KissMeData/020180/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190500	373103280	1232	1232	1232	1232	12985
3	20231108	190400	373103280	1232	1232	1232	1232	0
4	20231108	190300	373103280	1232	1232	1232	1232	0
5	20231108	190200	373103280	1232	1232	1232	1232	0
6	20231108	190100	373103280	1232	1232	1232	1232	0
7	20231108	190000	373103280	1232	1232	1232	1232	0
8	20231108	185900	373103280	1232	1232	1232	1232	0
9	20231108	185800	373103280	1232	1232	1232	1232	0
10	20231108	185700	373103280	1232	1232	1232	1232	0
11	20231108	185600	373103280	1232	1232	1232	1232	0
12	20231108	185500	373103280	1232	1232	1232	1232	0
13	20231108	185400	373103280	1232	1232	1232	1232	0
14	20231108	185300	373103280	1232	1232	1232	1232	0
15	20231108	185200	373103280	1232	1232	1232	1232	0
16	20231108	185100	373103280	1232	1232	1232	1232	0
17	20231108	185000	373103280	1232	1232	1232	1232	0
18	20231108	184900	373103280	1232	1232	1232	1232	0
19	20231108	184800	373103280	1232	1232	1232	1232	0
20	20231108	184700	373103280	1232	1232	1232	1232	0
21	20231108	184600	373103280	1232	1232	1232	1232	0
22	20231108	184500	373103280	1232	1232	1232	1232	0
23	20231108	184400	373103280	1232	1232	1232	1232	0
24	20231108	184300	373103280	1232	1232	1232	1232	0
25	20231108	184200	373103280	1232	1232	1232	1232	0
26	20231108	184100	373103280	1232	1232	1232	1232	0
27	20231108	184000	373103280	1232	1232	1232	1232	0
28	20231108	183900	373103280	1232	1232	1232	1232	0
29	20231108	183800	373103280	1232	1232	1232	1232	0
30	20231108	183700	373103280	1232	1232	1232	1232	0
31	20231108	183600	373103280	1232	1232	1232	1232	0
32	20231108	183500	373103280	1232	1232	1232	1232	12985
33	20231108	183400	373103280	1232	1232	1232	1232	0
34	20231108	183300	373103280	1232	1232	1232	1232	0
35	20231108	183200	373103280	1232	1232	1232	1232	0
36	20231108	183100	373103280	1232	1232	1232	1232	0
37	20231108	183000	373103280	1232	1232	1232	1232	0
38	20231108	182900	373103280	1232	1232	1232	1232	0
39	20231108	182800	373103280	1232	1232	1232	1232	0
40	20231108	182700	373103280	1232	1232	1232	1232	0
41	20231108	182600	373103280	1232	1232	1232	1232	0
42	20231108	182500	373103280	1232	1232	1232	1232	0
43	20231108	182400	373103280	1232	1232	1232	1232	0
44	20231108	182300	373103280	1232	1232	1232	1232	0
45	20231108	182200	373103280	1232	1232	1232	1232	0
46	20231108	182100	373103280	1232	1232	1232	1232	0
47	20231108	182000	373103280	1232	1232	1232	1232	0
48	20231108	181900	373103280	1232	1232	1232	1232	0
49	20231108	181800	373103280	1232	1232	1232	1232	0
50	20231108	181700	373103280	1232	1232	1232	1232	0
51	20231108	181600	373103280	1232	1232	1232	1232	0
52	20231108	181500	373103280	1232	1232	1232	1232	0
53	20231108	181400	373103280	1232	1232	1232	1232	0
54	20231108	181300	373103280	1232	1232	1232	1232	0
55	20231108	181200	373103280	1232	1232	1232	1232	0
56	20231108	181100	373103280	1232	1232	1232	1232	0
57	20231108	181000	373103280	1232	1232	1232	1232	0
58	20231108	180900	373103280	1232	1232	1232	1232	0
59	20231108	180800	373103280	1232	1232	1232	1232	0
60	20231108	180700	373103280	1232	1232	1232	1232	0
61	20231108	180600	373103280	1232	1232	1232	1232	0
62	20231108	180500	373103280	1232	1232	1232	1232	12985
63	20231108	180400	373103280	1232	1232	1232	1232	0
64	20231108	180300	373103280	1232	1232	1232	1232	0
65	20231108	180200	373103280	1232	1232	1232	1232	0
66	20231108	180100	373103280	1232	1232	1232	1232	0
67	20231108	180000	373103280	1232	1232	1232	1232	0
68	20231108	175900	373103280	1232	1232	1232	1232	0
69	20231108	175800	373103280	1232	1232	1232	1232	0
70	20231108	175700	373103280	1232	1232	1232	1232	0
71	20231108	175600	373103280	1232	1232	1232	1232	0
72	20231108	175500	373103280	1232	1232	1232	1232	0
73	20231108	175400	373103280	1232	1232	1232	1232	0
74	20231108	175300	373103280	1232	1232	1232	1232	0
75	20231108	175200	373103280	1232	1232	1232	1232	0
76	20231108	175100	373103280	1232	1232	1232	1232	0
77	20231108	175000	373103280	1232	1232	1232	1232	0
78	20231108	174900	373103280	1232	1232	1232	1232	0
79	20231108	174800	373103280	1232	1232	1232	1232	0
80	20231108	174700	373103280	1232	1232	1232	1232	0
81	20231108	174600	373103280	1232	1232	1232	1232	0
82	20231108	174500	373103280	1232	1232	1232	1232	0
83	20231108	174400	373103280	1232	1232	1232	1232	0
84	20231108	174300	373103280	1232	1232	1232	1232	0
85	20231108	174200	373103280	1232	1232	1232	1232	0
86	20231108	174100	373103280	1232	1232	1232	1232	0
87	20231108	174000	373103280	1232	1232	1232	1232	0
88	20231108	173900	373103280	1232	1232	1232	1232	0
89	20231108	173800	373103280	1232	1232	1232	1232	0
90	20231108	173700	373103280	1232	1232	1232	1232	0
91	20231108	173600	373103280	1232	1232	1232	1232	0
92	20231108	173500	373103280	1232	1232	1232	1232	12985
93	20231108	173400	373103280	1232	1232	1232	1232	0
94	20231108	173300	373103280	1232	1232	1232	1232	0
95	20231108	173200	373103280	1232	1232	1232	1232	0
96	20231108	173100	373103280	1232	1232	1232	1232	0
97	20231108	173000	373103280	1232	1232	1232	1232	0
98	20231108	172900	373103280	1232	1232	1232	1232	0
99	20231108	172800	373103280	1232	1232	1232	1232	0
100	20231108	172700	373103280	1232	1232	1232	1232	0
101	20231108	172600	373103280	1232	1232	1232	1232	0
102	20231108	172500	373103280	1232	1232	1232	1232	0
103	20231108	172400	373103280	1232	1232	1232	1232	0
104	20231108	172300	373103280	1232	1232	1232	1232	0
105	20231108	172200	373103280	1232	1232	1232	1232	0
106	20231108	172100	373103280	1232	1232	1232	1232	0
107	20231108	172000	373103280	1232	1232	1232	1232	0
108	20231108	171900	373103280	1232	1232	1232	1232	0
109	20231108	171800	373103280	1232	1232	1232	1232	0
110	20231108	171700	373103280	1232	1232	1232	1232	0
111	20231108	171600	373103280	1232	1232	1232	1232	0
112	20231108	171500	373103280	1232	1232	1232	1232	0
113	20231108	171400	373103280	1232	1232	1232	1232	0
114	20231108	171300	373103280	1232	1232	1232	1232	0
115	20231108	171200	373103280	1232	1232	1232	1232	0
116	20231108	171100	373103280	1232	1232	1232	1232	0
117	20231108	171000	373103280	1232	1232	1232	1232	0
118	20231108	170900	373103280	1232	1232	1232	1232	0
119	20231108	170800	373103280	1232	1232	1232	1232	0
120	20231108	170700	373103280	1232	1232	1232	1232	0
121	20231108	170600	373103280	1232	1232	1232	1232	0
122	20231108	170500	373103280	1232	1232	1232	1232	12985
123	20231108	170400	373103280	1232	1232	1232	1232	0
124	20231108	170300	373103280	1232	1232	1232	1232	0
125	20231108	170200	373103280	1232	1232	1232	1232	0
126	20231108	170100	373103280	1232	1232	1232	1232	0
127	20231108	170000	373103280	1232	1232	1232	1232	0
128	20231108	165900	373103280	1232	1232	1232	1232	0
129	20231108	165800	373103280	1232	1232	1232	1232	0
130	20231108	165700	373103280	1232	1232	1232	1232	0
131	20231108	165600	373103280	1232	1232	1232	1232	0
132	20231108	165500	373103280	1232	1232	1232	1232	0
133	20231108	165400	373103280	1232	1232	1232	1232	0
134	20231108	165300	373103280	1232	1232	1232	1232	0
135	20231108	165200	373103280	1232	1232	1232	1232	0
136	20231108	165100	373103280	1232	1232	1232	1232	0
137	20231108	165000	373103280	1232	1232	1232	1232	0
138	20231108	164900	373103280	1232	1232	1232	1232	0
139	20231108	164800	373103280	1232	1232	1232	1232	0
140	20231108	164700	373103280	1232	1232	1232	1232	0
141	20231108	164600	373103280	1232	1232	1232	1232	0
142	20231108	164500	373103280	1232	1232	1232	1232	0
143	20231108	164400	373103280	1232	1232	1232	1232	0
144	20231108	164300	373103280	1232	1232	1232	1232	0
145	20231108	164200	373103280	1232	1232	1232	1232	0
146	20231108	164100	373103280	1232	1232	1232	1232	0
147	20231108	164000	373103280	1232	1232	1232	1232	0
148	20231108	163900	373103280	1232	1232	1232	1232	0
149	20231108	163800	373103280	1232	1232	1232	1232	0
150	20231108	163700	373103280	1232	1232	1232	1232	0
151	20231108	163600	373103280	1232	1232	1232	1232	0
152	20231108	163500	373103280	1232	1232	1232	1232	12985
153	20231108	163400	373103280	1232	1232	1232	1232	0
154	20231108	163300	373103280	1232	1232	1232	1232	0
155	20231108	163200	373103280	1232	1232	1232	1232	0
156	20231108	163100	373103280	1232	1232	1232	1232	0
157	20231108	163000	373103280	1232	1232	1232	1232	0
158	20231108	162900	373103280	1232	1232	1232	1232	0
159	20231108	162800	373103280	1232	1232	1232	1232	0
160	20231108	162700	373103280	1232	1232	1232	1232	0
161	20231108	162600	373103280	1232	1232	1232	1232	0
162	20231108	162500	373103280	1232	1232	1232	1232	0
163	20231108	162400	373103280	1232	1232	1232	1232	0
164	20231108	162300	373103280	1232	1232	1232	1232	0
165	20231108	162200	373103280	1232	1232	1232	1232	0
166	20231108	162100	373103280	1232	1232	1232	1232	0
167	20231108	162000	373103280	1232	1232	1232	1232	0
168	20231108	161900	373103280	1232	1232	1232	1232	0
169	20231108	161800	373103280	1232	1232	1232	1232	0
170	20231108	161700	373103280	1232	1232	1232	1232	0
171	20231108	161600	373103280	1232	1232	1232	1232	0
172	20231108	161500	373103280	1232	1232	1232	1232	0
173	20231108	161400	373103280	1232	1232	1232	1232	0
174	20231108	161300	373103280	1232	1232	1232	1232	0
175	20231108	161200	373103280	1232	1232	1232	1232	0
176	20231108	161100	373103280	1232	1232	1232	1232	0
177	20231108	161000	373103280	1232	1232	1232	1232	0
178	20231108	160900	373103280	1232	1232	1232	1232	0
179	20231108	160800	373103280	1232	1232	1232	1232	0
180	20231108	160700	373103280	1232	1232	1232	1232	0
181	20231108	160600	373103280	1232	1232	1232	1232	0
182	20231108	160500	373103280	1232	1232	1232	1232	12985
183	20231108	160400	373103280	1232	1232	1232	1232	0
184	20231108	160300	373103280	1232	1232	1232	1232	0
185	20231108	160200	373103280	1232	1232	1232	1232	0
186	20231108	160100	373103280	1232	1232	1232	1232	0
187	20231108	160000	373103280	1232	1232	1232	1232	0
188	20231108	155900	373103280	1232	1232	1232	1232	0
189	20231108	155800	373103280	1232	1232	1232	1232	0
190	20231108	155700	373103280	1232	1232	1232	1232	0
191	20231108	155600	373103280	1232	1232	1232	1232	0
192	20231108	155500	373103280	1232	1232	1232	1232	0
193	20231108	155400	373103280	1232	1232	1232	1232	0
194	20231108	155300	373103280	1232	1232	1232	1232	0
195	20231108	155200	373103280	1232	1232	1232	1232	0
196	20231108	155100	373103280	1232	1232	1232	1232	0
197	20231108	155000	373103280	1232	1232	1232	1232	0
198	20231108	154900	373103280	1232	1232	1232	1232	0
199	20231108	154800	373103280	1232	1232	1232	1232	0
200	20231108	154700	373103280	1232	1232	1232	1232	0
201	20231108	154600	373103280	1232	1232	1232	1232	0
202	20231108	154500	373103280	1232	1232	1232	1232	0
203	20231108	154400	373103280	1232	1232	1232	1232	0
204	20231108	154300	373103280	1232	1232	1232	1232	0
205	20231108	154200	373103280	1232	1232	1232	1232	0
206	20231108	154100	373103280	1232	1232	1232	1232	0
207	20231108	154000	373103280	1232	1232	1232	1232	0
208	20231108	153900	373103280	1232	1232	1232	1232	0
209	20231108	153800	373103280	1232	1232	1232	1232	0
210	20231108	153700	373103280	1232	1232	1232	1232	0
211	20231108	153600	373103280	1232	1232	1232	1232	0
212	20231108	153500	373103280	1232	1232	1232	1232	12985
213	20231108	153400	373103280	1232	1232	1232	1232	0
214	20231108	153300	373103280	1232	1232	1232	1232	0
215	20231108	153200	373103280	1232	1232	1232	1232	0
216	20231108	153100	373103280	1232	1232	1232	1232	0
217	20231108	153000	373103280	1232	1232	1232	1232	12985
218	20231108	152900	357105760	1230	1230	1230	1230	0
219	20231108	152800	357105760	1230	1230	1230	1230	0
220	20231108	152700	357105760	1230	1230	1230	1230	0
221	20231108	152600	357105760	1230	1230	1230	1230	0
222	20231108	152500	357105760	1230	1230	1230	1230	0
223	20231108	152400	357105760	1230	1230	1230	1230	0
224	20231108	152300	357105760	1230	1230	1230	1230	0
225	20231108	152200	357105760	1230	1230	1230	1230	0
226	20231108	152100	357105760	1230	1230	1230	1230	0
227	20231108	152000	357105760	1230	1230	1230	1230	0
228	20231108	151900	357105760	1230	1230	1231	1230	7710
229	20231108	151800	347622237	1230	1231	1232	1230	2404
230	20231108	151700	344663729	1232	1232	1232	1232	244
231	20231108	151600	344363121	1231	1231	1231	1231	0
232	20231108	151500	344363121	1231	1231	1231	1231	41
233	20231108	151400	344312650	1231	1231	1231	1231	2
234	20231108	151300	344310188	1232	1233	1233	1232	3002
235	20231108	151200	340608724	1233	1233	1233	1230	14
236	20231108	151100	340591492	1230	1233	1233	1230	1701
237	20231108	151000	338497908	1231	1232	1233	1231	1045
238	20231108	150900	337211191	1233	1232	1233	1232	10
239	20231108	150800	337198869	1233	1230	1233	1230	2281
240	20231108	150700	334393159	1230	1230	1230	1230	0
241	20231108	150600	334393159	1230	1230	1230	1230	0
242	20231108	150500	334393159	1230	1230	1230	1230	11
243	20231108	150400	334379629	1232	1232	1232	1232	0
244	20231108	150300	334379629	1232	1231	1232	1231	1001
245	20231108	150200	333147397	1231	1231	1231	1231	3529
246	20231108	150100	328803198	1232	1232	1232	1232	500
247	20231108	150000	328187198	1232	1232	1232	1232	652
248	20231108	145900	327383934	1232	1232	1232	1232	0
249	20231108	145800	327383934	1232	1232	1232	1232	8
250	20231108	145700	327374078	1232	1232	1232	1232	138
251	20231108	145600	327204062	1234	1234	1234	1234	0
252	20231108	145500	327204062	1234	1234	1234	1234	0
253	20231108	145400	327204062	1234	1234	1234	1234	0
254	20231108	145300	327204062	1234	1234	1234	1234	0
255	20231108	145200	327204062	1234	1232	1234	1232	751
256	20231108	145100	326278828	1232	1232	1232	1232	1
257	20231108	145000	326277596	1234	1234	1234	1234	0
258	20231108	144900	326277596	1234	1234	1234	1234	4
259	20231108	144800	326272660	1232	1232	1234	1232	284
260	20231108	144700	325922736	1231	1231	1231	1231	5038
261	20231108	144600	319720958	1231	1231	1231	1231	80
262	20231108	144500	319622478	1231	1233	1233	1231	5183
263	20231108	144400	313239804	1233	1233	1233	1233	0
264	20231108	144300	313239804	1233	1233	1233	1233	0
265	20231108	144200	313239804	1233	1233	1233	1233	0
266	20231108	144100	313239804	1233	1233	1233	1233	1
267	20231108	144000	313238571	1233	1233	1233	1233	117
268	20231108	143900	313094310	1233	1234	1234	1233	745
269	20231108	143800	312175020	1234	1234	1234	1234	6
270	20231108	143700	312167616	1234	1233	1234	1233	581
271	20231108	143600	311451164	1233	1234	1234	1233	5051
272	20231108	143500	305222603	1237	1237	1237	1237	0
273	20231108	143400	305222603	1237	1237	1237	1237	1
274	20231108	143300	305221366	1233	1233	1233	1233	0
275	20231108	143200	305221366	1233	1233	1233	1233	0
276	20231108	143100	305221366	1233	1233	1233	1233	0
277	20231108	143000	305221366	1233	1233	1233	1233	0
278	20231108	142900	305221366	1233	1234	1234	1233	4439
279	20231108	142800	299744699	1235	1235	1235	1235	0
280	20231108	142700	299744699	1235	1235	1235	1235	1007
281	20231108	142600	298501054	1235	1235	1235	1235	0
282	20231108	142500	298501054	1235	1235	1235	1235	1057
283	20231108	142400	297195659	1238	1237	1238	1237	16
284	20231108	142300	297175864	1234	1234	1234	1234	1
285	20231108	142200	297174630	1238	1236	1238	1236	70
286	20231108	142100	297088099	1236	1236	1236	1236	40
287	20231108	142000	297038659	1236	1235	1236	1235	50
288	20231108	141900	296976861	1234	1234	1234	1234	0
289	20231108	141800	296976861	1234	1234	1235	1234	921
290	20231108	141700	295840326	1234	1234	1234	1234	39
291	20231108	141600	295792200	1233	1233	1233	1233	1
292	20231108	141500	295790967	1233	1233	1233	1233	1
293	20231108	141400	295789734	1233	1235	1235	1233	2627
294	20231108	141300	292548763	1235	1235	1235	1235	8
295	20231108	141200	292538883	1236	1236	1236	1236	253
296	20231108	141100	292226175	1236	1236	1236	1236	0
297	20231108	141000	292226175	1236	1236	1236	1236	0
298	20231108	140900	292226175	1236	1236	1236	1236	0
299	20231108	140800	292226175	1236	1236	1236	1236	0
300	20231108	140700	292226175	1236	1236	1236	1236	0
301	20231108	140600	292226175	1236	1236	1236	1236	0
302	20231108	140500	292226175	1236	1236	1236	1236	0
303	20231108	140400	292226175	1236	1236	1236	1236	301
304	20231108	140300	291854139	1243	1243	1243	1243	0
305	20231108	140200	291854139	1243	1243	1243	1243	0
306	20231108	140100	291854139	1243	1243	1243	1243	0
307	20231108	140000	291854139	1243	1243	1243	1243	0
308	20231108	135900	291854139	1243	1238	1243	1238	50
309	20231108	135800	291792195	1235	1235	1235	1235	0
310	20231108	135700	291792195	1235	1235	1235	1235	0
311	20231108	135600	291792195	1235	1235	1235	1235	0
312	20231108	135500	291792195	1235	1236	1236	1235	300
313	20231108	135400	291421680	1236	1236	1236	1236	188
314	20231108	135300	291189312	1236	1237	1237	1236	127
315	20231108	135200	291032305	1236	1236	1236	1236	11
316	20231108	135100	291018709	1237	1237	1237	1237	0
317	20231108	135000	291018709	1237	1237	1237	1237	0
318	20231108	134900	291018709	1237	1237	1237	1237	1
319	20231108	134800	291017472	1234	1234	1234	1234	0
320	20231108	134700	291017472	1234	1239	1239	1234	4105
321	20231108	134600	285943999	1240	1240	1240	1240	0
322	20231108	134500	285943999	1240	1240	1240	1240	0
323	20231108	134400	285943999	1240	1240	1240	1240	0
324	20231108	134300	285943999	1240	1240	1240	1240	0
325	20231108	134200	285943999	1240	1240	1240	1240	0
326	20231108	134100	285943999	1240	1240	1240	1240	0
327	20231108	134000	285943999	1240	1240	1240	1240	0
328	20231108	133900	285943999	1240	1240	1240	1240	0
329	20231108	133800	285943999	1240	1239	1240	1239	280
330	20231108	133700	285597078	1239	1238	1239	1238	807
331	20231108	133600	284597206	1237	1237	1237	1237	1054
332	20231108	133500	283293408	1238	1238	1238	1238	0
333	20231108	133400	283293408	1238	1238	1238	1238	110
334	20231108	133300	283157228	1240	1240	1240	1240	0
335	20231108	133200	283157228	1240	1240	1240	1240	0
336	20231108	133100	283157228	1240	1240	1240	1240	0
337	20231108	133000	283157228	1240	1240	1240	1240	0
338	20231108	132900	283157228	1240	1240	1240	1240	0
339	20231108	132800	283157228	1240	1241	1241	1240	260
340	20231108	132700	282834728	1241	1241	1241	1241	0
341	20231108	132600	282834728	1241	1241	1241	1241	0
342	20231108	132500	282834728	1241	1242	1242	1241	41
343	20231108	132400	282783807	1241	1241	1241	1241	40
344	20231108	132300	282734167	1240	1238	1240	1238	469
345	20231108	132200	282152609	1240	1239	1240	1239	102
346	20231108	132100	282026224	1239	1239	1239	1239	0
347	20231108	132000	282026224	1239	1238	1239	1238	7
348	20231108	131900	282017557	1238	1238	1238	1238	94
349	20231108	131800	281901185	1238	1238	1238	1238	70
350	20231108	131700	281814525	1240	1240	1240	1240	0
351	20231108	131600	281814525	1240	1240	1240	1240	0
352	20231108	131500	281814525	1240	1240	1240	1240	0
353	20231108	131400	281814525	1240	1240	1240	1240	3
354	20231108	131300	281810805	1241	1241	1241	1241	0
355	20231108	131200	281810805	1241	1240	1241	1240	1001
356	20231108	131100	280569564	1240	1240	1240	1240	0
357	20231108	131000	280569564	1240	1237	1240	1237	8
358	20231108	130900	280559657	1237	1237	1237	1237	30
359	20231108	130800	280522547	1243	1243	1243	1243	0
360	20231108	130700	280522547	1243	1243	1243	1243	0
361	20231108	130600	280522547	1243	1243	1243	1243	0
362	20231108	130500	280522547	1243	1237	1243	1237	100
363	20231108	130400	280398676	1237	1237	1237	1237	2100
364	20231108	130300	277800976	1237	1237	1237	1237	300
365	20231108	130200	277429876	1237	1236	1237	1236	201
366	20231108	130100	277181439	1236	1236	1236	1236	0
367	20231108	130000	277181439	1236	1235	1236	1235	8
368	20231108	125900	277171557	1235	1235	1235	1235	1
369	20231108	125800	277170322	1231	1234	1236	1231	217
370	20231108	125700	276902771	1234	1234	1234	1234	0
371	20231108	125600	276902771	1234	1234	1234	1234	0
372	20231108	125500	276902771	1234	1234	1234	1234	0
373	20231108	125400	276902771	1234	1232	1234	1232	33
374	20231108	125300	276862112	1231	1231	1231	1231	2953
375	20231108	125200	273226969	1230	1230	1230	1230	0
376	20231108	125100	273226969	1230	1230	1230	1230	11
377	20231108	125000	273213439	1230	1230	1230	1230	0
378	20231108	124900	273213439	1230	1230	1230	1230	4
379	20231108	124800	273208519	1231	1231	1231	1231	50
380	20231108	124700	273146969	1231	1230	1231	1230	377
381	20231108	124600	272682893	1231	1231	1231	1231	230
382	20231108	124500	272399763	1231	1231	1231	1231	520
383	20231108	124400	271759643	1231	1231	1231	1231	10
384	20231108	124300	271747333	1231	1231	1231	1231	21
385	20231108	124200	271721482	1231	1231	1231	1231	10
386	20231108	124100	271709172	1231	1230	1231	1230	12
387	20231108	124000	271694401	1231	1231	1231	1231	10
388	20231108	123900	271682091	1229	1230	1230	1229	500
389	20231108	123800	271067310	1235	1235	1235	1235	0
390	20231108	123700	271067310	1235	1235	1235	1235	0
391	20231108	123600	271067310	1235	1235	1235	1235	0
392	20231108	123500	271067310	1235	1235	1235	1235	0
393	20231108	123400	271067310	1235	1230	1235	1230	348
394	20231108	123300	270639265	1234	1234	1234	1234	2001
395	20231108	123200	268170031	1236	1236	1236	1236	0
396	20231108	123100	268170031	1236	1236	1236	1236	0
397	20231108	123000	268170031	1236	1235	1236	1230	777
398	20231108	122900	267213782	1236	1235	1236	1235	8
399	20231108	122800	267203901	1234	1234	1234	1234	200
400	20231108	122700	266957101	1233	1233	1233	1233	0
401	20231108	122600	266957101	1233	1230	1233	1230	55
402	20231108	122500	266889337	1229	1229	1229	1229	0
403	20231108	122400	266889337	1229	1229	1229	1229	0
404	20231108	122300	266889337	1229	1230	1230	1229	100
405	20231108	122200	266766361	1228	1228	1228	1228	0
406	20231108	122100	266766361	1228	1229	1229	1228	1000
407	20231108	122000	265537411	1229	1230	1230	1229	137
408	20231108	121900	265368992	1230	1227	1230	1227	358
409	20231108	121800	264929257	1226	1226	1227	1226	2511
410	20231108	121700	261849771	1226	1227	1227	1226	4670
411	20231108	121600	256120378	1227	1230	1230	1227	1697
412	20231108	121500	254037516	1230	1235	1235	1230	12270
413	20231108	121400	238923553	1236	1236	1236	1236	274
414	20231108	121300	238584889	1236	1238	1238	1236	3372
415	20231108	121200	234413960	1240	1240	1240	1240	0
416	20231108	121100	234413960	1240	1240	1240	1240	1
417	20231108	121000	234412720	1238	1238	1238	1238	35
418	20231108	120900	234369390	1238	1238	1238	1238	0
419	20231108	120800	234369390	1238	1238	1238	1238	0
420	20231108	120700	234369390	1238	1238	1238	1238	11
421	20231108	120600	234355772	1240	1240	1240	1240	0
422	20231108	120500	234355772	1240	1240	1240	1240	0
423	20231108	120400	234355772	1240	1240	1240	1240	0
424	20231108	120300	234355772	1240	1242	1242	1238	2322
425	20231108	120200	231479281	1240	1240	1240	1240	0
426	20231108	120100	231479281	1240	1240	1240	1240	199
427	20231108	120000	231232521	1242	1242	1242	1242	1
428	20231108	115900	231231279	1240	1240	1240	1240	0
429	20231108	115800	231231279	1240	1240	1240	1240	5
430	20231108	115700	231225079	1242	1242	1242	1242	1
431	20231108	115600	231223837	1240	1240	1240	1240	177
432	20231108	115500	231004357	1242	1242	1242	1242	1
433	20231108	115400	231003115	1240	1240	1240	1240	334
434	20231108	115300	230588955	1239	1240	1240	1239	210
435	20231108	115200	230328565	1245	1245	1245	1245	0
436	20231108	115100	230328565	1245	1245	1245	1245	0
437	20231108	115000	230328565	1245	1243	1245	1243	22
438	20231108	114900	230301207	1244	1244	1245	1244	155
439	20231108	114800	230108380	1245	1245	1245	1245	0
440	20231108	114700	230108380	1245	1245	1245	1245	0
441	20231108	114600	230108380	1245	1245	1245	1245	0
442	20231108	114500	230108380	1245	1245	1245	1245	0
443	20231108	114400	230108380	1245	1245	1245	1245	0
444	20231108	114300	230108380	1245	1244	1245	1244	26
445	20231108	114200	230076023	1248	1248	1248	1248	0
446	20231108	114100	230076023	1248	1248	1248	1248	664
447	20231108	114000	229247351	1248	1239	1248	1239	6634
448	20231108	113900	220975891	1239	1239	1239	1239	0
449	20231108	113800	220975891	1239	1239	1239	1239	20
450	20231108	113700	220951111	1239	1239	1239	1239	0
451	20231108	113600	220951111	1239	1239	1239	1239	0
452	20231108	113500	220951111	1239	1239	1239	1237	5
453	20231108	113400	220944918	1237	1237	1237	1237	19
454	20231108	113300	220921415	1239	1239	1239	1239	0
455	20231108	113200	220921415	1239	1238	1239	1237	2465
456	20231108	113100	217868115	1238	1238	1238	1238	179
457	20231108	113000	217646513	1238	1238	1238	1238	0
458	20231108	112900	217646513	1238	1238	1239	1238	30
459	20231108	112800	217609357	1239	1238	1239	1238	101
460	20231108	112700	217484318	1238	1238	1238	1238	11
461	20231108	112600	217470700	1239	1239	1239	1239	20
462	20231108	112500	217445920	1238	1238	1238	1238	0
463	20231108	112400	217445920	1238	1238	1238	1238	11
464	20231108	112300	217432302	1239	1239	1239	1239	10
465	20231108	112200	217419912	1238	1239	1239	1238	3
466	20231108	112100	217416196	1238	1238	1238	1238	12
467	20231108	112000	217401340	1239	1239	1239	1239	0
468	20231108	111900	217401340	1239	1237	1239	1237	12
469	20231108	111800	217386494	1237	1238	1238	1237	835
470	20231108	111700	216353577	1237	1238	1238	1237	58
471	20231108	111600	216281830	1239	1239	1239	1237	4081
472	20231108	111500	211231210	1239	1240	1240	1239	3012
473	20231108	111400	207499341	1243	1243	1243	1243	1
474	20231108	111300	207498098	1238	1238	1238	1238	11
475	20231108	111200	207484480	1243	1242	1243	1238	10001
476	20231108	111100	195087825	1241	1241	1241	1241	11
477	20231108	111000	195074174	1245	1245	1245	1245	1
478	20231108	110900	195072929	1241	1241	1241	1241	3343
479	20231108	110800	190924266	1241	1241	1241	1241	23
480	20231108	110700	190895723	1241	1241	1241	1241	11
481	20231108	110600	190882072	1241	1241	1241	1241	0
482	20231108	110500	190882072	1241	1241	1241	1241	0
483	20231108	110400	190882072	1241	1241	1241	1241	10
484	20231108	110300	190869662	1241	1243	1245	1241	1526
485	20231108	110200	188973084	1243	1243	1243	1243	0
486	20231108	110100	188973084	1243	1243	1243	1243	0
487	20231108	110000	188973084	1243	1247	1247	1243	14
488	20231108	105900	188955670	1248	1248	1248	1248	0
489	20231108	105800	188955670	1248	1248	1248	1248	0
490	20231108	105700	188955670	1248	1248	1248	1248	300
491	20231108	105600	188581270	1248	1243	1248	1242	113
492	20231108	105500	188440806	1243	1243	1243	1243	500
493	20231108	105400	187819306	1243	1243	1243	1243	4414
494	20231108	105300	182332704	1242	1242	1242	1242	11
495	20231108	105200	182319042	1242	1243	1243	1242	22
496	20231108	105100	182291716	1242	1243	1243	1242	511
497	20231108	105000	181656554	1241	1242	1242	1241	1505
498	20231108	104900	179788575	1242	1242	1242	1242	800
499	20231108	104800	178794975	1242	1242	1242	1242	1609
500	20231108	104700	176796597	1243	1243	1243	1243	0
501	20231108	104600	176796597	1243	1243	1243	1243	0
502	20231108	104500	176796597	1243	1243	1243	1242	103
503	20231108	104400	176668570	1243	1243	1243	1243	0
504	20231108	104300	176668570	1243	1243	1243	1243	950
505	20231108	104200	175487720	1243	1243	1243	1243	1
506	20231108	104100	175486477	1244	1244	1244	1244	2401
507	20231108	104000	172499633	1244	1244	1244	1244	0
508	20231108	103900	172499633	1244	1244	1244	1244	0
509	20231108	103800	172499633	1244	1244	1244	1244	80
510	20231108	103700	172400113	1244	1244	1244	1244	0
511	20231108	103600	172400113	1244	1244	1244	1244	401
512	20231108	103500	171901269	1244	1241	1244	1241	302
513	20231108	103400	171526281	1244	1244	1244	1244	0
514	20231108	103300	171526281	1244	1244	1244	1244	0
515	20231108	103200	171526281	1244	1244	1244	1244	1
516	20231108	103100	171525037	1240	1240	1240	1240	40
517	20231108	103000	171475437	1246	1246	1246	1246	0
518	20231108	102900	171475437	1246	1246	1246	1246	0
519	20231108	102800	171475437	1246	1246	1246	1246	1
520	20231108	102700	171474191	1242	1241	1242	1241	1091
521	20231108	102600	170119825	1242	1241	1242	1241	1501
522	20231108	102500	168257083	1242	1242	1242	1242	600
523	20231108	102400	167511883	1244	1244	1244	1244	1
524	20231108	102300	167510639	1241	1244	1244	1241	7719
525	20231108	102200	157921774	1246	1245	1246	1245	218
526	20231108	102100	157650363	1247	1245	1247	1245	66
527	20231108	102000	157568191	1247	1247	1247	1247	1
528	20231108	101900	157566944	1245	1245	1245	1245	0
529	20231108	101800	157566944	1245	1245	1245	1245	199
530	20231108	101700	157319189	1247	1247	1247	1247	99
531	20231108	101600	157195736	1247	1247	1247	1247	82
532	20231108	101500	157093482	1245	1246	1247	1245	4162
533	20231108	101400	151911638	1246	1246	1246	1246	106
534	20231108	101300	151779562	1246	1246	1246	1246	0
535	20231108	101200	151779562	1246	1246	1246	1246	5
536	20231108	101100	151773332	1246	1245	1246	1245	8402
537	20231108	101000	141312840	1246	1245	1246	1245	2710
538	20231108	100900	137936186	1246	1243	1246	1243	367
539	20231108	100800	137479272	1245	1245	1245	1245	0
540	20231108	100700	137479272	1245	1245	1245	1245	2
541	20231108	100600	137476782	1245	1245	1245	1245	1
542	20231108	100500	137475537	1243	1243	1243	1243	1000
543	20231108	100400	136232537	1246	1246	1246	1246	0
544	20231108	100300	136232537	1246	1246	1246	1246	10
545	20231108	100200	136220077	1246	1246	1246	1246	0
546	20231108	100100	136220077	1246	1247	1247	1243	1130
547	20231108	100000	134815164	1247	1247	1247	1244	1848
548	20231108	095900	132516246	1245	1245	1245	1245	0
549	20231108	095800	132516246	1245	1246	1246	1245	1010
550	20231108	095700	131258296	1247	1247	1247	1247	1
551	20231108	095600	131257049	1245	1245	1245	1245	210
552	20231108	095500	130995599	1247	1247	1247	1247	0
553	20231108	095400	130995599	1247	1247	1247	1247	0
554	20231108	095300	130995599	1247	1244	1247	1244	500
555	20231108	095200	130373596	1248	1248	1248	1248	0
556	20231108	095100	130373596	1248	1248	1248	1245	5802
557	20231108	095000	123146797	1249	1249	1249	1249	0
558	20231108	094900	123146797	1249	1249	1249	1249	1
559	20231108	094800	123145548	1248	1248	1248	1248	99
560	20231108	094700	123021996	1245	1245	1245	1245	407
561	20231108	094600	122515281	1248	1248	1249	1245	53
562	20231108	094500	122449274	1249	1248	1249	1248	27
563	20231108	094400	122415552	1245	1245	1245	1245	5
564	20231108	094300	122409327	1249	1246	1249	1246	75
565	20231108	094200	122315871	1249	1249	1249	1249	1
566	20231108	094100	122314622	1246	1246	1246	1246	1100
567	20231108	094000	120944022	1250	1250	1250	1250	79
568	20231108	093900	120845272	1251	1251	1251	1251	0
569	20231108	093800	120845272	1251	1251	1251	1251	3
570	20231108	093700	120841519	1251	1251	1251	1251	1598
571	20231108	093600	118842421	1251	1251	1251	1251	800
572	20231108	093500	117841621	1251	1249	1251	1249	1710
573	20231108	093400	115702663	1250	1250	1250	1250	200
574	20231108	093300	115452663	1250	1250	1250	1250	0
575	20231108	093200	115452663	1250	1250	1250	1250	1
576	20231108	093100	115451413	1250	1250	1250	1250	1
577	20231108	093000	115450163	1245	1250	1250	1245	41
578	20231108	092900	115399113	1245	1248	1248	1245	19500
579	20231108	092800	91101618	1251	1251	1251	1251	0
580	20231108	092700	91101618	1251	1251	1251	1251	1
581	20231108	092600	91100367	1251	1248	1251	1248	1502
582	20231108	092500	89224128	1248	1248	1248	1248	5
583	20231108	092400	89217888	1248	1245	1248	1244	501
584	20231108	092300	88594441	1250	1251	1251	1245	327
585	20231108	092200	88186740	1251	1250	1251	1250	111
586	20231108	092100	88047880	1251	1251	1253	1251	24281
587	20231108	092000	57647676	1252	1249	1252	1249	1081
588	20231108	091900	56297283	1249	1248	1249	1246	416
589	20231108	091800	55778596	1246	1249	1249	1246	1019
590	20231108	091700	54508443	1249	1249	1249	1249	1
591	20231108	091600	54507194	1249	1246	1249	1246	1010
592	20231108	091500	53248720	1248	1245	1249	1244	15426
593	20231108	091400	34041173	1245	1247	1247	1245	302
594	20231108	091300	33664947	1247	1247	1247	1247	8
595	20231108	091200	33654971	1243	1248	1248	1240	3101
596	20231108	091100	29805201	1249	1247	1249	1243	2803
597	20231108	091000	26318694	1249	1245	1249	1245	8227
598	20231108	090900	16065580	1244	1247	1247	1244	3076
599	20231108	090800	12236255	1247	1248	1248	1247	203
600	20231108	090700	11983112	1248	1242	1248	1241	274
601	20231108	090600	11641987	1248	1243	1248	1242	4629
602	20231108	090500	5891706	1248	1247	1248	1243	3806
603	20231108	090400	1154821	1248	1245	1248	1245	107
604	20231108	090300	1021593	1245	1245	1245	1245	8
605	20231108	090200	1011633	1247	1247	1247	1247	18
606	20231108	090100	989187	1249	1249	1249	1249	0
607	20231108	090000	989187	1249	1240	1249	1240	797