KissMeData/002720/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183800	40875027470	5340	5340	5340	5340	73596
3	20231108	183700	40875027470	5340	5340	5340	5340	0
4	20231108	183600	40875027470	5340	5340	5340	5340	0
5	20231108	183500	40875027470	5340	5340	5340	5340	0
6	20231108	183400	40875027470	5340	5340	5340	5340	0
7	20231108	183300	40875027470	5340	5340	5340	5340	0
8	20231108	183200	40875027470	5340	5340	5340	5340	0
9	20231108	183100	40875027470	5340	5340	5340	5340	0
10	20231108	183000	40875027470	5340	5340	5340	5340	0
11	20231108	182900	40875027470	5340	5340	5340	5340	0
12	20231108	182800	40875027470	5340	5340	5340	5340	0
13	20231108	182700	40875027470	5340	5340	5340	5340	0
14	20231108	182600	40875027470	5340	5340	5340	5340	0
15	20231108	182500	40875027470	5340	5340	5340	5340	0
16	20231108	182400	40875027470	5340	5340	5340	5340	0
17	20231108	182300	40875027470	5340	5340	5340	5340	0
18	20231108	182200	40875027470	5340	5340	5340	5340	0
19	20231108	182100	40875027470	5340	5340	5340	5340	0
20	20231108	182000	40875027470	5340	5340	5340	5340	0
21	20231108	181900	40875027470	5340	5340	5340	5340	0
22	20231108	181800	40875027470	5340	5340	5340	5340	0
23	20231108	181700	40875027470	5340	5340	5340	5340	0
24	20231108	181600	40875027470	5340	5340	5340	5340	0
25	20231108	181500	40875027470	5340	5340	5340	5340	0
26	20231108	181400	40875027470	5340	5340	5340	5340	0
27	20231108	181300	40875027470	5340	5340	5340	5340	0
28	20231108	181200	40875027470	5340	5340	5340	5340	0
29	20231108	181100	40875027470	5340	5340	5340	5340	0
30	20231108	181000	40875027470	5340	5340	5340	5340	0
31	20231108	180900	40875027470	5340	5340	5340	5340	0
32	20231108	180800	40875027470	5340	5340	5340	5340	73596
33	20231108	180700	40875027470	5340	5340	5340	5340	0
34	20231108	180600	40875027470	5340	5340	5340	5340	0
35	20231108	180500	40875027470	5340	5340	5340	5340	0
36	20231108	180400	40875027470	5340	5340	5340	5340	0
37	20231108	180300	40875027470	5340	5340	5340	5340	0
38	20231108	180200	40875027470	5340	5340	5340	5340	0
39	20231108	180100	40875027470	5340	5340	5340	5340	0
40	20231108	180000	40875027470	5340	5340	5340	5340	0
41	20231108	175900	40875027470	5340	5340	5340	5340	0
42	20231108	175800	40875027470	5340	5340	5340	5340	0
43	20231108	175700	40875027470	5340	5340	5340	5340	0
44	20231108	175600	40875027470	5340	5340	5340	5340	0
45	20231108	175500	40875027470	5340	5340	5340	5340	0
46	20231108	175400	40875027470	5340	5340	5340	5340	0
47	20231108	175300	40875027470	5340	5340	5340	5340	0
48	20231108	175200	40875027470	5340	5340	5340	5340	0
49	20231108	175100	40875027470	5340	5340	5340	5340	0
50	20231108	175000	40875027470	5340	5340	5340	5340	0
51	20231108	174900	40875027470	5340	5340	5340	5340	0
52	20231108	174800	40875027470	5340	5340	5340	5340	0
53	20231108	174700	40875027470	5340	5340	5340	5340	0
54	20231108	174600	40875027470	5340	5340	5340	5340	0
55	20231108	174500	40875027470	5340	5340	5340	5340	0
56	20231108	174400	40875027470	5340	5340	5340	5340	0
57	20231108	174300	40875027470	5340	5340	5340	5340	0
58	20231108	174200	40875027470	5340	5340	5340	5340	0
59	20231108	174100	40875027470	5340	5340	5340	5340	0
60	20231108	174000	40875027470	5340	5340	5340	5340	0
61	20231108	173900	40875027470	5340	5340	5340	5340	0
62	20231108	173800	40875027470	5340	5340	5340	5340	73596
63	20231108	173700	40875027470	5340	5340	5340	5340	0
64	20231108	173600	40875027470	5340	5340	5340	5340	0
65	20231108	173500	40875027470	5340	5340	5340	5340	0
66	20231108	173400	40875027470	5340	5340	5340	5340	0
67	20231108	173300	40875027470	5340	5340	5340	5340	0
68	20231108	173200	40875027470	5340	5340	5340	5340	0
69	20231108	173100	40875027470	5340	5340	5340	5340	0
70	20231108	173000	40875027470	5340	5340	5340	5340	0
71	20231108	172900	40875027470	5340	5340	5340	5340	0
72	20231108	172800	40875027470	5340	5340	5340	5340	0
73	20231108	172700	40875027470	5340	5340	5340	5340	0
74	20231108	172600	40875027470	5340	5340	5340	5340	0
75	20231108	172500	40875027470	5340	5340	5340	5340	0
76	20231108	172400	40875027470	5340	5340	5340	5340	0
77	20231108	172300	40875027470	5340	5340	5340	5340	0
78	20231108	172200	40875027470	5340	5340	5340	5340	0
79	20231108	172100	40875027470	5340	5340	5340	5340	0
80	20231108	172000	40875027470	5340	5340	5340	5340	0
81	20231108	171900	40875027470	5340	5340	5340	5340	0
82	20231108	171800	40875027470	5340	5340	5340	5340	0
83	20231108	171700	40875027470	5340	5340	5340	5340	0
84	20231108	171600	40875027470	5340	5340	5340	5340	0
85	20231108	171500	40875027470	5340	5340	5340	5340	0
86	20231108	171400	40875027470	5340	5340	5340	5340	0
87	20231108	171300	40875027470	5340	5340	5340	5340	0
88	20231108	171200	40875027470	5340	5340	5340	5340	0
89	20231108	171100	40875027470	5340	5340	5340	5340	0
90	20231108	171000	40875027470	5340	5340	5340	5340	0
91	20231108	170900	40875027470	5340	5340	5340	5340	0
92	20231108	170800	40875027470	5340	5340	5340	5340	73596
93	20231108	170700	40875027470	5340	5340	5340	5340	0
94	20231108	170600	40875027470	5340	5340	5340	5340	0
95	20231108	170500	40875027470	5340	5340	5340	5340	0
96	20231108	170400	40875027470	5340	5340	5340	5340	0
97	20231108	170300	40875027470	5340	5340	5340	5340	0
98	20231108	170200	40875027470	5340	5340	5340	5340	0
99	20231108	170100	40875027470	5340	5340	5340	5340	0
100	20231108	170000	40875027470	5340	5340	5340	5340	0
101	20231108	165900	40875027470	5340	5340	5340	5340	0
102	20231108	165800	40875027470	5340	5340	5340	5340	0
103	20231108	165700	40875027470	5340	5340	5340	5340	0
104	20231108	165600	40875027470	5340	5340	5340	5340	0
105	20231108	165500	40875027470	5340	5340	5340	5340	0
106	20231108	165400	40875027470	5340	5340	5340	5340	0
107	20231108	165300	40875027470	5340	5340	5340	5340	0
108	20231108	165200	40875027470	5340	5340	5340	5340	0
109	20231108	165100	40875027470	5340	5340	5340	5340	0
110	20231108	165000	40875027470	5340	5340	5340	5340	0
111	20231108	164900	40875027470	5340	5340	5340	5340	0
112	20231108	164800	40875027470	5340	5340	5340	5340	0
113	20231108	164700	40875027470	5340	5340	5340	5340	0
114	20231108	164600	40875027470	5340	5340	5340	5340	0
115	20231108	164500	40875027470	5340	5340	5340	5340	0
116	20231108	164400	40875027470	5340	5340	5340	5340	0
117	20231108	164300	40875027470	5340	5340	5340	5340	0
118	20231108	164200	40875027470	5340	5340	5340	5340	0
119	20231108	164100	40875027470	5340	5340	5340	5340	0
120	20231108	164000	40875027470	5340	5340	5340	5340	0
121	20231108	163900	40875027470	5340	5340	5340	5340	0
122	20231108	163800	40875027470	5340	5340	5340	5340	73596
123	20231108	163700	40875027470	5340	5340	5340	5340	0
124	20231108	163600	40875027470	5340	5340	5340	5340	0
125	20231108	163500	40875027470	5340	5340	5340	5340	0
126	20231108	163400	40875027470	5340	5340	5340	5340	0
127	20231108	163300	40875027470	5340	5340	5340	5340	0
128	20231108	163200	40875027470	5340	5340	5340	5340	0
129	20231108	163100	40875027470	5340	5340	5340	5340	0
130	20231108	163000	40875027470	5340	5340	5340	5340	0
131	20231108	162900	40875027470	5340	5340	5340	5340	0
132	20231108	162800	40875027470	5340	5340	5340	5340	0
133	20231108	162700	40875027470	5340	5340	5340	5340	0
134	20231108	162600	40875027470	5340	5340	5340	5340	0
135	20231108	162500	40875027470	5340	5340	5340	5340	0
136	20231108	162400	40875027470	5340	5340	5340	5340	0
137	20231108	162300	40875027470	5340	5340	5340	5340	0
138	20231108	162200	40875027470	5340	5340	5340	5340	0
139	20231108	162100	40875027470	5340	5340	5340	5340	0
140	20231108	162000	40875027470	5340	5340	5340	5340	0
141	20231108	161900	40875027470	5340	5340	5340	5340	0
142	20231108	161800	40875027470	5340	5340	5340	5340	0
143	20231108	161700	40875027470	5340	5340	5340	5340	0
144	20231108	161600	40875027470	5340	5340	5340	5340	0
145	20231108	161500	40875027470	5340	5340	5340	5340	0
146	20231108	161400	40875027470	5340	5340	5340	5340	0
147	20231108	161300	40875027470	5340	5340	5340	5340	0
148	20231108	161200	40875027470	5340	5340	5340	5340	0
149	20231108	161100	40875027470	5340	5340	5340	5340	0
150	20231108	161000	40875027470	5340	5340	5340	5340	0
151	20231108	160900	40875027470	5340	5340	5340	5340	0
152	20231108	160800	40875027470	5340	5340	5340	5340	73596
153	20231108	160700	40875027470	5340	5340	5340	5340	0
154	20231108	160600	40875027470	5340	5340	5340	5340	0
155	20231108	160500	40875027470	5340	5340	5340	5340	0
156	20231108	160400	40875027470	5340	5340	5340	5340	0
157	20231108	160300	40875027470	5340	5340	5340	5340	0
158	20231108	160200	40875027470	5340	5340	5340	5340	0
159	20231108	160100	40875027470	5340	5340	5340	5340	0
160	20231108	160000	40875027470	5340	5340	5340	5340	0
161	20231108	155900	40875027470	5340	5340	5340	5340	0
162	20231108	155800	40875027470	5340	5340	5340	5340	0
163	20231108	155700	40875027470	5340	5340	5340	5340	0
164	20231108	155600	40875027470	5340	5340	5340	5340	0
165	20231108	155500	40875027470	5340	5340	5340	5340	0
166	20231108	155400	40875027470	5340	5340	5340	5340	0
167	20231108	155300	40875027470	5340	5340	5340	5340	0
168	20231108	155200	40875027470	5340	5340	5340	5340	0
169	20231108	155100	40875027470	5340	5340	5340	5340	0
170	20231108	155000	40875027470	5340	5340	5340	5340	0
171	20231108	154900	40875027470	5340	5340	5340	5340	0
172	20231108	154800	40875027470	5340	5340	5340	5340	0
173	20231108	154700	40875027470	5340	5340	5340	5340	0
174	20231108	154600	40875027470	5340	5340	5340	5340	0
175	20231108	154500	40875027470	5340	5340	5340	5340	0
176	20231108	154400	40875027470	5340	5340	5340	5340	0
177	20231108	154300	40875027470	5340	5340	5340	5340	0
178	20231108	154200	40875027470	5340	5340	5340	5340	0
179	20231108	154100	40875027470	5340	5340	5340	5340	0
180	20231108	154000	40875027470	5340	5340	5340	5340	0
181	20231108	153900	40875027470	5340	5340	5340	5340	0
182	20231108	153800	40875027470	5340	5340	5340	5340	73596
183	20231108	153700	40875027470	5340	5340	5340	5340	0
184	20231108	153600	40875027470	5340	5340	5340	5340	0
185	20231108	153500	40875027470	5340	5340	5340	5340	0
186	20231108	153400	40875027470	5340	5340	5340	5340	0
187	20231108	153300	40875027470	5340	5340	5340	5340	0
188	20231108	153200	40875027470	5340	5340	5340	5340	0
189	20231108	153100	40875027470	5340	5340	5340	5340	0
190	20231108	153000	40875027470	5340	5340	5340	5340	73596
191	20231108	152900	40482024830	5330	5330	5330	5330	0
192	20231108	152800	40482024830	5330	5330	5330	5330	0
193	20231108	152700	40482024830	5330	5330	5330	5330	0
194	20231108	152600	40482024830	5330	5330	5330	5330	0
195	20231108	152500	40482024830	5330	5330	5330	5330	0
196	20231108	152400	40482024830	5330	5330	5330	5330	0
197	20231108	152300	40482024830	5330	5330	5330	5330	0
198	20231108	152200	40482024830	5330	5330	5330	5330	0
199	20231108	152100	40482024830	5330	5330	5330	5330	0
200	20231108	152000	40482024830	5330	5330	5330	5330	0
201	20231108	151900	40482024830	5330	5350	5350	5330	19376
202	20231108	151800	40378595050	5350	5350	5360	5340	9908
203	20231108	151700	40325605940	5350	5340	5350	5340	14657
204	20231108	151600	40247274480	5340	5340	5350	5330	8522
205	20231108	151500	40201764070	5340	5340	5350	5330	3885
206	20231108	151400	40181020190	5340	5350	5360	5340	5440
207	20231108	151300	40151923820	5350	5340	5350	5330	14671
208	20231108	151200	40073490920	5340	5320	5340	5320	5543
209	20231108	151100	40043950400	5320	5320	5340	5320	6362
210	20231108	151000	40010050800	5320	5340	5350	5320	14917
211	20231108	150900	39930384260	5330	5320	5350	5320	8185
212	20231108	150800	39886729670	5320	5280	5320	5280	6815
213	20231108	150700	39850580310	5280	5280	5280	5270	10747
214	20231108	150600	39793889360	5280	5290	5290	5270	18959
215	20231108	150500	39693712410	5290	5300	5300	5280	6637
216	20231108	150400	39658622330	5290	5290	5300	5290	2419
217	20231108	150300	39645825810	5290	5300	5300	5280	10098
218	20231108	150200	39592393000	5290	5290	5300	5290	2229
219	20231108	150100	39580601220	5290	5300	5300	5280	5505
220	20231108	150000	39551471430	5290	5310	5310	5290	6053
221	20231108	145900	39519421930	5310	5310	5320	5300	3722
222	20231108	145800	39499664430	5310	5310	5330	5300	4291
223	20231108	145700	39476878210	5310	5300	5310	5280	12685
224	20231108	145600	39409736020	5290	5310	5320	5290	18621
225	20231108	145500	39310997560	5310	5330	5330	5310	4363
226	20231108	145400	39287784130	5330	5330	5340	5320	2849
227	20231108	145300	39272602460	5330	5320	5340	5320	7872
228	20231108	145200	39230651990	5320	5330	5330	5310	12730
229	20231108	145100	39162990940	5330	5330	5330	5310	10190
230	20231108	145000	39108740180	5330	5340	5340	5320	3668
231	20231108	144900	39089201890	5330	5360	5360	5330	2289
232	20231108	144800	39076970110	5350	5330	5360	5330	8944
233	20231108	144700	39029262850	5330	5350	5360	5330	4453
234	20231108	144600	39005475610	5350	5330	5360	5330	2724
235	20231108	144500	38990917450	5330	5340	5340	5330	6152
236	20231108	144400	38958109850	5340	5360	5370	5340	4528
237	20231108	144300	38933892190	5360	5350	5370	5340	1824
238	20231108	144200	38924124990	5350	5340	5350	5330	7911
239	20231108	144100	38881916020	5340	5360	5360	5330	15040
240	20231108	144000	38801513250	5360	5380	5380	5360	8941
241	20231108	143900	38753532840	5380	5380	5390	5370	2501
242	20231108	143800	38740093260	5380	5380	5390	5380	1626
243	20231108	143700	38731345030	5380	5380	5400	5380	1653
244	20231108	143600	38722449660	5380	5400	5400	5380	12984
245	20231108	143500	38652391130	5400	5400	5400	5390	9878
246	20231108	143400	38599056720	5400	5380	5400	5370	6655
247	20231108	143300	38563203790	5370	5370	5380	5370	5986
248	20231108	143200	38531036000	5370	5360	5370	5350	2681
249	20231108	143100	38516669820	5360	5370	5370	5330	19515
250	20231108	143000	38412309940	5360	5390	5390	5360	11190
251	20231108	142900	38352207230	5390	5400	5400	5380	5673
252	20231108	142800	38321608960	5400	5400	5400	5390	3490
253	20231108	142700	38302784460	5400	5390	5410	5380	18985
254	20231108	142600	38200259230	5390	5400	5400	5380	4721
255	20231108	142500	38174832270	5400	5380	5400	5370	7515
256	20231108	142400	38134313110	5370	5410	5420	5370	20080
257	20231108	142300	38025958090	5410	5400	5410	5400	11399
258	20231108	142200	37964313180	5400	5400	5400	5390	4823
259	20231108	142100	37938269380	5400	5390	5410	5390	8229
260	20231108	142000	37893854790	5390	5410	5410	5390	6512
261	20231108	141900	37858696890	5410	5410	5410	5390	10634
262	20231108	141800	37801246920	5410	5390	5420	5390	13189
263	20231108	141700	37729909590	5390	5400	5410	5390	9635
264	20231108	141600	37677913550	5400	5420	5420	5400	18458
265	20231108	141500	37577966650	5420	5400	5420	5390	14722
266	20231108	141400	37498361550	5390	5410	5420	5390	9537
267	20231108	141300	37446872400	5410	5400	5420	5390	13842
268	20231108	141200	37372046350	5390	5380	5400	5380	9426
269	20231108	141100	37321246470	5370	5390	5390	5370	7374
270	20231108	141000	37281546700	5390	5380	5410	5380	22173
271	20231108	140900	37161975450	5380	5380	5390	5360	12725
272	20231108	140800	37093645530	5370	5390	5390	5350	15985
273	20231108	140700	37007739890	5390	5400	5410	5380	9134
274	20231108	140600	36958495780	5400	5420	5420	5380	26060
275	20231108	140500	36817819400	5420	5370	5430	5360	60011
276	20231108	140400	36493340410	5360	5370	5390	5360	17957
277	20231108	140300	36396750880	5370	5410	5420	5340	44894
278	20231108	140200	36155136750	5410	5300	5410	5290	78275
279	20231108	140100	35734888730	5300	5300	5300	5290	799
280	20231108	140000	35730655060	5280	5270	5300	5270	5553
281	20231108	135900	35701298580	5270	5270	5270	5260	4038
282	20231108	135800	35680048200	5270	5280	5280	5270	2672
283	20231108	135700	35665951710	5280	5280	5280	5270	251
284	20231108	135600	35664626790	5270	5270	5280	5270	1974
285	20231108	135500	35654211930	5280	5270	5280	5260	5908
286	20231108	135400	35623058090	5270	5290	5290	5260	8600
287	20231108	135300	35577696610	5290	5290	5300	5280	3052
288	20231108	135200	35561546770	5280	5290	5290	5280	1326
289	20231108	135100	35554545440	5280	5280	5290	5280	1739
290	20231108	135000	35545360330	5280	5290	5290	5270	6489
291	20231108	134900	35511120390	5290	5290	5290	5280	1400
292	20231108	134800	35503720860	5290	5290	5290	5280	370
293	20231108	134700	35501764560	5290	5280	5290	5270	1983
294	20231108	134600	35491294370	5280	5280	5280	5270	3255
295	20231108	134500	35474122570	5280	5270	5280	5270	2344
296	20231108	134400	35461768870	5270	5290	5290	5270	3459
297	20231108	134300	35443505320	5290	5290	5290	5280	2375
298	20231108	134200	35430963440	5290	5280	5290	5270	2393
299	20231108	134100	35418323470	5280	5270	5290	5260	2147
300	20231108	134000	35407014930	5270	5290	5300	5270	19507
301	20231108	133900	35304083380	5290	5300	5300	5290	568
302	20231108	133800	35301078020	5300	5310	5310	5290	2163
303	20231108	133700	35289618430	5310	5290	5310	5280	6547
304	20231108	133600	35255020300	5290	5310	5310	5290	9578
305	20231108	133500	35204294720	5310	5310	5310	5300	1098
306	20231108	133400	35198467360	5310	5320	5320	5300	8466
307	20231108	133300	35153534960	5320	5320	5330	5320	668
308	20231108	133200	35149976600	5320	5350	5350	5320	8096
309	20231108	133100	35106820550	5350	5350	5350	5340	403
310	20231108	133000	35104664870	5350	5350	5350	5340	1725
311	20231108	132900	35095437630	5350	5350	5360	5350	4567
312	20231108	132800	35071004080	5350	5340	5360	5340	3326
313	20231108	132700	35053210750	5340	5350	5350	5340	773
314	20231108	132600	35049075250	5350	5330	5360	5330	13926
315	20231108	132500	34974641650	5330	5330	5330	5320	1716
316	20231108	132400	34965501540	5330	5340	5340	5330	922
317	20231108	132300	34960580960	5340	5320	5340	5320	988
318	20231108	132200	34955306060	5340	5320	5340	5310	8171
319	20231108	132100	34911803550	5310	5310	5320	5300	3429
320	20231108	132000	34893603910	5310	5310	5310	5300	3655
321	20231108	131900	34874198740	5310	5320	5320	5310	3967
322	20231108	131800	34853125460	5320	5320	5320	5310	4408
323	20231108	131700	34829710300	5320	5320	5320	5310	2424
324	20231108	131600	34816837580	5320	5330	5330	5320	2112
325	20231108	131500	34805595620	5320	5320	5320	5320	2281
326	20231108	131400	34793460700	5320	5320	5330	5310	3118
327	20231108	131300	34776892360	5320	5330	5330	5310	2257
328	20231108	131200	34764892120	5320	5340	5340	5320	5761
329	20231108	131100	34734225810	5340	5330	5340	5330	3096
330	20231108	131000	34717704070	5330	5340	5340	5330	8112
331	20231108	130900	34674457850	5340	5340	5350	5340	788
332	20231108	130800	34670248270	5340	5340	5340	5340	2281
333	20231108	130700	34658067730	5340	5340	5340	5340	1109
334	20231108	130600	34652145670	5340	5340	5350	5330	2080
335	20231108	130500	34641035010	5340	5340	5350	5340	3446
336	20231108	130400	34622633320	5340	5340	5350	5340	1745
337	20231108	130300	34613314430	5340	5350	5350	5340	2638
338	20231108	130200	34599224020	5350	5350	5360	5350	1872
339	20231108	130100	34589201620	5360	5360	5360	5340	1396
340	20231108	130000	34581738100	5340	5340	5360	5340	8005
341	20231108	125900	34538962600	5340	5340	5350	5340	3520
342	20231108	125800	34520165590	5340	5340	5350	5340	4550
343	20231108	125700	34495867820	5340	5360	5360	5340	3141
344	20231108	125600	34479077350	5360	5370	5370	5350	1698
345	20231108	125500	34469969830	5370	5340	5370	5330	22737
346	20231108	125400	34348438070	5340	5340	5350	5330	1737
347	20231108	125300	34339172550	5340	5340	5350	5340	4637
348	20231108	125200	34314407610	5350	5360	5360	5340	6427
349	20231108	125100	34280061000	5360	5350	5360	5350	3141
350	20231108	125000	34263244870	5350	5360	5360	5340	1969
351	20231108	124900	34252713010	5360	5350	5360	5350	3440
352	20231108	124800	34234298740	5350	5350	5360	5340	9643
353	20231108	124700	34182695440	5350	5360	5360	5350	2301
354	20231108	124600	34170375540	5360	5340	5370	5330	14344
355	20231108	124500	34093608350	5330	5350	5350	5330	10753
356	20231108	124400	34036162380	5350	5350	5360	5340	3736
357	20231108	124300	34016178730	5350	5350	5360	5350	10333
358	20231108	124200	33960866230	5360	5350	5360	5340	18633
359	20231108	124100	33861086310	5340	5330	5350	5320	10755
360	20231108	124000	33803716900	5330	5320	5340	5320	5089
361	20231108	123900	33776605750	5310	5300	5320	5300	5861
362	20231108	123800	33745507150	5300	5320	5330	5290	20555
363	20231108	123700	33636409450	5310	5270	5320	5270	5663
364	20231108	123600	33606399780	5280	5260	5280	5260	7950
365	20231108	123500	33564564990	5260	5280	5280	5260	11935
366	20231108	123400	33501658800	5280	5280	5290	5270	3986
367	20231108	123300	33480612160	5280	5290	5290	5280	4085
368	20231108	123200	33459042940	5290	5270	5290	5270	2097
369	20231108	123100	33447980010	5280	5280	5280	5270	1608
370	20231108	123000	33439491900	5280	5280	5290	5280	2874
371	20231108	122900	33424305380	5290	5290	5290	5270	8039
372	20231108	122800	33381877350	5290	5300	5300	5280	8759
373	20231108	122700	33335531460	5300	5300	5300	5290	3352
374	20231108	122600	33317786670	5290	5300	5300	5290	3690
375	20231108	122500	33298233210	5300	5300	5300	5280	1566
376	20231108	122400	33289934710	5300	5280	5300	5270	3713
377	20231108	122300	33270334110	5290	5280	5290	5280	3494
378	20231108	122200	33251881290	5280	5280	5280	5270	6297
379	20231108	122100	33218668880	5270	5280	5280	5270	3632
380	20231108	122000	33199527600	5290	5290	5290	5270	3729
381	20231108	121900	33179846230	5290	5280	5290	5270	1711
382	20231108	121800	33170813070	5280	5280	5300	5280	5875
383	20231108	121700	33139787070	5290	5290	5300	5280	2794
384	20231108	121600	33125020530	5290	5280	5290	5280	2267
385	20231108	121500	33113034750	5280	5300	5300	5280	2370
386	20231108	121400	33100502210	5310	5300	5310	5290	2301
387	20231108	121300	33088304970	5300	5310	5320	5290	4536
388	20231108	121200	33064235300	5290	5300	5320	5290	2825
389	20231108	121100	33049264480	5280	5280	5290	5280	2151
390	20231108	121000	33037900360	5280	5280	5290	5270	10816
391	20231108	120900	32980861560	5290	5300	5300	5270	16880
392	20231108	120800	32891686470	5300	5290	5310	5290	2823
393	20231108	120700	32876748740	5300	5300	5310	5290	4936
394	20231108	120600	32850595530	5300	5300	5310	5300	2373
395	20231108	120500	32838014780	5290	5300	5310	5290	8018
396	20231108	120400	32795564120	5290	5320	5320	5290	4941
397	20231108	120300	32769349080	5320	5310	5330	5310	2495
398	20231108	120200	32756077030	5310	5310	5320	5310	1015
399	20231108	120100	32750684990	5310	5320	5320	5310	497
400	20231108	120000	32748043580	5320	5310	5330	5300	5766
401	20231108	115900	32717426000	5310	5300	5320	5300	2644
402	20231108	115800	32703408490	5300	5320	5330	5300	7567
403	20231108	115700	32663210390	5330	5330	5330	5320	1239
404	20231108	115600	32656612870	5330	5320	5330	5310	776
405	20231108	115500	32652483310	5320	5320	5330	5310	7052
406	20231108	115400	32614984630	5330	5330	5330	5320	1844
407	20231108	115300	32605164870	5330	5320	5330	5310	2231
408	20231108	115200	32593299850	5310	5320	5320	5310	2644
409	20231108	115100	32579255920	5310	5310	5320	5310	4857
410	20231108	115000	32553454930	5320	5310	5320	5300	6671
411	20231108	114900	32518063740	5320	5330	5330	5290	22864
412	20231108	114800	32396681000	5340	5330	5340	5320	2784
413	20231108	114700	32381851180	5330	5330	5340	5330	1712
414	20231108	114600	32372718170	5330	5350	5350	5330	4886
415	20231108	114500	32346625380	5350	5350	5360	5340	3848
416	20231108	114400	32326049860	5350	5350	5370	5330	3798
417	20231108	114300	32305733610	5350	5340	5350	5340	1716
418	20231108	114200	32296567230	5350	5370	5390	5330	7468
419	20231108	114100	32256566830	5370	5360	5370	5350	9434
420	20231108	114000	32206012820	5360	5330	5360	5320	2876
421	20231108	113900	32190667040	5320	5330	5350	5320	13157
422	20231108	113800	32120579260	5340	5350	5350	5330	5026
423	20231108	113700	32093757400	5350	5350	5350	5340	9872
424	20231108	113600	32041017410	5350	5370	5380	5350	8011
425	20231108	113500	31998090170	5360	5380	5400	5350	10521
426	20231108	113400	31941675480	5400	5410	5420	5380	5674
427	20231108	113300	31911027280	5410	5420	5420	5410	5104
428	20231108	113200	31883379320	5420	5380	5430	5380	7082
429	20231108	113100	31845054360	5380	5390	5410	5370	12198
430	20231108	113000	31779370100	5390	5410	5410	5380	7285
431	20231108	112900	31740115380	5410	5430	5430	5390	12628
432	20231108	112800	31671820040	5430	5420	5430	5400	7077
433	20231108	112700	31633481930	5420	5420	5430	5390	16894
434	20231108	112600	31542012130	5410	5430	5430	5410	17316
435	20231108	112500	31448201580	5430	5390	5430	5380	16151
436	20231108	112400	31361108370	5380	5400	5430	5350	17834
437	20231108	112300	31264943230	5410	5380	5410	5370	20502
438	20231108	112200	31154592590	5370	5380	5380	5360	2840
439	20231108	112100	31139342710	5360	5380	5390	5350	7654
440	20231108	112000	31098294390	5390	5380	5390	5370	3266
441	20231108	111900	31080729720	5370	5370	5380	5370	2084
442	20231108	111800	31069537610	5370	5360	5380	5340	15851
443	20231108	111700	30984690130	5370	5380	5400	5360	12803
444	20231108	111600	30915886180	5380	5380	5390	5360	8656
445	20231108	111500	30869386110	5380	5380	5390	5350	23395
446	20231108	111400	30743755540	5380	5440	5450	5370	27539
447	20231108	111300	30594986630	5440	5450	5450	5400	24077
448	20231108	111200	30464388740	5450	5400	5470	5380	60655
449	20231108	111100	30134575950	5400	5510	5530	5350	128945
450	20231108	111000	29433249180	5520	5330	5560	5330	249208
451	20231108	110900	28067277740	5330	5340	5340	5320	4328
452	20231108	110800	28044192860	5340	5320	5350	5300	14531
453	20231108	110700	27966678490	5320	5310	5330	5300	4367
454	20231108	110600	27943455060	5320	5330	5340	5290	5352
455	20231108	110500	27914967830	5340	5270	5340	5270	24699
456	20231108	110400	27783892370	5290	5270	5290	5270	2013
457	20231108	110300	27773280620	5290	5290	5300	5270	4018
458	20231108	110200	27752067970	5290	5280	5290	5270	6010
459	20231108	110100	27720376880	5280	5300	5300	5280	6707
460	20231108	110000	27684948940	5300	5300	5310	5280	7180
461	20231108	105900	27646892820	5300	5280	5310	5280	9414
462	20231108	105800	27597024390	5280	5260	5290	5260	15807
463	20231108	105700	27513620120	5270	5260	5280	5260	9054
464	20231108	105600	27465937810	5260	5270	5280	5260	14801
465	20231108	105500	27387997180	5270	5300	5310	5270	34392
466	20231108	105400	27206208440	5310	5300	5310	5290	15440
467	20231108	105300	27124404330	5290	5320	5320	5290	4146
468	20231108	105200	27102431460	5310	5300	5340	5290	5159
469	20231108	105100	27075075120	5310	5310	5310	5300	13300
470	20231108	105000	27004544540	5320	5320	5320	5310	3324
471	20231108	104900	26986876430	5310	5330	5330	5310	2471
472	20231108	104800	26973738950	5330	5340	5340	5330	725
473	20231108	104700	26969874090	5340	5340	5350	5320	3058
474	20231108	104600	26953571750	5350	5330	5350	5320	12730
475	20231108	104500	26885657220	5330	5340	5340	5330	828
476	20231108	104400	26881242350	5350	5290	5350	5290	12468
477	20231108	104300	26814960520	5290	5300	5310	5290	10368
478	20231108	104200	26760020330	5310	5300	5320	5300	7785
479	20231108	104100	26718728730	5300	5320	5320	5300	8306
480	20231108	104000	26674637270	5310	5340	5350	5300	11737
481	20231108	103900	26612237540	5340	5360	5360	5340	4669
482	20231108	103800	26587256580	5360	5350	5360	5340	5297
483	20231108	103700	26558911860	5350	5350	5360	5310	6699
484	20231108	103600	26523160320	5350	5350	5350	5310	6944
485	20231108	103500	26486151250	5350	5320	5350	5290	21167
486	20231108	103400	26373855000	5320	5350	5360	5310	7409
487	20231108	103300	26334360790	5350	5320	5350	5300	11344
488	20231108	103200	26274031750	5320	5330	5340	5310	7845
489	20231108	103100	26232294890	5330	5310	5350	5300	23760
490	20231108	103000	26105911420	5310	5350	5360	5280	64399
491	20231108	102900	25763499800	5350	5360	5370	5350	16167
492	20231108	102800	25676935910	5370	5370	5380	5360	11924
493	20231108	102700	25612969380	5370	5400	5410	5370	14687
494	20231108	102600	25533907430	5400	5380	5420	5380	6194
495	20231108	102500	25500459190	5410	5450	5450	5360	24731
496	20231108	102400	25367072620	5440	5430	5450	5430	6473
497	20231108	102300	25331851020	5440	5440	5450	5420	12410
498	20231108	102200	25264351740	5440	5410	5440	5400	7848
499	20231108	102100	25221827570	5420	5370	5420	5360	9902
500	20231108	102000	25168371990	5370	5380	5420	5360	20541
501	20231108	101900	25057836480	5380	5440	5440	5350	83171
502	20231108	101800	24610111800	5430	5430	5440	5420	8302
503	20231108	101700	24565034590	5430	5410	5440	5410	9079
504	20231108	101600	24515767870	5410	5410	5430	5400	19548
505	20231108	101500	24409993220	5430	5420	5440	5410	18336
506	20231108	101400	24310653250	5430	5450	5450	5430	8857
507	20231108	101300	24262522890	5450	5450	5460	5430	12887
508	20231108	101200	24192406750	5440	5450	5450	5440	7717
509	20231108	101100	24150388640	5450	5460	5460	5440	5738
510	20231108	101000	24119124300	5460	5470	5470	5430	7108
511	20231108	100900	24080374430	5470	5450	5470	5430	17647
512	20231108	100800	23984202960	5460	5460	5470	5420	18846
513	20231108	100700	23881900260	5430	5440	5450	5420	17621
514	20231108	100600	23786116110	5440	5490	5500	5420	19605
515	20231108	100500	23679350840	5500	5490	5510	5470	26047
516	20231108	100400	23536229070	5490	5460	5500	5450	18450
517	20231108	100300	23435246070	5470	5450	5480	5440	13839
518	20231108	100200	23359694900	5450	5430	5460	5420	28914
519	20231108	100100	23202790390	5430	5460	5470	5430	18340
520	20231108	100000	23102866480	5460	5480	5490	5460	21642
521	20231108	095900	22984451050	5460	5510	5510	5460	36123
522	20231108	095800	22786041850	5490	5500	5510	5470	59429
523	20231108	095700	22459387920	5490	5430	5510	5430	46955
524	20231108	095600	22201978800	5440	5390	5440	5390	18298
525	20231108	095500	22102840500	5400	5400	5420	5390	15473
526	20231108	095400	22019220980	5400	5440	5450	5390	34230
527	20231108	095300	21833657400	5450	5420	5460	5420	14845
528	20231108	095200	21752854080	5430	5420	5440	5410	23168
529	20231108	095100	21627179980	5430	5440	5450	5380	70413
530	20231108	095000	21246089870	5440	5450	5470	5440	36175
531	20231108	094900	21048888480	5450	5450	5480	5440	27933
532	20231108	094800	20896357260	5460	5450	5500	5430	57083
533	20231108	094700	20583826610	5450	5510	5520	5430	128709
534	20231108	094600	19878743360	5520	5530	5570	5510	75534
535	20231108	094500	19461128440	5540	5590	5600	5520	170501
536	20231108	094400	18512878660	5570	5600	5610	5510	433325
537	20231108	094300	16095962250	5510	5510	5510	5510	0
538	20231108	094200	16095962250	5510	5510	5510	5510	0
539	20231108	094100	16095962250	5510	5370	5510	5350	237639
540	20231108	094000	14797933440	5370	5270	5420	5270	104782
541	20231108	093900	14235575400	5280	5280	5280	5250	13444
542	20231108	093800	14164809660	5280	5280	5300	5260	15797
543	20231108	093700	14081405570	5280	5250	5300	5240	29433
544	20231108	093600	13926261110	5250	5260	5280	5250	16256
545	20231108	093500	13840705600	5260	5310	5310	5250	65359
546	20231108	093400	13496284290	5300	5320	5320	5300	14100
547	20231108	093300	13421410520	5310	5300	5320	5270	35360
548	20231108	093200	13234168530	5300	5310	5340	5300	24983
549	20231108	093100	13101402950	5330	5300	5330	5290	30614
550	20231108	093000	12938944260	5300	5370	5370	5270	104787
551	20231108	092900	12382540380	5370	5420	5420	5360	28801
552	20231108	092800	12227410070	5420	5370	5440	5370	43871
553	20231108	092700	11989949140	5380	5340	5380	5330	22589
554	20231108	092600	11868726920	5340	5370	5370	5330	38210
555	20231108	092500	11664476390	5360	5440	5460	5350	61583
556	20231108	092400	11331669150	5450	5370	5450	5360	30048
557	20231108	092300	11169198390	5370	5410	5410	5350	44562
558	20231108	092200	10929469050	5400	5370	5410	5370	37555
559	20231108	092100	10727065960	5380	5410	5420	5360	44806
560	20231108	092000	10485887570	5410	5420	5430	5400	43547
561	20231108	091900	10250304850	5420	5430	5440	5410	45334
562	20231108	091800	10004801510	5440	5430	5460	5410	65318
563	20231108	091700	9649857080	5450	5470	5480	5430	76966
564	20231108	091600	9229291280	5460	5460	5490	5410	149917
565	20231108	091500	8410636180	5460	5300	5460	5300	148285
566	20231108	091400	7607935140	5300	5340	5350	5300	77679
567	20231108	091300	7193734520	5350	5380	5410	5330	151267
568	20231108	091200	6379607880	5370	5350	5380	5320	84316
569	20231108	091100	5927612730	5350	5280	5350	5270	46170
570	20231108	091000	5682823540	5290	5290	5310	5270	43807
571	20231108	090900	5450848000	5300	5310	5320	5260	58095
572	20231108	090800	5144043470	5310	5390	5390	5300	134269
573	20231108	090700	4426258320	5390	5260	5390	5260	173316
574	20231108	090600	3498468190	5270	5230	5310	5230	120760
575	20231108	090500	2860889840	5240	5220	5250	5190	149467
576	20231108	090400	2081080210	5230	5130	5230	5120	88588
577	20231108	090300	1621044670	5120	5100	5150	5080	54450
578	20231108	090200	1342730010	5100	5050	5160	5050	55749
579	20231108	090100	1058499580	5050	5000	5100	4970	66096
580	20231108	090000	725490050	4995	5010	5070	4985	142323