KissMeData/007330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184900	454068320	8860	8860	8860	8860	678
3	20231109	184800	454068320	8860	8860	8860	8860	0
4	20231109	184700	454068320	8860	8860	8860	8860	0
5	20231109	184600	454068320	8860	8860	8860	8860	0
6	20231109	184500	454068320	8860	8860	8860	8860	0
7	20231109	184400	454068320	8860	8860	8860	8860	0
8	20231109	184300	454068320	8860	8860	8860	8860	0
9	20231109	184200	454068320	8860	8860	8860	8860	0
10	20231109	184100	454068320	8860	8860	8860	8860	0
11	20231109	184000	454068320	8860	8860	8860	8860	0
12	20231109	183900	454068320	8860	8860	8860	8860	0
13	20231109	183800	454068320	8860	8860	8860	8860	0
14	20231109	183700	454068320	8860	8860	8860	8860	0
15	20231109	183600	454068320	8860	8860	8860	8860	0
16	20231109	183500	454068320	8860	8860	8860	8860	0
17	20231109	183400	454068320	8860	8860	8860	8860	0
18	20231109	183300	454068320	8860	8860	8860	8860	0
19	20231109	183200	454068320	8860	8860	8860	8860	0
20	20231109	183100	454068320	8860	8860	8860	8860	0
21	20231109	183000	454068320	8860	8860	8860	8860	0
22	20231109	182900	454068320	8860	8860	8860	8860	0
23	20231109	182800	454068320	8860	8860	8860	8860	0
24	20231109	182700	454068320	8860	8860	8860	8860	0
25	20231109	182600	454068320	8860	8860	8860	8860	0
26	20231109	182500	454068320	8860	8860	8860	8860	0
27	20231109	182400	454068320	8860	8860	8860	8860	0
28	20231109	182300	454068320	8860	8860	8860	8860	0
29	20231109	182200	454068320	8860	8860	8860	8860	0
30	20231109	182100	454068320	8860	8860	8860	8860	0
31	20231109	182000	454068320	8860	8860	8860	8860	0
32	20231109	181900	454068320	8860	8860	8860	8860	678
33	20231109	181800	454068320	8860	8860	8860	8860	0
34	20231109	181700	454068320	8860	8860	8860	8860	0
35	20231109	181600	454068320	8860	8860	8860	8860	0
36	20231109	181500	454068320	8860	8860	8860	8860	0
37	20231109	181400	454068320	8860	8860	8860	8860	0
38	20231109	181300	454068320	8860	8860	8860	8860	0
39	20231109	181200	454068320	8860	8860	8860	8860	0
40	20231109	181100	454068320	8860	8860	8860	8860	0
41	20231109	181000	454068320	8860	8860	8860	8860	0
42	20231109	180900	454068320	8860	8860	8860	8860	0
43	20231109	180800	454068320	8860	8860	8860	8860	0
44	20231109	180700	454068320	8860	8860	8860	8860	0
45	20231109	180600	454068320	8860	8860	8860	8860	0
46	20231109	180500	454068320	8860	8860	8860	8860	0
47	20231109	180400	454068320	8860	8860	8860	8860	0
48	20231109	180300	454068320	8860	8860	8860	8860	0
49	20231109	180200	454068320	8860	8860	8860	8860	0
50	20231109	180100	454068320	8860	8860	8860	8860	0
51	20231109	180000	454068320	8860	8860	8860	8860	0
52	20231109	175900	454068320	8860	8860	8860	8860	0
53	20231109	175800	454068320	8860	8860	8860	8860	0
54	20231109	175700	454068320	8860	8860	8860	8860	0
55	20231109	175600	454068320	8860	8860	8860	8860	0
56	20231109	175500	454068320	8860	8860	8860	8860	0
57	20231109	175400	454068320	8860	8860	8860	8860	0
58	20231109	175300	454068320	8860	8860	8860	8860	0
59	20231109	175200	454068320	8860	8860	8860	8860	0
60	20231109	175100	454068320	8860	8860	8860	8860	0
61	20231109	175000	454068320	8860	8860	8860	8860	0
62	20231109	174900	454068320	8860	8860	8860	8860	678
63	20231109	174800	454068320	8860	8860	8860	8860	0
64	20231109	174700	454068320	8860	8860	8860	8860	0
65	20231109	174600	454068320	8860	8860	8860	8860	0
66	20231109	174500	454068320	8860	8860	8860	8860	0
67	20231109	174400	454068320	8860	8860	8860	8860	0
68	20231109	174300	454068320	8860	8860	8860	8860	0
69	20231109	174200	454068320	8860	8860	8860	8860	0
70	20231109	174100	454068320	8860	8860	8860	8860	0
71	20231109	174000	454068320	8860	8860	8860	8860	0
72	20231109	173900	454068320	8860	8860	8860	8860	0
73	20231109	173800	454068320	8860	8860	8860	8860	0
74	20231109	173700	454068320	8860	8860	8860	8860	0
75	20231109	173600	454068320	8860	8860	8860	8860	0
76	20231109	173500	454068320	8860	8860	8860	8860	0
77	20231109	173400	454068320	8860	8860	8860	8860	0
78	20231109	173300	454068320	8860	8860	8860	8860	0
79	20231109	173200	454068320	8860	8860	8860	8860	0
80	20231109	173100	454068320	8860	8860	8860	8860	0
81	20231109	173000	454068320	8860	8860	8860	8860	0
82	20231109	172900	454068320	8860	8860	8860	8860	0
83	20231109	172800	454068320	8860	8860	8860	8860	0
84	20231109	172700	454068320	8860	8860	8860	8860	0
85	20231109	172600	454068320	8860	8860	8860	8860	0
86	20231109	172500	454068320	8860	8860	8860	8860	0
87	20231109	172400	454068320	8860	8860	8860	8860	0
88	20231109	172300	454068320	8860	8860	8860	8860	0
89	20231109	172200	454068320	8860	8860	8860	8860	0
90	20231109	172100	454068320	8860	8860	8860	8860	0
91	20231109	172000	454068320	8860	8860	8860	8860	0
92	20231109	171900	454068320	8860	8860	8860	8860	678
93	20231109	171800	454068320	8860	8860	8860	8860	0
94	20231109	171700	454068320	8860	8860	8860	8860	0
95	20231109	171600	454068320	8860	8860	8860	8860	0
96	20231109	171500	454068320	8860	8860	8860	8860	0
97	20231109	171400	454068320	8860	8860	8860	8860	0
98	20231109	171300	454068320	8860	8860	8860	8860	0
99	20231109	171200	454068320	8860	8860	8860	8860	0
100	20231109	171100	454068320	8860	8860	8860	8860	0
101	20231109	171000	454068320	8860	8860	8860	8860	0
102	20231109	170900	454068320	8860	8860	8860	8860	0
103	20231109	170800	454068320	8860	8860	8860	8860	0
104	20231109	170700	454068320	8860	8860	8860	8860	0
105	20231109	170600	454068320	8860	8860	8860	8860	0
106	20231109	170500	454068320	8860	8860	8860	8860	0
107	20231109	170400	454068320	8860	8860	8860	8860	0
108	20231109	170300	454068320	8860	8860	8860	8860	0
109	20231109	170200	454068320	8860	8860	8860	8860	0
110	20231109	170100	454068320	8860	8860	8860	8860	0
111	20231109	170000	454068320	8860	8860	8860	8860	0
112	20231109	165900	454068320	8860	8860	8860	8860	0
113	20231109	165800	454068320	8860	8860	8860	8860	0
114	20231109	165700	454068320	8860	8860	8860	8860	0
115	20231109	165600	454068320	8860	8860	8860	8860	0
116	20231109	165500	454068320	8860	8860	8860	8860	0
117	20231109	165400	454068320	8860	8860	8860	8860	0
118	20231109	165300	454068320	8860	8860	8860	8860	0
119	20231109	165200	454068320	8860	8860	8860	8860	0
120	20231109	165100	454068320	8860	8860	8860	8860	0
121	20231109	165000	454068320	8860	8860	8860	8860	0
122	20231109	164900	454068320	8860	8860	8860	8860	678
123	20231109	164800	454068320	8860	8860	8860	8860	0
124	20231109	164700	454068320	8860	8860	8860	8860	0
125	20231109	164600	454068320	8860	8860	8860	8860	0
126	20231109	164500	454068320	8860	8860	8860	8860	0
127	20231109	164400	454068320	8860	8860	8860	8860	0
128	20231109	164300	454068320	8860	8860	8860	8860	0
129	20231109	164200	454068320	8860	8860	8860	8860	0
130	20231109	164100	454068320	8860	8860	8860	8860	0
131	20231109	164000	454068320	8860	8860	8860	8860	0
132	20231109	163900	454068320	8860	8860	8860	8860	0
133	20231109	163800	454068320	8860	8860	8860	8860	0
134	20231109	163700	454068320	8860	8860	8860	8860	0
135	20231109	163600	454068320	8860	8860	8860	8860	0
136	20231109	163500	454068320	8860	8860	8860	8860	0
137	20231109	163400	454068320	8860	8860	8860	8860	0
138	20231109	163300	454068320	8860	8860	8860	8860	0
139	20231109	163200	454068320	8860	8860	8860	8860	0
140	20231109	163100	454068320	8860	8860	8860	8860	0
141	20231109	163000	454068320	8860	8860	8860	8860	0
142	20231109	162900	454068320	8860	8860	8860	8860	0
143	20231109	162800	454068320	8860	8860	8860	8860	0
144	20231109	162700	454068320	8860	8860	8860	8860	0
145	20231109	162600	454068320	8860	8860	8860	8860	0
146	20231109	162500	454068320	8860	8860	8860	8860	0
147	20231109	162400	454068320	8860	8860	8860	8860	0
148	20231109	162300	454068320	8860	8860	8860	8860	0
149	20231109	162200	454068320	8860	8860	8860	8860	0
150	20231109	162100	454068320	8860	8860	8860	8860	0
151	20231109	162000	454068320	8860	8860	8860	8860	0
152	20231109	161900	454068320	8860	8860	8860	8860	678
153	20231109	161800	454068320	8860	8860	8860	8860	0
154	20231109	161700	454068320	8860	8860	8860	8860	0
155	20231109	161600	454068320	8860	8860	8860	8860	0
156	20231109	161500	454068320	8860	8860	8860	8860	0
157	20231109	161400	454068320	8860	8860	8860	8860	0
158	20231109	161300	454068320	8860	8860	8860	8860	0
159	20231109	161200	454068320	8860	8860	8860	8860	0
160	20231109	161100	454068320	8860	8860	8860	8860	0
161	20231109	161000	454068320	8860	8860	8860	8860	0
162	20231109	160900	454068320	8860	8860	8860	8860	0
163	20231109	160800	454068320	8860	8860	8860	8860	0
164	20231109	160700	454068320	8860	8860	8860	8860	0
165	20231109	160600	454068320	8860	8860	8860	8860	0
166	20231109	160500	454068320	8860	8860	8860	8860	0
167	20231109	160400	454068320	8860	8860	8860	8860	0
168	20231109	160300	454068320	8860	8860	8860	8860	0
169	20231109	160200	454068320	8860	8860	8860	8860	0
170	20231109	160100	454068320	8860	8860	8860	8860	0
171	20231109	160000	454068320	8860	8860	8860	8860	0
172	20231109	155900	454068320	8860	8860	8860	8860	0
173	20231109	155800	454068320	8860	8860	8860	8860	0
174	20231109	155700	454068320	8860	8860	8860	8860	0
175	20231109	155600	454068320	8860	8860	8860	8860	0
176	20231109	155500	454068320	8860	8860	8860	8860	0
177	20231109	155400	454068320	8860	8860	8860	8860	0
178	20231109	155300	454068320	8860	8860	8860	8860	0
179	20231109	155200	454068320	8860	8860	8860	8860	0
180	20231109	155100	454068320	8860	8860	8860	8860	0
181	20231109	155000	454068320	8860	8860	8860	8860	0
182	20231109	154900	454068320	8860	8860	8860	8860	678
183	20231109	154800	454068320	8860	8860	8860	8860	0
184	20231109	154700	454068320	8860	8860	8860	8860	0
185	20231109	154600	454068320	8860	8860	8860	8860	0
186	20231109	154500	454068320	8860	8860	8860	8860	0
187	20231109	154400	454068320	8860	8860	8860	8860	0
188	20231109	154300	454068320	8860	8860	8860	8860	0
189	20231109	154200	454068320	8860	8860	8860	8860	0
190	20231109	154100	454068320	8860	8860	8860	8860	0
191	20231109	154000	454068320	8860	8860	8860	8860	0
192	20231109	153900	454068320	8860	8860	8860	8860	0
193	20231109	153800	454068320	8860	8860	8860	8860	0
194	20231109	153700	454068320	8860	8860	8860	8860	0
195	20231109	153600	454068320	8860	8860	8860	8860	0
196	20231109	153500	454068320	8860	8860	8860	8860	0
197	20231109	153400	454068320	8860	8860	8860	8860	0
198	20231109	153300	454068320	8860	8860	8860	8860	0
199	20231109	153200	454068320	8860	8860	8860	8860	0
200	20231109	153100	454068320	8860	8860	8860	8860	0
201	20231109	153000	454068320	8860	8860	8860	8860	678
202	20231109	152900	448061240	8810	8810	8810	8810	0
203	20231109	152800	448061240	8810	8810	8810	8810	0
204	20231109	152700	448061240	8810	8810	8810	8810	0
205	20231109	152600	448061240	8810	8810	8810	8810	0
206	20231109	152500	448061240	8810	8810	8810	8810	0
207	20231109	152400	448061240	8810	8810	8810	8810	0
208	20231109	152300	448061240	8810	8810	8810	8810	0
209	20231109	152200	448061240	8810	8810	8810	8810	0
210	20231109	152100	448061240	8810	8810	8810	8810	0
211	20231109	152000	448061240	8810	8810	8810	8810	0
212	20231109	151900	448061240	8810	8860	8860	8810	253
213	20231109	151800	445823010	8860	8850	8860	8850	66
214	20231109	151700	445238650	8860	8860	8860	8860	159
215	20231109	151600	443829910	8810	8810	8810	8810	0
216	20231109	151500	443829910	8810	8810	8810	8810	11
217	20231109	151400	443733000	8860	8860	8860	8860	74
218	20231109	151300	443077360	8860	8860	8860	8860	100
219	20231109	151200	442191360	8870	8870	8870	8870	0
220	20231109	151100	442191360	8870	8870	8870	8870	0
221	20231109	151000	442191360	8870	8820	8880	8820	1352
222	20231109	150900	430205690	8820	8820	8820	8820	17
223	20231109	150800	430055750	8790	8790	8790	8790	0
224	20231109	150700	430055750	8790	8790	8790	8790	0
225	20231109	150600	430055750	8790	8820	8820	8790	77
226	20231109	150500	429378050	8790	8790	8790	8790	0
227	20231109	150400	429378050	8790	8820	8820	8790	6
228	20231109	150300	429325280	8820	8820	8820	8790	244
229	20231109	150200	427180100	8820	8820	8820	8820	0
230	20231109	150100	427180100	8820	8820	8820	8820	167
231	20231109	150000	425707160	8790	8790	8790	8790	0
232	20231109	145900	425707160	8790	8790	8790	8790	0
233	20231109	145800	425707160	8790	8820	8820	8790	205
234	20231109	145700	423904630	8820	8820	8820	8820	188
235	20231109	145600	422246470	8820	8820	8820	8820	80
236	20231109	145500	421540870	8820	8820	8820	8820	0
237	20231109	145400	421540870	8820	8820	8820	8820	73
238	20231109	145300	420897010	8810	8810	8810	8810	149
239	20231109	145200	419584320	8810	8810	8810	8810	1
240	20231109	145100	419575510	8820	8820	8820	8820	0
241	20231109	145000	419575510	8820	8820	8820	8820	0
242	20231109	144900	419575510	8820	8800	8820	8790	557
243	20231109	144800	414669280	8790	8800	8800	8790	20
244	20231109	144700	414493330	8790	8810	8810	8790	512
245	20231109	144600	409992610	8810	8810	8810	8810	0
246	20231109	144500	409992610	8810	8810	8810	8810	75
247	20231109	144400	409331860	8810	8810	8810	8810	0
248	20231109	144300	409331860	8810	8810	8810	8810	34
249	20231109	144200	409032320	8790	8800	8800	8790	125
250	20231109	144100	407933320	8810	8790	8810	8790	516
251	20231109	144000	403394960	8770	8770	8770	8770	1
252	20231109	143900	403386190	8770	8770	8770	8770	0
253	20231109	143800	403386190	8770	8770	8770	8770	15
254	20231109	143700	403254640	8790	8790	8790	8790	27
255	20231109	143600	403017310	8770	8770	8770	8770	5
256	20231109	143500	402973460	8770	8770	8770	8770	0
257	20231109	143400	402973460	8770	8770	8770	8770	14
258	20231109	143300	402850680	8800	8810	8810	8800	148
259	20231109	143200	401546910	8800	8800	8800	8800	0
260	20231109	143100	401546910	8800	8800	8800	8800	0
261	20231109	143000	401546910	8800	8800	8800	8800	0
262	20231109	142900	401546910	8800	8800	8800	8800	78
263	20231109	142800	400860510	8800	8800	8800	8800	0
264	20231109	142700	400860510	8800	8800	8800	8800	0
265	20231109	142600	400860510	8800	8800	8800	8800	64
266	20231109	142500	400297310	8810	8810	8810	8810	0
267	20231109	142400	400297310	8810	8810	8810	8810	0
268	20231109	142300	400297310	8810	8810	8810	8810	0
269	20231109	142200	400297310	8810	8810	8810	8810	0
270	20231109	142100	400297310	8810	8810	8810	8810	50
271	20231109	142000	399856810	8810	8810	8810	8810	0
272	20231109	141900	399856810	8810	8810	8810	8810	0
273	20231109	141800	399856810	8810	8810	8810	8810	0
274	20231109	141700	399856810	8810	8810	8810	8810	0
275	20231109	141600	399856810	8810	8810	8810	8810	169
276	20231109	141500	398367920	8810	8810	8810	8810	0
277	20231109	141400	398367920	8810	8810	8810	8810	0
278	20231109	141300	398367920	8810	8810	8810	8810	26
279	20231109	141200	398138860	8800	8780	8800	8780	160
280	20231109	141100	396731160	8760	8760	8760	8760	0
281	20231109	141000	396731160	8760	8760	8760	8760	1000
282	20231109	140900	387971160	8760	8770	8780	8760	286
283	20231109	140800	385463130	8770	8780	8780	8770	568
284	20231109	140700	380476920	8780	8780	8800	8780	158
285	20231109	140600	379089340	8810	8810	8810	8810	0
286	20231109	140500	379089340	8810	8810	8810	8810	0
287	20231109	140400	379089340	8810	8810	8810	8810	0
288	20231109	140300	379089340	8810	8800	8810	8800	173
289	20231109	140200	377565710	8770	8770	8770	8770	40
290	20231109	140100	377214910	8770	8770	8770	8770	0
291	20231109	140000	377214910	8770	8770	8770	8770	0
292	20231109	135900	377214910	8770	8770	8770	8770	0
293	20231109	135800	377214910	8770	8770	8770	8770	743
294	20231109	135700	370698800	8770	8800	8800	8770	638
295	20231109	135600	365100130	8810	8810	8810	8810	0
296	20231109	135500	365100130	8810	8810	8810	8810	27
297	20231109	135400	364862260	8820	8820	8820	8820	150
298	20231109	135300	363539260	8820	8820	8820	8820	1
299	20231109	135200	363530440	8810	8810	8810	8810	0
300	20231109	135100	363530440	8810	8810	8810	8810	0
301	20231109	135000	363530440	8810	8820	8820	8810	1043
302	20231109	134900	354332680	8820	8820	8820	8820	0
303	20231109	134800	354332680	8820	8830	8830	8820	16
304	20231109	134700	354191550	8820	8880	8880	8820	31
305	20231109	134600	353917470	8820	8820	8820	8820	0
306	20231109	134500	353917470	8820	8850	8850	8820	218
307	20231109	134400	351992930	8890	8890	8890	8890	0
308	20231109	134300	351992930	8890	8890	8890	8890	0
309	20231109	134200	351992930	8890	8870	8900	8870	129
310	20231109	134100	350847150	8850	8850	8850	8850	400
311	20231109	134000	347307150	8860	8860	8860	8860	4
312	20231109	133900	347271710	8870	8870	8870	8870	0
313	20231109	133800	347271710	8870	8870	8870	8870	89
314	20231109	133700	346482280	8900	8900	8900	8900	17
315	20231109	133600	346330980	8900	8900	8900	8900	0
316	20231109	133500	346330980	8900	8900	8900	8900	10
317	20231109	133400	346241980	8900	8900	8900	8900	0
318	20231109	133300	346241980	8900	8880	8900	8880	257
319	20231109	133200	343956180	8900	8900	8900	8900	0
320	20231109	133100	343956180	8900	8900	8900	8900	0
321	20231109	133000	343956180	8900	8890	8900	8890	202
322	20231109	132900	342160380	8890	8890	8890	8890	0
323	20231109	132800	342160380	8890	8890	8890	8890	0
324	20231109	132700	342160380	8890	8870	8890	8870	22
325	20231109	132600	341965180	8900	8900	8900	8900	20
326	20231109	132500	341787180	8900	8900	8900	8900	146
327	20231109	132400	340487780	8900	8900	8900	8900	0
328	20231109	132300	340487780	8900	8900	8900	8900	0
329	20231109	132200	340487780	8900	8890	8900	8890	126
330	20231109	132100	339367520	8890	8890	8890	8890	0
331	20231109	132000	339367520	8890	8890	8890	8890	10
332	20231109	131900	339278620	8890	8890	8890	8890	25
333	20231109	131800	339056370	8890	8890	8890	8890	0
334	20231109	131700	339056370	8890	8890	8890	8890	62
335	20231109	131600	338505190	8900	8900	8900	8900	33
336	20231109	131500	338211490	8900	8890	8900	8830	61
337	20231109	131400	337671350	8900	8900	8900	8900	0
338	20231109	131300	337671350	8900	8900	8900	8900	0
339	20231109	131200	337671350	8900	8900	8900	8900	68
340	20231109	131100	337066150	8900	8900	8900	8900	0
341	20231109	131000	337066150	8900	8900	8900	8900	112
342	20231109	130900	336069350	8900	8900	8900	8900	64
343	20231109	130800	335499750	8900	8900	8900	8900	0
344	20231109	130700	335499750	8900	8900	8900	8900	1
345	20231109	130600	335490850	8910	8900	8910	8900	113
346	20231109	130500	334484400	8910	8910	8910	8910	0
347	20231109	130400	334484400	8910	8910	8910	8910	0
348	20231109	130300	334484400	8910	8870	8910	8870	68
349	20231109	130200	333879120	8870	8870	8870	8870	0
350	20231109	130100	333879120	8870	8870	8870	8870	51
351	20231109	130000	333426750	8860	8890	8890	8860	308
352	20231109	125900	330693850	8890	8900	8900	8890	161
353	20231109	125800	329262330	8910	8910	8910	8910	1
354	20231109	125700	329253420	8910	8910	8910	8910	222
355	20231109	125600	327275400	8900	8900	8900	8900	0
356	20231109	125500	327275400	8900	8900	8900	8900	22
357	20231109	125400	327079600	8920	8900	8920	8900	522
358	20231109	125300	322424010	8890	8890	8890	8890	0
359	20231109	125200	322424010	8890	8880	8890	8880	452
360	20231109	125100	318406740	8880	8880	8880	8880	202
361	20231109	125000	316612980	8880	8870	8880	8830	297
362	20231109	124900	313987310	8880	8880	8880	8880	1
363	20231109	124800	313978430	8880	8880	8880	8880	5
364	20231109	124700	313934030	8860	8860	8860	8860	0
365	20231109	124600	313934030	8860	8870	8870	8860	100
366	20231109	124500	313048000	8870	8870	8870	8870	0
367	20231109	124400	313048000	8870	8870	8870	8870	2
368	20231109	124300	313030260	8870	8870	8870	8870	10
369	20231109	124200	312941560	8870	8860	8870	8860	135
370	20231109	124100	311745450	8860	8860	8860	8860	207
371	20231109	124000	309911430	8860	8900	8910	8860	213
372	20231109	123900	308023980	8910	8920	8920	8910	193
373	20231109	123800	306304250	8910	8900	8920	8900	373
374	20231109	123700	302980690	8910	8890	8910	8860	475
375	20231109	123600	298754890	8890	8890	8900	8860	67
376	20231109	123500	298158900	8890	8880	8910	8880	1968
377	20231109	123400	280651600	8890	8870	8890	8870	623
378	20231109	123300	275120100	8850	8860	8870	8850	703
379	20231109	123200	268892360	8860	8850	8870	8850	813
380	20231109	123100	261687440	8860	8860	8860	8860	113
381	20231109	123000	260686260	8860	8860	8860	8860	0
382	20231109	122900	260686260	8860	8830	8860	8830	905
383	20231109	122800	252690390	8830	8830	8830	8830	9
384	20231109	122700	252610920	8830	8830	8830	8830	6
385	20231109	122600	252557940	8830	8830	8830	8830	6
386	20231109	122500	252504960	8830	8830	8830	8830	0
387	20231109	122400	252504960	8830	8830	8830	8830	151
388	20231109	122300	251171630	8830	8830	8830	8830	0
389	20231109	122200	251171630	8830	8830	8830	8830	5
390	20231109	122100	251127480	8840	8840	8840	8830	182
391	20231109	122000	249520270	8850	8840	8850	8840	552
392	20231109	121900	244636970	8830	8830	8830	8830	813
393	20231109	121800	237458180	8830	8830	8830	8830	0
394	20231109	121700	237458180	8830	8830	8830	8830	42
395	20231109	121600	237087320	8820	8820	8820	8820	1
396	20231109	121500	237078500	8830	8830	8830	8830	319
397	20231109	121400	234261730	8830	8830	8830	8830	0
398	20231109	121300	234261730	8830	8830	8830	8830	0
399	20231109	121200	234261730	8830	8830	8830	8830	0
400	20231109	121100	234261730	8830	8830	8830	8830	192
401	20231109	121000	232566370	8820	8820	8820	8820	20
402	20231109	120900	232389970	8830	8830	8830	8830	0
403	20231109	120800	232389970	8830	8830	8830	8830	35
404	20231109	120700	232080920	8810	8830	8830	8810	15
405	20231109	120600	231948670	8810	8810	8810	8810	40
406	20231109	120500	231596270	8850	8850	8850	8850	0
407	20231109	120400	231596270	8850	8850	8850	8850	0
408	20231109	120300	231596270	8850	8850	8850	8850	0
409	20231109	120200	231596270	8850	8850	8850	8850	0
410	20231109	120100	231596270	8850	8810	8850	8810	225
411	20231109	120000	229613020	8850	8850	8850	8850	0
412	20231109	115900	229613020	8850	8850	8850	8850	0
413	20231109	115800	229613020	8850	8850	8850	8850	202
414	20231109	115700	227825320	8850	8850	8850	8850	0
415	20231109	115600	227825320	8850	8850	8850	8850	0
416	20231109	115500	227825320	8850	8820	8850	8820	53
417	20231109	115400	227357620	8830	8840	8840	8830	114
418	20231109	115300	226350000	8840	8840	8840	8840	0
419	20231109	115200	226350000	8840	8840	8840	8840	74
420	20231109	115100	225695840	8840	8840	8840	8840	0
421	20231109	115000	225695840	8840	8840	8840	8840	0
422	20231109	114900	225695840	8840	8840	8840	8840	13
423	20231109	114800	225580920	8840	8840	8840	8840	1
424	20231109	114700	225572080	8820	8820	8820	8820	1
425	20231109	114600	225563260	8840	8840	8840	8840	15
426	20231109	114500	225430660	8840	8840	8840	8840	5
427	20231109	114400	225386460	8840	8800	8840	8800	1213
428	20231109	114300	214679750	8820	8800	8820	8800	491
429	20231109	114200	210354630	8800	8800	8800	8800	0
430	20231109	114100	210354630	8800	8800	8800	8800	0
431	20231109	114000	210354630	8800	8800	8800	8800	25
432	20231109	113900	210134630	8790	8790	8790	8790	99
433	20231109	113800	209264420	8790	8790	8790	8790	1
434	20231109	113700	209255630	8800	8800	8800	8800	36
435	20231109	113600	208938830	8790	8790	8790	8790	0
436	20231109	113500	208938830	8790	8790	8790	8790	1268
437	20231109	113400	197793110	8790	8790	8790	8790	133
438	20231109	113300	196624040	8790	8790	8790	8790	51
439	20231109	113200	196175750	8790	8790	8790	8790	190
440	20231109	113100	194505650	8790	8770	8790	8770	246
441	20231109	113000	192345380	8770	8770	8770	8770	0
442	20231109	112900	192345380	8770	8770	8770	8770	0
443	20231109	112800	192345380	8770	8770	8770	8770	1
444	20231109	112700	192336610	8780	8780	8780	8780	21
445	20231109	112600	192152230	8780	8780	8780	8780	1
446	20231109	112500	192143450	8790	8790	8790	8790	38
447	20231109	112400	191809430	8790	8780	8790	8780	7
448	20231109	112300	191747950	8750	8750	8750	8750	0
449	20231109	112200	191747950	8750	8750	8750	8750	0
450	20231109	112100	191747950	8750	8780	8780	8750	265
451	20231109	112000	189423240	8780	8780	8780	8780	0
452	20231109	111900	189423240	8780	8780	8780	8780	0
453	20231109	111800	189423240	8780	8780	8780	8780	30
454	20231109	111700	189159840	8780	8780	8780	8780	0
455	20231109	111600	189159840	8780	8780	8780	8780	0
456	20231109	111500	189159840	8780	8780	8780	8780	28
457	20231109	111400	188914000	8780	8780	8780	8780	0
458	20231109	111300	188914000	8780	8780	8780	8780	0
459	20231109	111200	188914000	8780	8780	8780	8780	28
460	20231109	111100	188668160	8780	8780	8780	8780	0
461	20231109	111000	188668160	8780	8780	8780	8780	0
462	20231109	110900	188668160	8780	8780	8780	8780	197
463	20231109	110800	186938500	8780	8780	8780	8780	0
464	20231109	110700	186938500	8780	8780	8780	8780	0
465	20231109	110600	186938500	8780	8770	8780	8770	73
466	20231109	110500	186297670	8770	8770	8770	8770	0
467	20231109	110400	186297670	8770	8770	8770	8770	114
468	20231109	110300	185297890	8780	8770	8780	8770	612
469	20231109	110200	179924920	8770	8770	8770	8770	0
470	20231109	110100	179924920	8770	8770	8770	8770	10
471	20231109	110000	179837220	8770	8770	8770	8770	167
472	20231109	105900	178372630	8770	8770	8770	8770	0
473	20231109	105800	178372630	8770	8770	8770	8770	0
474	20231109	105700	178372630	8770	8770	8770	8770	56
475	20231109	105600	177881510	8770	8770	8770	8770	0
476	20231109	105500	177881510	8770	8770	8770	8770	0
477	20231109	105400	177881510	8770	8770	8770	8770	13
478	20231109	105300	177767500	8750	8750	8750	8750	10
479	20231109	105200	177680000	8770	8770	8770	8770	20
480	20231109	105100	177504600	8780	8760	8780	8760	268
481	20231109	105000	175155560	8750	8750	8750	8750	1
482	20231109	104900	175146810	8770	8770	8770	8770	0
483	20231109	104800	175146810	8770	8770	8770	8770	95
484	20231109	104700	174313660	8760	8760	8760	8760	1
485	20231109	104600	174304900	8760	8760	8760	8760	0
486	20231109	104500	174304900	8760	8760	8760	8760	21
487	20231109	104400	174120940	8770	8760	8770	8760	48
488	20231109	104300	173700200	8760	8760	8760	8760	57
489	20231109	104200	173200880	8750	8750	8750	8750	1
490	20231109	104100	173192130	8750	8770	8770	8750	213
491	20231109	104000	171325240	8750	8740	8750	8740	363
492	20231109	103900	168149570	8750	8750	8750	8750	0
493	20231109	103800	168149570	8750	8750	8750	8750	0
494	20231109	103700	168149570	8750	8730	8750	8730	391
495	20231109	103600	164730190	8740	8740	8740	8740	1
496	20231109	103500	164721450	8740	8740	8740	8740	23
497	20231109	103400	164520430	8740	8730	8740	8730	38
498	20231109	103300	164188420	8710	8710	8710	8710	20
499	20231109	103200	164014220	8730	8730	8730	8730	9
500	20231109	103100	163935650	8710	8700	8710	8700	377
501	20231109	103000	160652470	8700	8700	8700	8700	2
502	20231109	102900	160635070	8680	8680	8680	8680	0
503	20231109	102800	160635070	8680	8680	8710	8630	241
504	20231109	102700	158543510	8680	8680	8680	8680	2
505	20231109	102600	158526150	8680	8660	8680	8620	255
506	20231109	102500	156325150	8680	8680	8680	8680	0
507	20231109	102400	156325150	8680	8680	8680	8680	0
508	20231109	102300	156325150	8680	8680	8680	8680	78
509	20231109	102200	155648110	8670	8670	8670	8670	71
510	20231109	102100	155032540	8680	8680	8680	8680	0
511	20231109	102000	155032540	8680	8680	8680	8680	0
512	20231109	101900	155032540	8680	8680	8680	8680	0
513	20231109	101800	155032540	8680	8660	8680	8660	256
514	20231109	101700	152811860	8610	8610	8610	8610	0
515	20231109	101600	152811860	8610	8640	8700	8600	3507
516	20231109	101500	122587430	8670	8670	8670	8670	6
517	20231109	101400	122535410	8670	8660	8670	8660	196
518	20231109	101300	120836990	8650	8650	8650	8650	0
519	20231109	101200	120836990	8650	8650	8650	8650	0
520	20231109	101100	120836990	8650	8670	8670	8650	9
521	20231109	101000	120759110	8670	8670	8670	8670	51
522	20231109	100900	120316940	8670	8670	8670	8670	0
523	20231109	100800	120316940	8670	8670	8670	8670	13
524	20231109	100700	120204230	8680	8680	8680	8680	0
525	20231109	100600	120204230	8680	8640	8680	8610	503
526	20231109	100500	115861510	8670	8670	8670	8670	0
527	20231109	100400	115861510	8670	8670	8670	8670	0
528	20231109	100300	115861510	8670	8670	8670	8670	0
529	20231109	100200	115861510	8670	8670	8670	8670	0
530	20231109	100100	115861510	8670	8670	8670	8670	0
531	20231109	100000	115861510	8670	8650	8670	8610	362
532	20231109	095900	112738390	8650	8650	8650	8650	3
533	20231109	095800	112712440	8630	8650	8650	8630	75
534	20231109	095700	112064960	8680	8680	8680	8680	0
535	20231109	095600	112064960	8680	8680	8680	8680	0
536	20231109	095500	112064960	8680	8680	8680	8630	1385
537	20231109	095400	100082840	8660	8660	8660	8660	10
538	20231109	095300	99996240	8660	8660	8660	8660	173
539	20231109	095200	98498060	8660	8660	8660	8660	45
540	20231109	095100	98108360	8700	8700	8700	8700	50
541	20231109	095000	97673360	8700	8700	8700	8700	258
542	20231109	094900	95428760	8700	8700	8700	8700	0
543	20231109	094800	95428760	8700	8700	8700	8700	175
544	20231109	094700	93906260	8700	8700	8700	8700	34
545	20231109	094600	93610460	8700	8700	8700	8700	0
546	20231109	094500	93610460	8700	8700	8700	8700	0
547	20231109	094400	93610460	8700	8700	8700	8700	7
548	20231109	094300	93549560	8700	8690	8700	8610	3190
549	20231109	094200	65947810	8690	8690	8690	8690	104
550	20231109	094100	65044050	8690	8700	8700	8690	201
551	20231109	094000	63297350	8700	8710	8710	8700	408
552	20231109	093900	59747730	8710	8710	8710	8710	2
553	20231109	093800	59730310	8710	8700	8710	8700	106
554	20231109	093700	58807890	8700	8710	8710	8700	65
555	20231109	093600	58242190	8710	8710	8740	8710	61
556	20231109	093500	57710850	8710	8720	8750	8710	389
557	20231109	093400	54320810	8750	8750	8750	8720	114
558	20231109	093300	53326430	8750	8760	8760	8750	9
559	20231109	093200	53247640	8770	8770	8770	8770	0
560	20231109	093100	53247640	8770	8770	8770	8770	1
561	20231109	093000	53238870	8770	8770	8780	8770	1462
562	20231109	092900	40417000	8780	8730	8780	8730	1671
563	20231109	092800	25768740	8730	8730	8730	8730	0
564	20231109	092700	25768740	8730	8730	8730	8730	0
565	20231109	092600	25768740	8730	8730	8730	8730	3
566	20231109	092500	25742550	8730	8710	8730	8710	274
567	20231109	092400	23355950	8720	8720	8720	8720	1
568	20231109	092300	23347230	8720	8720	8720	8720	57
569	20231109	092200	22850190	8710	8710	8710	8710	6
570	20231109	092100	22797930	8720	8730	8740	8720	625
571	20231109	092000	17342460	8730	8730	8730	8730	0
572	20231109	091900	17342460	8730	8730	8730	8730	1
573	20231109	091800	17333730	8740	8740	8740	8740	8
574	20231109	091700	17263810	8740	8740	8740	8740	30
575	20231109	091600	17001610	8730	8740	8740	8730	6
576	20231109	091500	16949180	8730	8730	8730	8730	0
577	20231109	091400	16949180	8730	8730	8730	8730	2
578	20231109	091300	16931720	8730	8730	8730	8730	29
579	20231109	091200	16678550	8730	8730	8730	8730	272
580	20231109	091100	14303990	8730	8730	8730	8730	5
581	20231109	091000	14260340	8740	8740	8740	8740	0
582	20231109	090900	14260340	8740	8740	8740	8740	10
583	20231109	090800	14172940	8740	8750	8750	8740	590
584	20231109	090700	9011270	8750	8750	8750	8750	1
585	20231109	090600	9002520	8730	8730	8730	8730	36
586	20231109	090500	8688240	8730	8730	8730	8730	0
587	20231109	090400	8688240	8730	8730	8730	8730	60
588	20231109	090300	8164440	8730	8730	8730	8730	0
589	20231109	090200	8164440	8730	8730	8730	8730	0
590	20231109	090100	8164440	8730	8730	8730	8730	270
591	20231109	090000	5807340	8790	8800	8800	8790	660