	0
296	20231106	135500	441235620	8940	8920	8940	8920	224
297	20231106	135400	439233140	8920	8920	8920	8920	200
298	20231106	135300	437449140	8930	8930	8930	8930	428
299	20231106	135200	433627100	8910	8910	8910	8910	0
300	20231106	135100	433627100	8910	8910	8910	8910	0
301	20231106	135000	433627100	8910	8910	8910	8910	112
302	20231106	134900	432629180	8930	8930	8930	8930	666
303	20231106	134800	426681800	8930	8930	8930	8930	4
304	20231106	134700	426646080	8910	8920	8920	8910	66
305	20231106	134600	426058010	8910	8910	8910	8910	92
306	20231106	134500	425238290	8930	8930	8930	8930	0
307	20231106	134400	425238290	8930	8930	8930	8930	0
308	20231106	134300	425238290	8930	8930	8930	8930	10
309	20231106	134200	425148990	8920	8930	8930	8920	134
310	20231106	134100	423953700	8910	8910	8910	8910	178
311	20231106	134000	422367720	8910	8910	8910	8910	1059
312	20231106	133900	412932030	8910	8910	8910	8910	280
313	20231106	133800	410437230	8930	8930	8930	8930	0
314	20231106	133700	410437230	8930	8930	8930	8930	0
315	20231106	133600	410437230	8930	8930	8930	8930	1
316	20231106	133500	410428300	8910	8910	8910	8910	0
317	20231106	133400	410428300	8910	8910	8910	8910	0
318	20231106	133300	410428300	8910	8910	8910	8910	10
319	20231106	133200	410339200	8900	8900	8900	8900	53
320	20231106	133100	409867500	8910	8910	8910	8910	100
321	20231106	133000	408976500	8910	8910	8910	8910	0
322	20231106	132900	408976500	8910	8910	8910	8910	0
323	20231106	132800	408976500	8910	8910	8910	8910	303
324	20231106	132700	406276770	8910	8910	8910	8910	0
325	20231106	132600	406276770	8910	8910	8910	8910	53
326	20231106	132500	405804540	8920	8920	8920	8920	747
327	20231106	132400	399141300	8920	8920	8920	8920	0
328	20231106	132300	399141300	8920	8920	8920	8920	0
329	20231106	132200	399141300	8920	8920	8920	8920	0
330	20231106	132100	399141300	8920	8920	8920	8920	0
331	20231106	132000	399141300	8920	8950	8950	8920	100
332	20231106	131900	398247800	8920	8920	8920	8920	0
333	20231106	131800	398247800	8920	8920	8920	8920	1
334	20231106	131700	398238880	8920	8920	8920	8920	301
335	20231106	131600	395553960	8920	8940	8940	8920	130
336	20231106	131500	394393800	8950	8950	8950	8950	10
337	20231106	131400	394304300	8950	8950	8950	8950	0
338	20231106	131300	394304300	8950	8950	8950	8950	0
339	20231106	131200	394304300	8950	8950	8950	8950	1
340	20231106	131100	394295350	8940	8940	8940	8940	9
341	20231106	131000	394214890	8940	8940	8940	8940	50
342	20231106	130900	393767890	8940	8940	8940	8940	0
343	20231106	130800	393767890	8940	8940	8940	8940	0
344	20231106	130700	393767890	8940	8940	8940	8940	10
345	20231106	130600	393678490	8940	8940	8940	8940	40
346	20231106	130500	393320890	8930	8930	8930	8930	0
347	20231106	130400	393320890	8930	8930	8930	8930	25
348	20231106	130300	393097640	8930	8930	8930	8930	319
349	20231106	130200	390248970	8930	8930	8930	8930	1
350	20231106	130100	390240040	8920	8920	8920	8920	54
351	20231106	130000	389758360	8930	8930	8930	8930	0
352	20231106	125900	389758360	8930	8930	8930	8930	0
353	20231106	125800	389758360	8930	8930	8930	8930	12
354	20231106	125700	389651200	8930	8930	8930	8930	0
355	20231106	125600	389651200	8930	8930	8930	8930	6
356	20231106	125500	389597620	8920	8920	8920	8920	0
357	20231106	125400	389597620	8920	8920	8920	8920	145
358	20231106	125300	388304220	8930	8930	8930	8930	10
359	20231106	125200	388214920	8930	8930	8930	8930	20
360	20231106	125100	388036320	8930	8930	8930	8930	2
361	20231106	125000	388018460	8920	8920	8920	8920	0
362	20231106	124900	388018460	8920	8920	8920	8920	41
363	20231106	124800	387652740	8920	8920	8920	8920	9
364	20231106	124700	387572460	8910	8910	8910	8910	0
365	20231106	124600	387572460	8910	8910	8910	8910	0
366	20231106	124500	387572460	8910	8910	8910	8910	350
367	20231106	124400	384453960	8910	8910	8910	8910	0
368	20231106	124300	384453960	8910	8910	8910	8910	0
369	20231106	124200	384453960	8910	8910	8910	8910	54
370	20231106	124100	383972820	8910	8910	8910	8910	0
371	20231106	124000	383972820	8910	8910	8910	8910	0
372	20231106	123900	383972820	8910	8910	8910	8910	0
373	20231106	123800	383972820	8910	8910	8910	8910	0
374	20231106	123700	383972820	8910	8910	8910	8910	0
375	20231106	123600	383972820	8910	8910	8910	8910	0
376	20231106	123500	383972820	8910	8910	8910	8910	54
377	20231106	123400	383491680	8930	8930	8930	8930	0
378	20231106	123300	383491680	8930	8930	8930	8930	2
379	20231106	123200	383473820	8900	8900	8900	8900	0
380	20231106	123100	383473820	8900	8900	8900	8900	0
381	20231106	123000	383473820	8900	8900	8900	8900	0
382	20231106	122900	383473820	8900	8900	8900	8900	107
383	20231106	122800	382521520	8900	8900	8900	8900	58
384	20231106	122700	382005320	8900	8900	8900	8900	3
385	20231106	122600	381978620	8900	8900	8900	8900	0
386	20231106	122500	381978620	8900	8900	8900	8900	30
387	20231106	122400	381711620	8930	8930	8930	8930	30
388	20231106	122300	381443720	8950	8950	8950	8950	0
389	20231106	122200	381443720	8950	8950	8950	8950	1
390	20231106	122100	381434770	8890	8890	8890	8890	250
391	20231106	122000	379212270	8890	8890	8890	8890	0
392	20231106	121900	379212270	8890	8900	8900	8890	150
393	20231106	121800	377877770	8900	8900	8900	8900	100
394	20231106	121700	376987770	8900	8900	8900	8900	113
395	20231106	121600	375982070	8890	8890	8890	8890	0
396	20231106	121500	375982070	8890	8890	8890	8890	0
397	20231106	121400	375982070	8890	8890	8890	8890	0
398	20231106	121300	375982070	8890	8890	8890	8890	0
399	20231106	121200	375982070	8890	8890	8890	8890	48
400	20231106	121100	375555350	8890	8890	8890	8890	488
401	20231106	121000	371217030	8890	8900	8900	8890	72
402	20231106	120900	370576530	8890	8900	8900	8890	103
403	20231106	120800	369660830	8900	8900	8900	8890	351
404	20231106	120700	366539930	8890	8910	8910	8890	1070
405	20231106	120600	357010560	8910	8920	8920	8910	87
406	20231106	120500	356235270	8920	8920	8920	8920	43
407	20231106	120400	355851710	8920	8930	8930	8920	177
408	20231106	120300	354272770	8940	8940	8940	8940	0
409	20231106	120200	354272770	8940	8940	8940	8940	0
410	20231106	120100	354272770	8940	8940	8940	8940	125
411	20231106	120000	353155270	8920	8920	8920	8920	345
412	20231106	115900	350077870	8920	8920	8920	8920	0
413	20231106	115800	350077870	8920	8920	8920	8920	1
414	20231106	115700	350068950	8920	8920	8920	8920	0
415	20231106	115600	350068950	8920	8920	8920	8920	0
416	20231106	115500	350068950	8920	8920	8920	8920	204
417	20231106	115400	348249270	8910	8910	8910	8910	500
418	20231106	115300	343794270	8920	8920	8920	8920	326
419	20231106	115200	340886350	8920	8920	8920	8920	300
420	20231106	115100	338210350	8920	8940	8940	8920	58
421	20231106	115000	337691850	8930	8930	8930	8930	33
422	20231106	114900	337397160	8940	8940	8940	8940	1
423	20231106	114800	337388220	8930	8930	8930	8930	10
424	20231106	114700	337298920	8930	8940	8940	8930	116
425	20231106	114600	336263020	8950	8950	8950	8950	111
426	20231106	114500	335269570	8950	8940	8950	8940	13
427	20231106	114400	335153340	8940	8940	8940	8940	27
428	20231106	114300	334911960	8940	8940	8940	8940	55
429	20231106	114200	334420260	8950	8950	8950	8950	17
430	20231106	114100	334268110	8950	8950	8950	8950	0
431	20231106	114000	334268110	8950	8950	8950	8950	0
432	20231106	113900	334268110	8950	8940	8950	8930	83
433	20231106	113800	333526290	8950	8950	8950	8950	50
434	20231106	113700	333078790	8950	8950	8950	8950	50
435	20231106	113600	332631290	8950	8950	8950	8950	254
436	20231106	113500	330357990	8950	8950	8950	8950	31
437	20231106	113400	330080540	8950	8950	8950	8950	0
438	20231106	113300	330080540	8950	8950	8950	8950	1
439	20231106	113200	330071590	8940	8940	8940	8940	0
440	20231106	113100	330071590	8940	8940	8940	8940	62
441	20231106	113000	329517310	8940	8940	8940	8940	15
442	20231106	112900	329383210	8950	8950	8950	8950	130
443	20231106	112800	328219710	8950	8950	8950	8950	0
444	20231106	112700	328219710	8950	8950	8950	8950	15
445	20231106	112600	328085460	8950	8950	8950	8950	35
446	20231106	112500	327772210	8950	8940	8950	8940	149
447	20231106	112400	326438820	8940	8940	8940	8940	25
448	20231106	112300	326215320	8940	8940	8940	8940	0
449	20231106	112200	326215320	8940	8940	8940	8940	50
450	20231106	112100	325768320	8940	8940	8940	8940	0
451	20231106	112000	325768320	8940	8940	8940	8940	0
452	20231106	111900	325768320	8940	8940	8940	8940	0
453	20231106	111800	325768320	8940	8930	8940	8930	87
454	20231106	111700	324990740	8930	8930	8930	8930	70
455	20231106	111600	324365640	8930	8930	8930	8930	7
456	20231106	111500	324303130	8920	8920	8920	8920	0
457	20231106	111400	324303130	8920	8920	8920	8920	0
458	20231106	111300	324303130	8920	8930	8930	8920	10
459	20231106	111200	324213910	8930	8930	8930	8930	33
460	20231106	111100	323919220	8920	8930	8930	8920	320
461	20231106	111000	321064770	8930	8930	8930	8930	107
462	20231106	110900	320109260	8930	8930	8930	8930	10
463	20231106	110800	320019960	8910	8910	8910	8910	295
464	20231106	110700	317391510	8910	8910	8910	8910	108
465	20231106	110600	316429230	8910	8920	8920	8910	347
466	20231106	110500	313335020	8950	8950	8950	8950	0
467	20231106	110400	313335020	8950	8950	8950	8950	5
468	20231106	110300	313290270	8950	8940	8950	8910	455
469	20231106	110200	309233830	8920	8920	8920	8920	94
470	20231106	110100	308395350	8970	8920	8970	8920	571
471	20231106	110000	303274380	8910	8950	8950	8910	999
472	20231106	105900	294361720	8970	8970	8970	8970	20
473	20231106	105800	294182320	8970	8960	8970	8960	123
474	20231106	105700	293079240	8960	8960	8960	8960	0
475	20231106	105600	293079240	8960	8960	8960	8960	0
476	20231106	105500	293079240	8960	8960	8960	8960	167
477	20231106	105400	291582920	8960	8960	8960	8960	0
478	20231106	105300	291582920	8960	8960	8960	8960	60
479	20231106	105200	291045320	8960	8970	8970	8960	3
480	20231106	105100	291018430	8950	8950	8950	8950	1
481	20231106	105000	291009480	8950	8970	8970	8950	399
482	20231106	104900	287430490	8970	8970	8970	8970	200
483	20231106	104800	285636490	8970	8970	8970	8970	0
484	20231106	104700	285636490	8970	8970	8970	8970	2
485	20231106	104600	285618550	8960	8950	8960	8950	566
486	20231106	104500	280551080	8940	8940	8940	8940	3
487	20231106	104400	280524260	8950	8950	8950	8950	0
488	20231106	104300	280524260	8950	8950	8950	8950	0
489	20231106	104200	280524260	8950	8950	8950	8950	12
490	20231106	104100	280416860	8940	8920	8940	8920	349
491	20231106	104000	277301700	8920	8930	8930	8920	600
492	20231106	103900	271948740	8940	8940	8940	8940	0
493	20231106	103800	271948740	8940	8940	8940	8940	0
494	20231106	103700	271948740	8940	8940	8940	8940	7
495	20231106	103600	271886160	8940	8940	8940	8940	0
496	20231106	103500	271886160	8940	8940	8940	8940	4
497	20231106	103400	271850400	8940	8940	8940	8940	0
498	20231106	103300	271850400	8940	8940	8940	8940	203
499	20231106	103200	270035580	8940	8940	8940	8940	1
500	20231106	103100	270026640	8940	8920	8940	8920	451
501	20231106	103000	266003600	8920	8920	8920	8920	55
502	20231106	102900	265513000	8920	8920	8920	8920	120
503	20231106	102800	264442600	8920	8920	8920	8920	0
504	20231106	102700	264442600	8920	8920	8920	8920	0
505	20231106	102600	264442600	8920	8920	8930	8920	1179
506	20231106	102500	253920620	8920	8930	8930	8920	101
507	20231106	102400	253018700	8910	8910	8910	8910	0
508	20231106	102300	253018700	8910	8920	8920	8910	28
509	20231106	102200	252769140	8920	8930	8930	8920	2
510	20231106	102100	252751290	8920	8920	8920	8920	20
511	20231106	102000	252572890	8920	8920	8920	8920	0
512	20231106	101900	252572890	8920	8920	8920	8920	6
513	20231106	101800	252519370	8920	8920	8920	8920	50
514	20231106	101700	252073370	8930	8930	8930	8930	0
515	20231106	101600	252073370	8930	8930	8930	8930	4
516	20231106	101500	252037650	8930	8920	8930	8920	503
517	20231106	101400	247550860	8930	8930	8930	8930	30
518	20231106	101300	247282960	8930	8930	8930	8930	38
519	20231106	101200	246943620	8940	8940	8940	8940	0
520	20231106	101100	246943620	8940	8910	8940	8910	704
521	20231106	101000	240670950	8910	8920	8920	8910	113
522	20231106	100900	239663830	8920	8920	8920	8920	649
523	20231106	100800	233874750	8920	8930	8930	8920	192
524	20231106	100700	232161910	8930	8930	8930	8930	0
525	20231106	100600	232161910	8930	8940	8940	8930	856
526	20231106	100500	224514130	8940	8940	8940	8940	595
527	20231106	100400	219194830	8940	8950	8950	8940	1011
528	20231106	100300	210153650	8960	8960	8960	8950	60
529	20231106	100200	209616160	8960	8960	8960	8960	100
530	20231106	100100	208720160	8980	8970	8980	8970	73
531	20231106	100000	208065330	8970	8970	8970	8970	100
532	20231106	095900	207168330	8950	8950	8950	8950	0
533	20231106	095800	207168330	8950	8950	8950	8950	350
534	20231106	095700	204035830	8950	8950	8950	8950	6
535	20231106	095600	203982130	8950	8950	8950	8950	6
536	20231106	095500	203928430	8950	8950	8950	8950	5
537	20231106	095400	203883680	8950	8950	8950	8950	30
538	20231106	095300	203615180	8950	8970	8970	8950	100
539	20231106	095200	202718260	8970	8970	8970	8970	33
540	20231106	095100	202422250	8970	8970	8970	8970	131
541	20231106	095000	201247180	8950	8970	8970	8950	209
542	20231106	094900	199373610	8960	8940	8960	8940	900
543	20231106	094800	191319180	8930	8930	8930	8930	0
544	20231106	094700	191319180	8930	8930	8930	8930	108
545	20231106	094600	190354740	8930	8940	8940	8930	151
546	20231106	094500	189005310	8940	8940	8940	8940	1
547	20231106	094400	188996370	8940	8940	8940	8940	0
548	20231106	094300	188996370	8940	8940	8940	8940	1
549	20231106	094200	188987430	8940	8940	8940	8940	5
550	20231106	094100	188942730	8930	8930	8930	8930	1111
551	20231106	094000	179021500	8900	8900	8900	8900	1
552	20231106	093900	179012600	8890	8930	8930	8890	22
553	20231106	093800	178816180	8930	8900	8930	8890	221
554	20231106	093700	176851350	8890	8920	8930	8890	1604
555	20231106	093600	162550470	8920	8900	8920	8900	2344
556	20231106	093500	141672940	8900	8890	8900	8890	103
557	20231106	093400	140756590	8910	8910	8910	8910	0
558	20231106	093300	140756590	8910	8910	8910	8890	4
559	20231106	093200	140720970	8890	8910	8910	8890	9
560	20231106	093100	140640840	8910	8910	8910	8910	71
561	20231106	093000	140008230	8900	8900	8900	8900	430
562	20231106	092900	136181230	8900	8880	8900	8880	1119
563	20231106	092800	126225130	8880	8880	8880	8880	1
564	20231106	092700	126216250	8890	8890	8890	8890	0
565	20231106	092600	126216250	8890	8890	8890	8890	112
566	20231106	092500	125220570	8900	8890	8900	8890	21
567	20231106	092400	125033870	8890	8880	8890	8880	350
568	20231106	092300	121922440	8870	8860	8870	8850	56
569	20231106	092200	121426710	8850	8850	8850	8850	2
570	20231106	092100	121409010	8880	8880	8880	8880	0
571	20231106	092000	121409010	8880	8870	8880	8870	131
572	20231106	091900	120245840	8870	8840	8870	8830	729
573	20231106	091800	113797430	8830	8830	8830	8830	5
574	20231106	091700	113753280	8830	8840	8840	8830	170
575	20231106	091600	112250530	8830	8830	8830	8830	18
576	20231106	091500	112091590	8870	8870	8870	8870	3
577	20231106	091400	112064980	8830	8830	8830	8820	414
578	20231106	091300	108412070	8830	8830	8860	8820	206
579	20231106	091200	106591570	8850	8820	8850	8820	366
580	20231106	091100	103363300	8820	8820	8820	8810	114
581	20231106	091000	102358350	8810	8820	8870	8810	552
582	20231106	090900	97488280	8820	8840	8840	8820	763
583	20231106	090800	90756790	8840	8840	8840	8840	10
584	20231106	090700	90668390	8840	8820	8850	8810	707
585	20231106	090600	84423640	8820	8840	8850	8820	2030
586	20231106	090500	66494280	8850	8870	8900	8850	836
587	20231106	090400	59091130	8920	8920	8920	8920	5
588	20231106	090300	59046530	8930	8930	8930	8930	107
589	20231106	090200	58091020	8930	8900	8930	8860	3594
590	20231106	090100	26230640	8860	8860	8940	8860	274
591	20231106	090000	23798760	8860	8860	8940	8860	2685