KissMeData/001250/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183300	523831550	2340	2340	2340	2340	5225
3	20231109	183200	523831550	2340	2340	2340	2340	0
4	20231109	183100	523831550	2340	2340	2340	2340	0
5	20231109	183000	523831550	2340	2340	2340	2340	0
6	20231109	182900	523831550	2340	2340	2340	2340	0
7	20231109	182800	523831550	2340	2340	2340	2340	0
8	20231109	182700	523831550	2340	2340	2340	2340	0
9	20231109	182600	523831550	2340	2340	2340	2340	0
10	20231109	182500	523831550	2340	2340	2340	2340	0
11	20231109	182400	523831550	2340	2340	2340	2340	0
12	20231109	182300	523831550	2340	2340	2340	2340	0
13	20231109	182200	523831550	2340	2340	2340	2340	0
14	20231109	182100	523831550	2340	2340	2340	2340	0
15	20231109	182000	523831550	2340	2340	2340	2340	0
16	20231109	181900	523831550	2340	2340	2340	2340	0
17	20231109	181800	523831550	2340	2340	2340	2340	0
18	20231109	181700	523831550	2340	2340	2340	2340	0
19	20231109	181600	523831550	2340	2340	2340	2340	0
20	20231109	181500	523831550	2340	2340	2340	2340	0
21	20231109	181400	523831550	2340	2340	2340	2340	0
22	20231109	181300	523831550	2340	2340	2340	2340	0
23	20231109	181200	523831550	2340	2340	2340	2340	0
24	20231109	181100	523831550	2340	2340	2340	2340	0
25	20231109	181000	523831550	2340	2340	2340	2340	0
26	20231109	180900	523831550	2340	2340	2340	2340	0
27	20231109	180800	523831550	2340	2340	2340	2340	0
28	20231109	180700	523831550	2340	2340	2340	2340	0
29	20231109	180600	523831550	2340	2340	2340	2340	0
30	20231109	180500	523831550	2340	2340	2340	2340	0
31	20231109	180400	523831550	2340	2340	2340	2340	0
32	20231109	180300	523831550	2340	2340	2340	2340	5225
33	20231109	180200	523831550	2340	2340	2340	2340	0
34	20231109	180100	523831550	2340	2340	2340	2340	0
35	20231109	180000	523831550	2340	2340	2340	2340	0
36	20231109	175900	523831550	2340	2340	2340	2340	0
37	20231109	175800	523831550	2340	2340	2340	2340	0
38	20231109	175700	523831550	2340	2340	2340	2340	0
39	20231109	175600	523831550	2340	2340	2340	2340	0
40	20231109	175500	523831550	2340	2340	2340	2340	0
41	20231109	175400	523831550	2340	2340	2340	2340	0
42	20231109	175300	523831550	2340	2340	2340	2340	0
43	20231109	175200	523831550	2340	2340	2340	2340	0
44	20231109	175100	523831550	2340	2340	2340	2340	0
45	20231109	175000	523831550	2340	2340	2340	2340	0
46	20231109	174900	523831550	2340	2340	2340	2340	0
47	20231109	174800	523831550	2340	2340	2340	2340	0
48	20231109	174700	523831550	2340	2340	2340	2340	0
49	20231109	174600	523831550	2340	2340	2340	2340	0
50	20231109	174500	523831550	2340	2340	2340	2340	0
51	20231109	174400	523831550	2340	2340	2340	2340	0
52	20231109	174300	523831550	2340	2340	2340	2340	0
53	20231109	174200	523831550	2340	2340	2340	2340	0
54	20231109	174100	523831550	2340	2340	2340	2340	0
55	20231109	174000	523831550	2340	2340	2340	2340	0
56	20231109	173900	523831550	2340	2340	2340	2340	0
57	20231109	173800	523831550	2340	2340	2340	2340	0
58	20231109	173700	523831550	2340	2340	2340	2340	0
59	20231109	173600	523831550	2340	2340	2340	2340	0
60	20231109	173500	523831550	2340	2340	2340	2340	0
61	20231109	173400	523831550	2340	2340	2340	2340	0
62	20231109	173300	523831550	2340	2340	2340	2340	5225
63	20231109	173200	523831550	2340	2340	2340	2340	0
64	20231109	173100	523831550	2340	2340	2340	2340	0
65	20231109	173000	523831550	2340	2340	2340	2340	0
66	20231109	172900	523831550	2340	2340	2340	2340	0
67	20231109	172800	523831550	2340	2340	2340	2340	0
68	20231109	172700	523831550	2340	2340	2340	2340	0
69	20231109	172600	523831550	2340	2340	2340	2340	0
70	20231109	172500	523831550	2340	2340	2340	2340	0
71	20231109	172400	523831550	2340	2340	2340	2340	0
72	20231109	172300	523831550	2340	2340	2340	2340	0
73	20231109	172200	523831550	2340	2340	2340	2340	0
74	20231109	172100	523831550	2340	2340	2340	2340	0
75	20231109	172000	523831550	2340	2340	2340	2340	0
76	20231109	171900	523831550	2340	2340	2340	2340	0
77	20231109	171800	523831550	2340	2340	2340	2340	0
78	20231109	171700	523831550	2340	2340	2340	2340	0
79	20231109	171600	523831550	2340	2340	2340	2340	0
80	20231109	171500	523831550	2340	2340	2340	2340	0
81	20231109	171400	523831550	2340	2340	2340	2340	0
82	20231109	171300	523831550	2340	2340	2340	2340	0
83	20231109	171200	523831550	2340	2340	2340	2340	0
84	20231109	171100	523831550	2340	2340	2340	2340	0
85	20231109	171000	523831550	2340	2340	2340	2340	0
86	20231109	170900	523831550	2340	2340	2340	2340	0
87	20231109	170800	523831550	2340	2340	2340	2340	0
88	20231109	170700	523831550	2340	2340	2340	2340	0
89	20231109	170600	523831550	2340	2340	2340	2340	0
90	20231109	170500	523831550	2340	2340	2340	2340	0
91	20231109	170400	523831550	2340	2340	2340	2340	0
92	20231109	170300	523831550	2340	2340	2340	2340	5225
93	20231109	170200	523831550	2340	2340	2340	2340	0
94	20231109	170100	523831550	2340	2340	2340	2340	0
95	20231109	170000	523831550	2340	2340	2340	2340	0
96	20231109	165900	523831550	2340	2340	2340	2340	0
97	20231109	165800	523831550	2340	2340	2340	2340	0
98	20231109	165700	523831550	2340	2340	2340	2340	0
99	20231109	165600	523831550	2340	2340	2340	2340	0
100	20231109	165500	523831550	2340	2340	2340	2340	0
101	20231109	165400	523831550	2340	2340	2340	2340	0
102	20231109	165300	523831550	2340	2340	2340	2340	0
103	20231109	165200	523831550	2340	2340	2340	2340	0
104	20231109	165100	523831550	2340	2340	2340	2340	0
105	20231109	165000	523831550	2340	2340	2340	2340	0
106	20231109	164900	523831550	2340	2340	2340	2340	0
107	20231109	164800	523831550	2340	2340	2340	2340	0
108	20231109	164700	523831550	2340	2340	2340	2340	0
109	20231109	164600	523831550	2340	2340	2340	2340	0
110	20231109	164500	523831550	2340	2340	2340	2340	0
111	20231109	164400	523831550	2340	2340	2340	2340	0
112	20231109	164300	523831550	2340	2340	2340	2340	0
113	20231109	164200	523831550	2340	2340	2340	2340	0
114	20231109	164100	523831550	2340	2340	2340	2340	0
115	20231109	164000	523831550	2340	2340	2340	2340	0
116	20231109	163900	523831550	2340	2340	2340	2340	0
117	20231109	163800	523831550	2340	2340	2340	2340	0
118	20231109	163700	523831550	2340	2340	2340	2340	0
119	20231109	163600	523831550	2340	2340	2340	2340	0
120	20231109	163500	523831550	2340	2340	2340	2340	0
121	20231109	163400	523831550	2340	2340	2340	2340	0
122	20231109	163300	523831550	2340	2340	2340	2340	5225
123	20231109	163200	523831550	2340	2340	2340	2340	0
124	20231109	163100	523831550	2340	2340	2340	2340	0
125	20231109	163000	523831550	2340	2340	2340	2340	0
126	20231109	162900	523831550	2340	2340	2340	2340	0
127	20231109	162800	523831550	2340	2340	2340	2340	0
128	20231109	162700	523831550	2340	2340	2340	2340	0
129	20231109	162600	523831550	2340	2340	2340	2340	0
130	20231109	162500	523831550	2340	2340	2340	2340	0
131	20231109	162400	523831550	2340	2340	2340	2340	0
132	20231109	162300	523831550	2340	2340	2340	2340	0
133	20231109	162200	523831550	2340	2340	2340	2340	0
134	20231109	162100	523831550	2340	2340	2340	2340	0
135	20231109	162000	523831550	2340	2340	2340	2340	0
136	20231109	161900	523831550	2340	2340	2340	2340	0
137	20231109	161800	523831550	2340	2340	2340	2340	0
138	20231109	161700	523831550	2340	2340	2340	2340	0
139	20231109	161600	523831550	2340	2340	2340	2340	0
140	20231109	161500	523831550	2340	2340	2340	2340	0
141	20231109	161400	523831550	2340	2340	2340	2340	0
142	20231109	161300	523831550	2340	2340	2340	2340	0
143	20231109	161200	523831550	2340	2340	2340	2340	0
144	20231109	161100	523831550	2340	2340	2340	2340	0
145	20231109	161000	523831550	2340	2340	2340	2340	0
146	20231109	160900	523831550	2340	2340	2340	2340	0
147	20231109	160800	523831550	2340	2340	2340	2340	0
148	20231109	160700	523831550	2340	2340	2340	2340	0
149	20231109	160600	523831550	2340	2340	2340	2340	0
150	20231109	160500	523831550	2340	2340	2340	2340	0
151	20231109	160400	523831550	2340	2340	2340	2340	0
152	20231109	160300	523831550	2340	2340	2340	2340	5225
153	20231109	160200	523831550	2340	2340	2340	2340	0
154	20231109	160100	523831550	2340	2340	2340	2340	0
155	20231109	160000	523831550	2340	2340	2340	2340	0
156	20231109	155900	523831550	2340	2340	2340	2340	0
157	20231109	155800	523831550	2340	2340	2340	2340	0
158	20231109	155700	523831550	2340	2340	2340	2340	0
159	20231109	155600	523831550	2340	2340	2340	2340	0
160	20231109	155500	523831550	2340	2340	2340	2340	0
161	20231109	155400	523831550	2340	2340	2340	2340	0
162	20231109	155300	523831550	2340	2340	2340	2340	0
163	20231109	155200	523831550	2340	2340	2340	2340	0
164	20231109	155100	523831550	2340	2340	2340	2340	0
165	20231109	155000	523831550	2340	2340	2340	2340	0
166	20231109	154900	523831550	2340	2340	2340	2340	0
167	20231109	154800	523831550	2340	2340	2340	2340	0
168	20231109	154700	523831550	2340	2340	2340	2340	0
169	20231109	154600	523831550	2340	2340	2340	2340	0
170	20231109	154500	523831550	2340	2340	2340	2340	0
171	20231109	154400	523831550	2340	2340	2340	2340	0
172	20231109	154300	523831550	2340	2340	2340	2340	0
173	20231109	154200	523831550	2340	2340	2340	2340	0
174	20231109	154100	523831550	2340	2340	2340	2340	0
175	20231109	154000	523831550	2340	2340	2340	2340	0
176	20231109	153900	523831550	2340	2340	2340	2340	0
177	20231109	153800	523831550	2340	2340	2340	2340	0
178	20231109	153700	523831550	2340	2340	2340	2340	0
179	20231109	153600	523831550	2340	2340	2340	2340	0
180	20231109	153500	523831550	2340	2340	2340	2340	0
181	20231109	153400	523831550	2340	2340	2340	2340	0
182	20231109	153300	523831550	2340	2340	2340	2340	5225
183	20231109	153200	523831550	2340	2340	2340	2340	0
184	20231109	153100	523831550	2340	2340	2340	2340	0
185	20231109	153000	523831550	2340	2340	2340	2340	5225
186	20231109	152900	511605050	2340	2340	2340	2340	0
187	20231109	152800	511605050	2340	2340	2340	2340	0
188	20231109	152700	511605050	2340	2340	2340	2340	0
189	20231109	152600	511605050	2340	2340	2340	2340	0
190	20231109	152500	511605050	2340	2340	2340	2340	0
191	20231109	152400	511605050	2340	2340	2340	2340	0
192	20231109	152300	511605050	2340	2340	2340	2340	0
193	20231109	152200	511605050	2340	2340	2340	2340	0
194	20231109	152100	511605050	2340	2340	2340	2340	0
195	20231109	152000	511605050	2340	2340	2340	2340	0
196	20231109	151900	511605050	2340	2330	2340	2330	1099
197	20231109	151800	509042510	2340	2340	2340	2330	5091
198	20231109	151700	497156650	2340	2340	2340	2335	124
199	20231109	151600	496866495	2340	2340	2340	2340	472
200	20231109	151500	495762015	2340	2335	2340	2330	2003
201	20231109	151400	491085430	2340	2335	2340	2335	362
202	20231109	151300	490239855	2335	2335	2340	2335	560
203	20231109	151200	488932005	2340	2335	2340	2335	240
204	20231109	151100	488370410	2340	2340	2340	2340	0
205	20231109	151000	488370410	2340	2335	2340	2335	80
206	20231109	150900	488183215	2335	2335	2335	2335	378
207	20231109	150800	487300585	2335	2335	2340	2335	1847
208	20231109	150700	482987835	2340	2335	2340	2335	1381
209	20231109	150600	479763195	2340	2335	2340	2335	527
210	20231109	150500	478530020	2335	2340	2340	2335	964
211	20231109	150400	476279030	2340	2335	2340	2335	287
212	20231109	150300	475608810	2340	2345	2345	2340	3269
213	20231109	150200	467959045	2345	2340	2345	2340	3
214	20231109	150100	467952015	2340	2340	2340	2340	261
215	20231109	150000	467341275	2340	2335	2340	2335	52
216	20231109	145900	467219605	2340	2335	2340	2335	111
217	20231109	145800	466959895	2335	2340	2340	2335	17595
218	20231109	145700	425787650	2345	2345	2345	2345	1
219	20231109	145600	425785305	2345	2345	2345	2345	61
220	20231109	145500	425642260	2345	2345	2345	2345	0
221	20231109	145400	425642260	2345	2345	2345	2345	0
222	20231109	145300	425642260	2345	2345	2345	2345	61
223	20231109	145200	425499215	2345	2345	2345	2345	2
224	20231109	145100	425494525	2345	2340	2345	2340	1424
225	20231109	145000	422162080	2345	2345	2345	2345	6561
226	20231109	144900	406776535	2345	2345	2350	2345	52
227	20231109	144800	406654355	2350	2350	2350	2350	2500
228	20231109	144700	400779355	2350	2350	2350	2350	0
229	20231109	144600	400779355	2350	2350	2350	2350	1
230	20231109	144500	400777005	2345	2345	2345	2345	1390
231	20231109	144400	397517455	2345	2345	2345	2345	0
232	20231109	144300	397517455	2345	2345	2345	2345	610
233	20231109	144200	396087005	2345	2345	2345	2345	1228
234	20231109	144100	393207345	2345	2345	2345	2340	172
235	20231109	144000	392804150	2345	2345	2345	2345	217
236	20231109	143900	392295285	2340	2340	2340	2340	0
237	20231109	143800	392295285	2340	2340	2340	2340	83
238	20231109	143700	392101065	2345	2345	2345	2345	4949
239	20231109	143600	380495660	2350	2350	2350	2350	0
240	20231109	143500	380495660	2350	2350	2350	2350	101
241	20231109	143400	380258310	2350	2345	2350	2345	65
242	20231109	143300	380105880	2345	2345	2345	2345	1
243	20231109	143200	380103535	2350	2350	2350	2350	0
244	20231109	143100	380103535	2350	2350	2350	2350	61
245	20231109	143000	379960185	2350	2350	2350	2350	20
246	20231109	142900	379913185	2350	2350	2350	2350	2
247	20231109	142800	379908485	2350	2350	2350	2350	1
248	20231109	142700	379906135	2350	2350	2350	2350	71
249	20231109	142600	379739285	2350	2350	2350	2350	0
250	20231109	142500	379739285	2350	2350	2350	2350	0
251	20231109	142400	379739285	2350	2350	2350	2350	61
252	20231109	142300	379595935	2350	2350	2350	2350	0
253	20231109	142200	379595935	2350	2340	2350	2340	52
254	20231109	142100	379474240	2350	2350	2350	2350	20
255	20231109	142000	379427240	2350	2350	2350	2350	486
256	20231109	141900	378285140	2345	2345	2345	2345	0
257	20231109	141800	378285140	2345	2345	2345	2345	500
258	20231109	141700	377112640	2350	2345	2350	2345	71
259	20231109	141600	376945840	2350	2350	2350	2350	300
260	20231109	141500	376240840	2345	2345	2345	2345	1
261	20231109	141400	376238495	2345	2345	2345	2345	0
262	20231109	141300	376238495	2345	2345	2345	2345	516
263	20231109	141200	375028475	2345	2345	2345	2345	970
264	20231109	141100	372753825	2345	2350	2350	2345	117
265	20231109	141000	372479150	2350	2345	2350	2345	28
266	20231109	140900	372413375	2345	2345	2345	2345	797
267	20231109	140800	370544410	2345	2345	2345	2345	30
268	20231109	140700	370474060	2350	2350	2350	2350	1001
269	20231109	140600	368121710	2345	2350	2350	2345	68
270	20231109	140500	367961945	2340	2340	2340	2340	126
271	20231109	140400	367667105	2345	2345	2345	2345	1771
272	20231109	140300	363514110	2345	2345	2345	2345	264
273	20231109	140200	362895030	2345	2345	2345	2345	61
274	20231109	140100	362751985	2345	2345	2345	2345	0
275	20231109	140000	362751985	2345	2345	2345	2345	0
276	20231109	135900	362751985	2345	2345	2345	2345	56
277	20231109	135800	362620665	2345	2345	2345	2345	61
278	20231109	135700	362477620	2340	2340	2340	2340	0
279	20231109	135600	362477620	2340	2340	2340	2340	0
280	20231109	135500	362477620	2340	2340	2340	2340	26
281	20231109	135400	362416780	2340	2340	2340	2340	5423
282	20231109	135300	349726960	2340	2340	2340	2340	0
283	20231109	135200	349726960	2340	2340	2340	2340	3
284	20231109	135100	349719940	2340	2340	2340	2340	600
285	20231109	135000	348315940	2345	2345	2345	2345	0
286	20231109	134900	348315940	2345	2340	2345	2340	975
287	20231109	134800	346030635	2345	2345	2345	2345	0
288	20231109	134700	346030635	2345	2345	2345	2345	0
289	20231109	134600	346030635	2345	2345	2345	2345	0
290	20231109	134500	346030635	2345	2345	2345	2345	2005
291	20231109	134400	341328910	2340	2340	2340	2340	0
292	20231109	134300	341328910	2340	2340	2340	2340	0
293	20231109	134200	341328910	2340	2340	2340	2340	500
294	20231109	134100	340158910	2340	2350	2350	2340	861
295	20231109	134000	338143560	2345	2345	2350	2345	1993
296	20231109	133900	333469970	2345	2345	2345	2345	0
297	20231109	133800	333469970	2345	2340	2345	2340	70
298	20231109	133700	333305825	2345	2345	2345	2345	0
299	20231109	133600	333305825	2345	2345	2345	2345	1
300	20231109	133500	333303480	2345	2345	2345	2345	0
301	20231109	133400	333303480	2345	2345	2345	2345	0
302	20231109	133300	333303480	2345	2345	2345	2345	226
303	20231109	133200	332773510	2345	2345	2345	2345	39
304	20231109	133100	332682055	2350	2345	2350	2345	114
305	20231109	133000	332414420	2345	2345	2345	2345	697
306	20231109	132900	330779955	2345	2345	2345	2345	1
307	20231109	132800	330777610	2345	2345	2345	2345	15
308	20231109	132700	330742435	2345	2345	2345	2345	0
309	20231109	132600	330742435	2345	2345	2345	2345	111
310	20231109	132500	330482140	2350	2350	2350	2350	20
311	20231109	132400	330435140	2350	2350	2350	2350	1
312	20231109	132300	330432790	2350	2350	2350	2350	61
313	20231109	132200	330289440	2350	2350	2350	2350	0
314	20231109	132100	330289440	2350	2350	2350	2350	0
315	20231109	132000	330289440	2350	2350	2350	2350	851
316	20231109	131900	328289590	2350	2350	2350	2350	0
317	20231109	131800	328289590	2350	2350	2350	2350	61
318	20231109	131700	328146240	2350	2350	2350	2350	1
319	20231109	131600	328143890	2350	2350	2350	2350	0
320	20231109	131500	328143890	2350	2350	2350	2350	0
321	20231109	131400	328143890	2350	2345	2350	2345	5080
322	20231109	131300	316221665	2345	2345	2345	2345	1
323	20231109	131200	316219320	2345	2340	2345	2340	43
324	20231109	131100	316118695	2340	2340	2340	2340	85
325	20231109	131000	315919795	2345	2345	2345	2345	28
326	20231109	130900	315854135	2345	2345	2345	2345	50
327	20231109	130800	315736885	2345	2345	2345	2345	61
328	20231109	130700	315593840	2345	2345	2345	2345	0
329	20231109	130600	315593840	2345	2345	2345	2345	159
330	20231109	130500	315220985	2345	2345	2345	2345	0
331	20231109	130400	315220985	2345	2345	2345	2345	61
332	20231109	130300	315077940	2340	2340	2340	2340	70
333	20231109	130200	314914140	2340	2340	2340	2340	21
334	20231109	130100	314865000	2340	2340	2340	2340	0
335	20231109	130000	314865000	2340	2340	2340	2340	905
336	20231109	125900	312747300	2340	2340	2340	2340	0
337	20231109	125800	312747300	2340	2340	2340	2340	2
338	20231109	125700	312742620	2340	2340	2340	2340	125
339	20231109	125600	312450120	2340	2340	2340	2340	16
340	20231109	125500	312412680	2340	2340	2340	2340	1875
341	20231109	125400	308025180	2345	2345	2345	2345	61
342	20231109	125300	307882135	2340	2340	2340	2340	200
343	20231109	125200	307414135	2345	2345	2345	2345	0
344	20231109	125100	307414135	2345	2345	2345	2345	0
345	20231109	125000	307414135	2345	2345	2345	2345	62
346	20231109	124900	307268745	2340	2340	2340	2340	1028
347	20231109	124800	304863225	2340	2340	2340	2340	327
348	20231109	124700	304098045	2345	2345	2345	2345	3
349	20231109	124600	304091010	2345	2345	2345	2345	100
350	20231109	124500	303856510	2345	2345	2345	2345	61
351	20231109	124400	303713465	2345	2345	2345	2345	1
352	20231109	124300	303711120	2340	2340	2340	2340	0
353	20231109	124200	303711120	2340	2340	2340	2340	0
354	20231109	124100	303711120	2340	2345	2345	2340	22
355	20231109	124000	303659630	2345	2345	2345	2345	1
356	20231109	123900	303657285	2345	2345	2345	2345	0
357	20231109	123800	303657285	2345	2340	2345	2340	191
358	20231109	123700	303210040	2345	2345	2345	2345	0
359	20231109	123600	303210040	2345	2345	2345	2345	0
360	20231109	123500	303210040	2345	2345	2345	2345	40
361	20231109	123400	303116240	2345	2345	2345	2345	30
362	20231109	123300	303045890	2340	2340	2340	2340	2027
363	20231109	123200	298302710	2345	2345	2345	2345	0
364	20231109	123100	298302710	2345	2345	2345	2345	1
365	20231109	123000	298300365	2340	2340	2340	2340	0
366	20231109	122900	298300365	2340	2340	2340	2340	0
367	20231109	122800	298300365	2340	2340	2340	2340	17
368	20231109	122700	298260585	2345	2345	2345	2345	1
369	20231109	122600	298258240	2340	2340	2340	2340	1492
370	20231109	122500	294766960	2345	2345	2345	2345	0
371	20231109	122400	294766960	2345	2345	2345	2345	0
372	20231109	122300	294766960	2345	2345	2345	2345	1
373	20231109	122200	294764615	2340	2340	2340	2340	400
374	20231109	122100	293828615	2340	2340	2340	2340	0
375	20231109	122000	293828615	2340	2340	2340	2340	6107
376	20231109	121900	279538235	2340	2340	2340	2340	3078
377	20231109	121800	272335715	2345	2345	2345	2345	0
378	20231109	121700	272335715	2345	2345	2345	2345	11
379	20231109	121600	272309920	2345	2345	2345	2345	0
380	20231109	121500	272309920	2345	2345	2345	2345	62
381	20231109	121400	272164530	2345	2345	2345	2345	50
382	20231109	121300	272047280	2340	2340	2340	2340	700
383	20231109	121200	270409280	2345	2345	2345	2345	0
384	20231109	121100	270409280	2345	2345	2345	2345	50
385	20231109	121000	270292030	2340	2345	2345	2340	4681
386	20231109	120900	259315320	2350	2350	2350	2350	0
387	20231109	120800	259315320	2350	2350	2350	2350	1
388	20231109	120700	259312970	2345	2345	2345	2345	0
389	20231109	120600	259312970	2345	2345	2345	2345	2
390	20231109	120500	259308280	2350	2345	2350	2345	71
391	20231109	120400	259141480	2350	2350	2350	2350	0
392	20231109	120300	259141480	2350	2350	2350	2350	418
393	20231109	120200	258159180	2345	2345	2345	2345	264
394	20231109	120100	257540100	2345	2345	2345	2345	0
395	20231109	120000	257540100	2345	2345	2345	2345	61
396	20231109	115900	257397055	2340	2340	2340	2340	5
397	20231109	115800	257385355	2345	2345	2345	2345	0
398	20231109	115700	257385355	2345	2345	2345	2345	2
399	20231109	115600	257380665	2345	2345	2345	2345	257
400	20231109	115500	256778000	2345	2345	2345	2345	0
401	20231109	115400	256778000	2345	2345	2345	2345	255
402	20231109	115300	256180025	2345	2345	2345	2345	300
403	20231109	115200	255476525	2350	2345	2350	2345	21
404	20231109	115100	255427275	2345	2345	2350	2345	143
405	20231109	115000	255091635	2345	2345	2350	2345	3438
406	20231109	114900	247029475	2350	2350	2350	2350	17
407	20231109	114800	246989525	2350	2350	2350	2350	69
408	20231109	114700	246827375	2350	2350	2350	2350	1
409	20231109	114600	246825025	2345	2345	2345	2345	370
410	20231109	114500	245957375	2350	2350	2350	2350	61
411	20231109	114400	245814025	2350	2350	2350	2345	30
412	20231109	114300	245743570	2350	2350	2350	2350	0
413	20231109	114200	245743570	2350	2350	2350	2350	0
414	20231109	114100	245743570	2350	2350	2350	2350	61
415	20231109	114000	245600220	2350	2350	2350	2350	0
416	20231109	113900	245600220	2350	2350	2350	2350	0
417	20231109	113800	245600220	2350	2350	2350	2350	0
418	20231109	113700	245600220	2350	2350	2350	2350	100
419	20231109	113600	245365220	2345	2350	2350	2345	66
420	20231109	113500	245210145	2345	2345	2345	2345	148
421	20231109	113400	244863085	2350	2350	2350	2350	0
422	20231109	113300	244863085	2350	2350	2350	2350	2990
423	20231109	113200	237836585	2350	2350	2350	2350	561
424	20231109	113100	236518235	2350	2350	2350	2350	16
425	20231109	113000	236480635	2350	2350	2350	2350	0
426	20231109	112900	236480635	2350	2350	2350	2350	1
427	20231109	112800	236478285	2350	2345	2350	2345	12
428	20231109	112700	236450105	2350	2345	2350	2345	1807
429	20231109	112600	232212360	2345	2345	2345	2345	2
430	20231109	112500	232207670	2350	2350	2350	2350	1
431	20231109	112400	232205320	2345	2345	2345	2345	430
432	20231109	112300	231196970	2345	2345	2345	2345	0
433	20231109	112200	231196970	2345	2345	2345	2345	84
434	20231109	112100	230999990	2345	2350	2350	2345	111
435	20231109	112000	230739390	2345	2345	2345	2345	50
436	20231109	111900	230622140	2350	2350	2350	2350	1
437	20231109	111800	230619790	2340	2340	2340	2340	0
438	20231109	111700	230619790	2340	2345	2350	2340	4
439	20231109	111600	230610410	2350	2350	2350	2350	0
440	20231109	111500	230610410	2350	2350	2350	2350	0
441	20231109	111400	230610410	2350	2350	2350	2350	1
442	20231109	111300	230608060	2350	2345	2350	2345	62
443	20231109	111200	230462365	2345	2345	2345	2345	18
444	20231109	111100	230420155	2350	2350	2350	2350	900
445	20231109	111000	228305155	2350	2350	2350	2350	0
446	20231109	110900	228305155	2350	2350	2350	2350	0
447	20231109	110800	228305155	2350	2350	2350	2350	61
448	20231109	110700	228161805	2345	2345	2345	2345	100
449	20231109	110600	227927305	2350	2350	2350	2350	0
450	20231109	110500	227927305	2350	2350	2350	2350	100
451	20231109	110400	227692305	2350	2350	2350	2350	0
452	20231109	110300	227692305	2350	2350	2350	2350	0
453	20231109	110200	227692305	2350	2350	2350	2350	0
454	20231109	110100	227692305	2350	2350	2350	2350	306
455	20231109	110000	226973205	2350	2350	2350	2350	113
456	20231109	105900	226707655	2350	2345	2350	2345	258
457	20231109	105800	226102625	2340	2345	2345	2340	39
458	20231109	105700	226011270	2345	2345	2345	2345	287
459	20231109	105600	225338255	2345	2345	2345	2345	2726
460	20231109	105500	218945785	2350	2350	2350	2345	264
461	20231109	105400	218325390	2355	2355	2355	2355	1
462	20231109	105300	218323035	2350	2350	2350	2350	1
463	20231109	105200	218320685	2355	2355	2355	2355	61
464	20231109	105100	218177030	2355	2355	2355	2355	62
465	20231109	105000	218031020	2355	2355	2355	2355	2020
466	20231109	104900	213273920	2355	2355	2355	2355	0
467	20231109	104800	213273920	2355	2355	2355	2355	0
468	20231109	104700	213273920	2355	2355	2355	2355	10
469	20231109	104600	213250370	2355	2345	2355	2345	1403
470	20231109	104500	209953400	2345	2345	2350	2345	202
471	20231109	104400	209479705	2350	2355	2355	2350	139
472	20231109	104300	209152945	2340	2355	2355	2340	256
473	20231109	104200	208553285	2355	2350	2355	2350	94
474	20231109	104100	208332000	2350	2350	2350	2350	15
475	20231109	104000	208296750	2350	2350	2350	2350	1
476	20231109	103900	208294400	2350	2350	2350	2350	0
477	20231109	103800	208294400	2350	2350	2350	2350	61
478	20231109	103700	208151050	2355	2355	2355	2355	0
479	20231109	103600	208151050	2355	2355	2355	2345	15
480	20231109	103500	208115855	2340	2355	2355	2340	2365
481	20231109	103400	202561280	2350	2345	2350	2345	797
482	20231109	103300	200688520	2340	2340	2340	2340	1760
483	20231109	103200	196570120	2345	2345	2345	2340	162
484	20231109	103100	196190730	2340	2340	2340	2340	1
485	20231109	103000	196188390	2345	2345	2345	2345	0
486	20231109	102900	196188390	2345	2345	2345	2345	0
487	20231109	102800	196188390	2345	2345	2350	2345	79
488	20231109	102700	196002825	2345	2345	2345	2345	2776
489	20231109	102600	189493105	2345	2345	2345	2345	1001
490	20231109	102500	187145760	2340	2340	2340	2340	0
491	20231109	102400	187145760	2340	2340	2340	2340	930
492	20231109	102300	184969560	2340	2330	2345	2330	1548
493	20231109	102200	181347335	2335	2335	2335	2335	182
494	20231109	102100	180922365	2335	2330	2335	2330	146
495	20231109	102000	180581880	2330	2330	2330	2330	0
496	20231109	101900	180581880	2330	2330	2330	2330	510
497	20231109	101800	179393580	2335	2335	2335	2335	20
498	20231109	101700	179346880	2335	2335	2335	2335	26
499	20231109	101600	179286170	2335	2335	2335	2335	61
500	20231109	101500	179143735	2335	2335	2335	2335	30
501	20231109	101400	179073685	2325	2335	2335	2325	861
502	20231109	101300	177071005	2335	2335	2335	2335	31
503	20231109	101200	176998620	2335	2335	2335	2335	0
504	20231109	101100	176998620	2335	2335	2335	2335	61
505	20231109	101000	176856185	2335	2335	2335	2335	8
506	20231109	100900	176837505	2325	2325	2325	2325	0
507	20231109	100800	176837505	2325	2330	2335	2325	4120
508	20231109	100700	167245390	2330	2330	2330	2325	1622
509	20231109	100600	163466230	2335	2330	2335	2330	91
510	20231109	100500	163253825	2330	2335	2335	2330	189
511	20231109	100400	162813350	2345	2335	2345	2335	76
512	20231109	100300	162635150	2330	2330	2330	2330	10
513	20231109	100200	162611850	2330	2330	2330	2330	0
514	20231109	100100	162611850	2330	2330	2330	2330	2166
515	20231109	100000	157565070	2330	2330	2330	2330	112
516	20231109	095900	157304110	2330	2330	2330	2330	2
517	20231109	095800	157299450	2330	2330	2330	2330	12
518	20231109	095700	157271490	2330	2330	2330	2330	0
519	20231109	095600	157271490	2330	2330	2330	2330	285
520	20231109	095500	156607440	2330	2320	2330	2320	1469
521	20231109	095400	153195050	2320	2325	2325	2320	3420
522	20231109	095300	145249810	2325	2330	2330	2325	2952
523	20231109	095200	138380955	2335	2340	2340	2330	216
524	20231109	095100	137877585	2355	2330	2355	2330	2249
525	20231109	095000	132625265	2340	2330	2340	2330	51
526	20231109	094900	132505935	2335	2340	2340	2335	3648
527	20231109	094800	123987050	2340	2340	2340	2340	61
528	20231109	094700	123844310	2345	2340	2345	2340	361
529	20231109	094600	122999265	2345	2345	2345	2345	389
530	20231109	094500	122087060	2335	2340	2340	2335	6443
531	20231109	094400	107031055	2340	2340	2340	2340	696
532	20231109	094300	105402415	2340	2335	2340	2335	420
533	20231109	094200	104421695	2335	2335	2335	2335	0
534	20231109	094100	104421695	2335	2340	2340	2335	302
535	20231109	094000	103715515	2340	2340	2340	2340	100
536	20231109	093900	103481515	2340	2340	2340	2340	6366
537	20231109	093800	88585075	2345	2345	2345	2345	500
538	20231109	093700	87412575	2350	2345	2350	2345	2162
539	20231109	093600	82342025	2345	2345	2345	2345	37
540	20231109	093500	82255260	2345	2345	2350	2345	4862
541	20231109	093400	70853370	2355	2355	2355	2355	4
542	20231109	093300	70843950	2355	2355	2355	2355	10
543	20231109	093200	70820400	2355	2360	2360	2355	112
544	20231109	093100	70556615	2360	2355	2360	2355	41
545	20231109	093000	70460015	2355	2350	2355	2350	411
546	20231109	092900	69493105	2350	2350	2350	2350	0
547	20231109	092800	69493105	2350	2350	2350	2350	2
548	20231109	092700	69488405	2350	2355	2360	2350	856
549	20231109	092600	67473695	2350	2350	2350	2350	329
550	20231109	092500	66700545	2345	2345	2345	2345	0
551	20231109	092400	66700545	2345	2345	2345	2345	0
552	20231109	092300	66700545	2345	2345	2345	2345	50
553	20231109	092200	66583295	2355	2350	2355	2340	1147
554	20231109	092100	63894745	2345	2345	2345	2345	45
555	20231109	092000	63789220	2355	2355	2355	2355	149
556	20231109	091900	63438325	2355	2355	2355	2355	1
557	20231109	091800	63435970	2345	2355	2355	2345	71
558	20231109	091700	63269325	2340	2355	2355	2340	7640
559	20231109	091600	45368020	2345	2345	2345	2345	126
560	20231109	091500	45072550	2340	2360	2360	2340	591
561	20231109	091400	43688125	2360	2350	2360	2350	1210
562	20231109	091300	40835680	2345	2345	2345	2345	0
563	20231109	091200	40835680	2345	2345	2345	2345	510
564	20231109	091100	39639730	2345	2350	2350	2340	61
565	20231109	091000	39496930	2340	2350	2350	2340	7194
566	20231109	090900	22610130	2360	2360	2360	2360	2
567	20231109	090800	22605410	2360	2360	2360	2360	100
568	20231109	090700	22369410	2365	2370	2370	2360	41
569	20231109	090600	22272415	2370	2345	2370	2345	1601
570	20231109	090500	18489295	2355	2355	2355	2355	0
571	20231109	090400	18489295	2355	2340	2355	2340	233
572	20231109	090300	17941745	2355	2355	2355	2355	0
573	20231109	090200	17941745	2355	2340	2355	2340	4837
574	20231109	090100	6613590	2340	2350	2350	2340	1173
575	20231109	090000	3867195	2350	2345	2350	2345	1648