KissMeData/023410/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190600	2012581135	3570	3570	3570	3570	8589
3	20231108	190500	2012581135	3570	3570	3570	3570	0
4	20231108	190400	2012581135	3570	3570	3570	3570	0
5	20231108	190300	2012581135	3570	3570	3570	3570	0
6	20231108	190200	2012581135	3570	3570	3570	3570	0
7	20231108	190100	2012581135	3570	3570	3570	3570	0
8	20231108	190000	2012581135	3570	3570	3570	3570	0
9	20231108	185900	2012581135	3570	3570	3570	3570	0
10	20231108	185800	2012581135	3570	3570	3570	3570	0
11	20231108	185700	2012581135	3570	3570	3570	3570	0
12	20231108	185600	2012581135	3570	3570	3570	3570	0
13	20231108	185500	2012581135	3570	3570	3570	3570	0
14	20231108	185400	2012581135	3570	3570	3570	3570	0
15	20231108	185300	2012581135	3570	3570	3570	3570	0
16	20231108	185200	2012581135	3570	3570	3570	3570	0
17	20231108	185100	2012581135	3570	3570	3570	3570	0
18	20231108	185000	2012581135	3570	3570	3570	3570	0
19	20231108	184900	2012581135	3570	3570	3570	3570	0
20	20231108	184800	2012581135	3570	3570	3570	3570	0
21	20231108	184700	2012581135	3570	3570	3570	3570	0
22	20231108	184600	2012581135	3570	3570	3570	3570	0
23	20231108	184500	2012581135	3570	3570	3570	3570	0
24	20231108	184400	2012581135	3570	3570	3570	3570	0
25	20231108	184300	2012581135	3570	3570	3570	3570	0
26	20231108	184200	2012581135	3570	3570	3570	3570	0
27	20231108	184100	2012581135	3570	3570	3570	3570	0
28	20231108	184000	2012581135	3570	3570	3570	3570	0
29	20231108	183900	2012581135	3570	3570	3570	3570	0
30	20231108	183800	2012581135	3570	3570	3570	3570	0
31	20231108	183700	2012581135	3570	3570	3570	3570	0
32	20231108	183600	2012581135	3570	3570	3570	3570	8589
33	20231108	183500	2012581135	3570	3570	3570	3570	0
34	20231108	183400	2012581135	3570	3570	3570	3570	0
35	20231108	183300	2012581135	3570	3570	3570	3570	0
36	20231108	183200	2012581135	3570	3570	3570	3570	0
37	20231108	183100	2012581135	3570	3570	3570	3570	0
38	20231108	183000	2012581135	3570	3570	3570	3570	0
39	20231108	182900	2012581135	3570	3570	3570	3570	0
40	20231108	182800	2012581135	3570	3570	3570	3570	0
41	20231108	182700	2012581135	3570	3570	3570	3570	0
42	20231108	182600	2012581135	3570	3570	3570	3570	0
43	20231108	182500	2012581135	3570	3570	3570	3570	0
44	20231108	182400	2012581135	3570	3570	3570	3570	0
45	20231108	182300	2012581135	3570	3570	3570	3570	0
46	20231108	182200	2012581135	3570	3570	3570	3570	0
47	20231108	182100	2012581135	3570	3570	3570	3570	0
48	20231108	182000	2012581135	3570	3570	3570	3570	0
49	20231108	181900	2012581135	3570	3570	3570	3570	0
50	20231108	181800	2012581135	3570	3570	3570	3570	0
51	20231108	181700	2012581135	3570	3570	3570	3570	0
52	20231108	181600	2012581135	3570	3570	3570	3570	0
53	20231108	181500	2012581135	3570	3570	3570	3570	0
54	20231108	181400	2012581135	3570	3570	3570	3570	0
55	20231108	181300	2012581135	3570	3570	3570	3570	0
56	20231108	181200	2012581135	3570	3570	3570	3570	0
57	20231108	181100	2012581135	3570	3570	3570	3570	0
58	20231108	181000	2012581135	3570	3570	3570	3570	0
59	20231108	180900	2012581135	3570	3570	3570	3570	0
60	20231108	180800	2012581135	3570	3570	3570	3570	0
61	20231108	180700	2012581135	3570	3570	3570	3570	0
62	20231108	180600	2012581135	3570	3570	3570	3570	8589
63	20231108	180500	2012581135	3570	3570	3570	3570	0
64	20231108	180400	2012581135	3570	3570	3570	3570	0
65	20231108	180300	2012581135	3570	3570	3570	3570	0
66	20231108	180200	2012581135	3570	3570	3570	3570	0
67	20231108	180100	2012581135	3570	3570	3570	3570	0
68	20231108	180000	2012581135	3570	3570	3570	3570	0
69	20231108	175900	2012581135	3570	3570	3570	3570	0
70	20231108	175800	2012581135	3570	3570	3570	3570	0
71	20231108	175700	2012581135	3570	3570	3570	3570	0
72	20231108	175600	2012581135	3570	3570	3570	3570	0
73	20231108	175500	2012581135	3570	3570	3570	3570	0
74	20231108	175400	2012581135	3570	3570	3570	3570	0
75	20231108	175300	2012581135	3570	3570	3570	3570	0
76	20231108	175200	2012581135	3570	3570	3570	3570	0
77	20231108	175100	2012581135	3570	3570	3570	3570	0
78	20231108	175000	2012581135	3570	3570	3570	3570	0
79	20231108	174900	2012581135	3570	3570	3570	3570	0
80	20231108	174800	2012581135	3570	3570	3570	3570	0
81	20231108	174700	2012581135	3570	3570	3570	3570	0
82	20231108	174600	2012581135	3570	3570	3570	3570	0
83	20231108	174500	2012581135	3570	3570	3570	3570	0
84	20231108	174400	2012581135	3570	3570	3570	3570	0
85	20231108	174300	2012581135	3570	3570	3570	3570	0
86	20231108	174200	2012581135	3570	3570	3570	3570	0
87	20231108	174100	2012581135	3570	3570	3570	3570	0
88	20231108	174000	2012581135	3570	3570	3570	3570	0
89	20231108	173900	2012581135	3570	3570	3570	3570	0
90	20231108	173800	2012581135	3570	3570	3570	3570	0
91	20231108	173700	2012581135	3570	3570	3570	3570	0
92	20231108	173600	2012581135	3570	3570	3570	3570	8589
93	20231108	173500	2012581135	3570	3570	3570	3570	0
94	20231108	173400	2012581135	3570	3570	3570	3570	0
95	20231108	173300	2012581135	3570	3570	3570	3570	0
96	20231108	173200	2012581135	3570	3570	3570	3570	0
97	20231108	173100	2012581135	3570	3570	3570	3570	0
98	20231108	173000	2012581135	3570	3570	3570	3570	0
99	20231108	172900	2012581135	3570	3570	3570	3570	0
100	20231108	172800	2012581135	3570	3570	3570	3570	0
101	20231108	172700	2012581135	3570	3570	3570	3570	0
102	20231108	172600	2012581135	3570	3570	3570	3570	0
103	20231108	172500	2012581135	3570	3570	3570	3570	0
104	20231108	172400	2012581135	3570	3570	3570	3570	0
105	20231108	172300	2012581135	3570	3570	3570	3570	0
106	20231108	172200	2012581135	3570	3570	3570	3570	0
107	20231108	172100	2012581135	3570	3570	3570	3570	0
108	20231108	172000	2012581135	3570	3570	3570	3570	0
109	20231108	171900	2012581135	3570	3570	3570	3570	0
110	20231108	171800	2012581135	3570	3570	3570	3570	0
111	20231108	171700	2012581135	3570	3570	3570	3570	0
112	20231108	171600	2012581135	3570	3570	3570	3570	0
113	20231108	171500	2012581135	3570	3570	3570	3570	0
114	20231108	171400	2012581135	3570	3570	3570	3570	0
115	20231108	171300	2012581135	3570	3570	3570	3570	0
116	20231108	171200	2012581135	3570	3570	3570	3570	0
117	20231108	171100	2012581135	3570	3570	3570	3570	0
118	20231108	171000	2012581135	3570	3570	3570	3570	0
119	20231108	170900	2012581135	3570	3570	3570	3570	0
120	20231108	170800	2012581135	3570	3570	3570	3570	0
121	20231108	170700	2012581135	3570	3570	3570	3570	0
122	20231108	170600	2012581135	3570	3570	3570	3570	8589
123	20231108	170500	2012581135	3570	3570	3570	3570	0
124	20231108	170400	2012581135	3570	3570	3570	3570	0
125	20231108	170300	2012581135	3570	3570	3570	3570	0
126	20231108	170200	2012581135	3570	3570	3570	3570	0
127	20231108	170100	2012581135	3570	3570	3570	3570	0
128	20231108	170000	2012581135	3570	3570	3570	3570	0
129	20231108	165900	2012581135	3570	3570	3570	3570	0
130	20231108	165800	2012581135	3570	3570	3570	3570	0
131	20231108	165700	2012581135	3570	3570	3570	3570	0
132	20231108	165600	2012581135	3570	3570	3570	3570	0
133	20231108	165500	2012581135	3570	3570	3570	3570	0
134	20231108	165400	2012581135	3570	3570	3570	3570	0
135	20231108	165300	2012581135	3570	3570	3570	3570	0
136	20231108	165200	2012581135	3570	3570	3570	3570	0
137	20231108	165100	2012581135	3570	3570	3570	3570	0
138	20231108	165000	2012581135	3570	3570	3570	3570	0
139	20231108	164900	2012581135	3570	3570	3570	3570	0
140	20231108	164800	2012581135	3570	3570	3570	3570	0
141	20231108	164700	2012581135	3570	3570	3570	3570	0
142	20231108	164600	2012581135	3570	3570	3570	3570	0
143	20231108	164500	2012581135	3570	3570	3570	3570	0
144	20231108	164400	2012581135	3570	3570	3570	3570	0
145	20231108	164300	2012581135	3570	3570	3570	3570	0
146	20231108	164200	2012581135	3570	3570	3570	3570	0
147	20231108	164100	2012581135	3570	3570	3570	3570	0
148	20231108	164000	2012581135	3570	3570	3570	3570	0
149	20231108	163900	2012581135	3570	3570	3570	3570	0
150	20231108	163800	2012581135	3570	3570	3570	3570	0
151	20231108	163700	2012581135	3570	3570	3570	3570	0
152	20231108	163600	2012581135	3570	3570	3570	3570	8589
153	20231108	163500	2012581135	3570	3570	3570	3570	0
154	20231108	163400	2012581135	3570	3570	3570	3570	0
155	20231108	163300	2012581135	3570	3570	3570	3570	0
156	20231108	163200	2012581135	3570	3570	3570	3570	0
157	20231108	163100	2012581135	3570	3570	3570	3570	0
158	20231108	163000	2012581135	3570	3570	3570	3570	0
159	20231108	162900	2012581135	3570	3570	3570	3570	0
160	20231108	162800	2012581135	3570	3570	3570	3570	0
161	20231108	162700	2012581135	3570	3570	3570	3570	0
162	20231108	162600	2012581135	3570	3570	3570	3570	0
163	20231108	162500	2012581135	3570	3570	3570	3570	0
164	20231108	162400	2012581135	3570	3570	3570	3570	0
165	20231108	162300	2012581135	3570	3570	3570	3570	0
166	20231108	162200	2012581135	3570	3570	3570	3570	0
167	20231108	162100	2012581135	3570	3570	3570	3570	0
168	20231108	162000	2012581135	3570	3570	3570	3570	0
169	20231108	161900	2012581135	3570	3570	3570	3570	0
170	20231108	161800	2012581135	3570	3570	3570	3570	0
171	20231108	161700	2012581135	3570	3570	3570	3570	0
172	20231108	161600	2012581135	3570	3570	3570	3570	0
173	20231108	161500	2012581135	3570	3570	3570	3570	0
174	20231108	161400	2012581135	3570	3570	3570	3570	0
175	20231108	161300	2012581135	3570	3570	3570	3570	0
176	20231108	161200	2012581135	3570	3570	3570	3570	0
177	20231108	161100	2012581135	3570	3570	3570	3570	0
178	20231108	161000	2012581135	3570	3570	3570	3570	0
179	20231108	160900	2012581135	3570	3570	3570	3570	0
180	20231108	160800	2012581135	3570	3570	3570	3570	0
181	20231108	160700	2012581135	3570	3570	3570	3570	0
182	20231108	160600	2012581135	3570	3570	3570	3570	8589
183	20231108	160500	2012581135	3570	3570	3570	3570	0
184	20231108	160400	2012581135	3570	3570	3570	3570	0
185	20231108	160300	2012581135	3570	3570	3570	3570	0
186	20231108	160200	2012581135	3570	3570	3570	3570	0
187	20231108	160100	2012581135	3570	3570	3570	3570	0
188	20231108	160000	2012581135	3570	3570	3570	3570	0
189	20231108	155900	2012581135	3570	3570	3570	3570	0
190	20231108	155800	2012581135	3570	3570	3570	3570	0
191	20231108	155700	2012581135	3570	3570	3570	3570	0
192	20231108	155600	2012581135	3570	3570	3570	3570	0
193	20231108	155500	2012581135	3570	3570	3570	3570	0
194	20231108	155400	2012581135	3570	3570	3570	3570	0
195	20231108	155300	2012581135	3570	3570	3570	3570	0
196	20231108	155200	2012581135	3570	3570	3570	3570	0
197	20231108	155100	2012581135	3570	3570	3570	3570	0
198	20231108	155000	2012581135	3570	3570	3570	3570	0
199	20231108	154900	2012581135	3570	3570	3570	3570	0
200	20231108	154800	2012581135	3570	3570	3570	3570	0
201	20231108	154700	2012581135	3570	3570	3570	3570	0
202	20231108	154600	2012581135	3570	3570	3570	3570	0
203	20231108	154500	2012581135	3570	3570	3570	3570	0
204	20231108	154400	2012581135	3570	3570	3570	3570	0
205	20231108	154300	2012581135	3570	3570	3570	3570	0
206	20231108	154200	2012581135	3570	3570	3570	3570	0
207	20231108	154100	2012581135	3570	3570	3570	3570	0
208	20231108	154000	2012581135	3570	3570	3570	3570	0
209	20231108	153900	2012581135	3570	3570	3570	3570	0
210	20231108	153800	2012581135	3570	3570	3570	3570	0
211	20231108	153700	2012581135	3570	3570	3570	3570	0
212	20231108	153600	2012581135	3570	3570	3570	3570	8589
213	20231108	153500	2012581135	3570	3570	3570	3570	0
214	20231108	153400	2012581135	3570	3570	3570	3570	0
215	20231108	153300	2012581135	3570	3570	3570	3570	0
216	20231108	153200	2012581135	3570	3570	3570	3570	0
217	20231108	153100	2012581135	3570	3570	3570	3570	0
218	20231108	153000	2012581135	3570	3570	3570	3570	8589
219	20231108	152900	1981918405	3570	3570	3570	3570	0
220	20231108	152800	1981918405	3570	3570	3570	3570	0
221	20231108	152700	1981918405	3570	3570	3570	3570	0
222	20231108	152600	1981918405	3570	3570	3570	3570	0
223	20231108	152500	1981918405	3570	3570	3570	3570	0
224	20231108	152400	1981918405	3570	3570	3570	3570	0
225	20231108	152300	1981918405	3570	3570	3570	3570	0
226	20231108	152200	1981918405	3570	3570	3570	3570	0
227	20231108	152100	1981918405	3570	3570	3570	3570	0
228	20231108	152000	1981918405	3570	3570	3570	3570	0
229	20231108	151900	1981918405	3570	3580	3580	3570	2115
230	20231108	151800	1974362925	3575	3575	3575	3570	6320
231	20231108	151700	1951799085	3575	3570	3575	3570	1319
232	20231108	151600	1947089980	3570	3570	3570	3565	1911
233	20231108	151500	1940268270	3570	3575	3575	3570	952
234	20231108	151400	1936868200	3575	3570	3575	3565	703
235	20231108	151300	1934358980	3570	3570	3570	3570	550
236	20231108	151200	1932395480	3570	3575	3575	3570	1756
237	20231108	151100	1926126365	3570	3570	3570	3570	2251
238	20231108	151000	1918090295	3570	3570	3570	3570	1285
239	20231108	150900	1913502845	3575	3575	3575	3575	128
240	20231108	150800	1913045245	3575	3575	3575	3570	1811
241	20231108	150700	1906572705	3575	3575	3580	3575	293
242	20231108	150600	1905525220	3575	3575	3580	3575	521
243	20231108	150500	1903661540	3580	3580	3580	3575	246
244	20231108	150400	1902780865	3580	3580	3580	3580	60
245	20231108	150300	1902566065	3580	3570	3585	3570	1052
246	20231108	150200	1898800400	3580	3575	3580	3575	501
247	20231108	150100	1897009320	3575	3575	3575	3575	442
248	20231108	150000	1895429170	3580	3580	3580	3580	127
249	20231108	145900	1894974510	3580	3580	3580	3575	212
250	20231108	145800	1894216560	3580	3575	3580	3575	1744
251	20231108	145700	1887977930	3575	3575	3575	3575	145
252	20231108	145600	1887459555	3575	3570	3580	3570	1374
253	20231108	145500	1882547965	3570	3570	3570	3570	200
254	20231108	145400	1881833965	3575	3570	3575	3570	272
255	20231108	145300	1880862920	3570	3570	3570	3570	179
256	20231108	145200	1880223890	3570	3560	3570	3560	353
257	20231108	145100	1878965440	3560	3570	3570	3560	320
258	20231108	145000	1877823440	3560	3565	3565	3560	86
259	20231108	144900	1877516855	3565	3570	3570	3560	1686
260	20231108	144800	1871514680	3560	3565	3570	3560	556
261	20231108	144700	1869533550	3560	3570	3570	3560	1501
262	20231108	144600	1864188105	3565	3565	3565	3565	3783
263	20231108	144500	1850701710	3575	3560	3575	3560	287
264	20231108	144400	1849677310	3575	3565	3575	3555	7114
265	20231108	144300	1824337085	3575	3570	3575	3570	756
266	20231108	144200	1821637340	3565	3560	3570	3560	188
267	20231108	144100	1820967815	3560	3560	3560	3560	342
268	20231108	144000	1819750295	3565	3560	3565	3560	1056
269	20231108	143900	1815990655	3565	3565	3575	3560	534
270	20231108	143800	1814086735	3565	3565	3565	3565	4977
271	20231108	143700	1796343730	3565	3565	3565	3565	719
272	20231108	143600	1793780495	3565	3565	3570	3565	499
273	20231108	143500	1792000590	3565	3570	3570	3565	159
274	20231108	143400	1791432965	3570	3570	3570	3570	340
275	20231108	143300	1790219165	3570	3570	3570	3570	1
276	20231108	143200	1790215595	3565	3575	3575	3565	1770
277	20231108	143100	1783896190	3580	3580	3580	3580	308
278	20231108	143000	1782793550	3585	3585	3585	3585	23
279	20231108	142900	1782711095	3585	3580	3585	3580	726
280	20231108	142800	1780112005	3575	3575	3575	3575	1903
281	20231108	142700	1773308780	3570	3570	3570	3570	0
282	20231108	142600	1773308780	3570	3570	3575	3570	358
283	20231108	142500	1772030715	3570	3570	3570	3570	510
284	20231108	142400	1770210015	3575	3570	3575	3570	1161
285	20231108	142300	1766065220	3570	3570	3570	3565	148
286	20231108	142200	1765536885	3570	3560	3570	3560	12044
287	20231108	142100	1722660225	3560	3560	3565	3560	332
288	20231108	142000	1721478165	3555	3560	3560	3555	1687
289	20231108	141900	1715475805	3565	3565	3565	3560	2132
290	20231108	141800	1707885225	3565	3565	3565	3560	1752
291	20231108	141700	1701647840	3560	3560	3565	3560	402
292	20231108	141600	1700216440	3565	3565	3565	3565	2881
293	20231108	141500	1689945675	3570	3570	3570	3570	120
294	20231108	141400	1689517275	3565	3565	3565	3565	617
295	20231108	141300	1687317670	3570	3575	3575	3570	906
296	20231108	141200	1684083245	3575	3575	3575	3575	0
297	20231108	141100	1684083245	3575	3575	3575	3575	1
298	20231108	141000	1684079670	3575	3580	3580	3575	468
299	20231108	140900	1682406070	3580	3585	3585	3580	360
300	20231108	140800	1681117150	3580	3575	3580	3575	1314
301	20231108	140700	1676418180	3590	3590	3590	3590	0
302	20231108	140600	1676418180	3590	3585	3590	3580	2145
303	20231108	140500	1668729040	3580	3575	3580	3575	1366
304	20231108	140400	1663842445	3575	3575	3575	3575	0
305	20231108	140300	1663842445	3575	3575	3575	3575	223
306	20231108	140200	1663045220	3575	3570	3575	3565	4547
307	20231108	140100	1646813495	3575	3575	3575	3575	110
308	20231108	140000	1646420245	3575	3575	3585	3575	3216
309	20231108	135900	1634923015	3575	3580	3580	3575	341
310	20231108	135800	1633702240	3590	3590	3590	3585	5909
311	20231108	135700	1612516720	3585	3590	3590	3585	149
312	20231108	135600	1611982545	3595	3585	3595	3585	153
313	20231108	135500	1611432710	3585	3585	3595	3580	5076
314	20231108	135400	1593258230	3585	3585	3585	3585	228
315	20231108	135300	1592440850	3585	3590	3590	3585	19
316	20231108	135200	1592372730	3590	3590	3590	3590	1
317	20231108	135100	1592369140	3590	3590	3590	3590	10
318	20231108	135000	1592333240	3590	3585	3590	3585	63
319	20231108	134900	1592107370	3590	3585	3590	3585	186
320	20231108	134800	1591440555	3585	3580	3585	3580	1122
321	20231108	134700	1587423785	3585	3585	3585	3585	1
322	20231108	134600	1587420200	3585	3585	3585	3585	130
323	20231108	134500	1586954150	3585	3580	3585	3580	159
324	20231108	134400	1586384285	3580	3580	3580	3580	0
325	20231108	134300	1586384285	3580	3585	3585	3580	2780
326	20231108	134200	1576419485	3590	3590	3590	3590	180
327	20231108	134100	1575773285	3590	3590	3590	3590	140
328	20231108	134000	1575270685	3595	3595	3595	3595	15
329	20231108	133900	1575216760	3595	3590	3595	3585	104
330	20231108	133800	1574843880	3595	3595	3595	3595	18
331	20231108	133700	1574779170	3595	3585	3595	3585	1438
332	20231108	133600	1569623235	3595	3580	3595	3575	709
333	20231108	133500	1567085805	3590	3590	3590	3575	3146
334	20231108	133400	1555813330	3590	3595	3595	3590	323
335	20231108	133300	1554653710	3600	3600	3600	3590	252
336	20231108	133200	1553747930	3600	3600	3600	3600	333
337	20231108	133100	1552549130	3600	3595	3600	3595	437
338	20231108	133000	1550977430	3595	3595	3595	3595	58
339	20231108	132900	1550768920	3595	3590	3595	3585	154
340	20231108	132800	1550216055	3595	3595	3595	3590	6
341	20231108	132700	1550194490	3590	3590	3595	3585	61
342	20231108	132600	1549975530	3590	3585	3590	3585	217
343	20231108	132500	1549197375	3585	3585	3585	3585	0
344	20231108	132400	1549197375	3585	3590	3590	3585	285
345	20231108	132300	1548175455	3585	3585	3585	3585	1754
346	20231108	132200	1541887365	3585	3580	3585	3575	1143
347	20231108	132100	1537795365	3580	3585	3585	3580	2444
348	20231108	132000	1529035350	3585	3595	3595	3585	1936
349	20231108	131900	1522092765	3595	3595	3600	3595	320
350	20231108	131800	1520942260	3595	3595	3595	3595	110
351	20231108	131700	1520546810	3595	3595	3595	3595	5
352	20231108	131600	1520528835	3595	3600	3600	3590	772
353	20231108	131500	1517757340	3590	3595	3600	3590	225
354	20231108	131400	1516947630	3595	3595	3595	3595	0
355	20231108	131300	1516947630	3595	3595	3595	3595	0
356	20231108	131200	1516947630	3595	3595	3595	3595	300
357	20231108	131100	1515869130	3595	3595	3595	3595	10
358	20231108	131000	1515833180	3595	3595	3595	3595	88
359	20231108	130900	1515516820	3595	3595	3595	3585	116
360	20231108	130800	1515100800	3600	3600	3600	3585	2065
361	20231108	130700	1507693175	3595	3600	3600	3595	755
362	20231108	130600	1504977540	3595	3600	3605	3595	369
363	20231108	130500	1503649070	3600	3595	3600	3595	352
364	20231108	130400	1502383170	3590	3590	3590	3590	2050
365	20231108	130300	1495023670	3595	3600	3600	3590	389
366	20231108	130200	1493627045	3600	3590	3600	3590	1555
367	20231108	130100	1488036520	3590	3595	3595	3590	665
368	20231108	130000	1485649080	3590	3600	3600	3590	85
369	20231108	125900	1485343915	3600	3600	3600	3600	1
370	20231108	125800	1485340315	3590	3595	3600	3590	2634
371	20231108	125700	1475883000	3600	3600	3600	3590	1057
372	20231108	125600	1472084340	3605	3610	3615	3600	10459
373	20231108	125500	1434374295	3610	3610	3610	3600	643
374	20231108	125400	1432053890	3610	3610	3610	3600	2909
375	20231108	125300	1421566875	3610	3615	3615	3605	489
376	20231108	125200	1419803895	3605	3615	3620	3605	4051
377	20231108	125100	1405164170	3610	3615	3620	3605	8017
378	20231108	125000	1376189040	3610	3610	3620	3610	17420
379	20231108	124900	1313287170	3610	3595	3610	3595	12562
380	20231108	124800	1268055600	3590	3590	3590	3590	1214
381	20231108	124700	1263697340	3590	3585	3595	3580	12452
382	20231108	124600	1218996240	3580	3580	3580	3580	503
383	20231108	124500	1217195500	3580	3580	3580	3580	15
384	20231108	124400	1217141800	3585	3585	3585	3585	677
385	20231108	124300	1214714755	3585	3585	3585	3585	22
386	20231108	124200	1214635885	3585	3585	3585	3585	1815
387	20231108	124100	1208129110	3585	3580	3585	3580	1129
388	20231108	124000	1204083010	3580	3580	3580	3575	1055
389	20231108	123900	1200306120	3575	3580	3580	3575	599
390	20231108	123800	1198161950	3580	3580	3580	3580	32
391	20231108	123700	1198047390	3575	3580	3580	3575	1065
392	20231108	123600	1194239940	3575	3580	3585	3575	773
393	20231108	123500	1191472965	3580	3575	3580	3575	1222
394	20231108	123400	1187104265	3575	3575	3580	3570	992
395	20231108	123300	1183560865	3580	3580	3580	3580	0
396	20231108	123200	1183560865	3580	3580	3580	3580	181
397	20231108	123100	1182912885	3580	3580	3580	3580	37
398	20231108	123000	1182780425	3580	3580	3580	3580	519
399	20231108	122900	1180922405	3580	3580	3580	3580	2
400	20231108	122800	1180915245	3580	3575	3580	3575	1077
401	20231108	122700	1177063790	3570	3575	3575	3570	555
402	20231108	122600	1175079670	3575	3575	3575	3575	84
403	20231108	122500	1174779370	3575	3575	3575	3575	500
404	20231108	122400	1172991870	3575	3575	3575	3575	2219
405	20231108	122300	1165058945	3575	3575	3575	3575	0
406	20231108	122200	1165058945	3575	3575	3575	3575	2115
407	20231108	122100	1157497820	3575	3575	3575	3575	600
408	20231108	122000	1155352820	3570	3570	3570	3570	500
409	20231108	121900	1153567820	3570	3565	3570	3565	1337
410	20231108	121800	1148798625	3565	3565	3565	3565	550
411	20231108	121700	1146837875	3565	3565	3565	3565	0
412	20231108	121600	1146837875	3565	3565	3565	3565	5
413	20231108	121500	1146820050	3565	3565	3565	3565	500
414	20231108	121400	1145037550	3570	3570	3570	3570	72
415	20231108	121300	1144780510	3565	3570	3570	3565	1300
416	20231108	121200	1140143750	3570	3570	3570	3570	140
417	20231108	121100	1139643950	3570	3570	3570	3570	712
418	20231108	121000	1137102110	3570	3575	3575	3570	4
419	20231108	120900	1137087820	3575	3570	3575	3570	206
420	20231108	120800	1136351405	3570	3570	3570	3570	1
421	20231108	120700	1136347835	3570	3570	3575	3570	118
422	20231108	120600	1135926560	3570	3570	3575	3570	250
423	20231108	120500	1135033960	3570	3570	3570	3570	279
424	20231108	120400	1134037930	3575	3570	3575	3570	151
425	20231108	120300	1133498855	3570	3575	3575	3570	468
426	20231108	120200	1131825760	3575	3575	3575	3575	600
427	20231108	120100	1129680760	3575	3585	3585	3575	1026
428	20231108	120000	1126010840	3580	3580	3585	3580	510
429	20231108	115900	1124184860	3580	3580	3580	3580	978
430	20231108	115800	1120683620	3580	3580	3580	3575	9
431	20231108	115700	1120651410	3580	3575	3580	3575	423
432	20231108	115600	1119139180	3580	3580	3580	3580	31
433	20231108	115500	1119028200	3580	3585	3585	3580	676
434	20231108	115400	1116607795	3585	3585	3585	3585	322
435	20231108	115300	1115453425	3585	3585	3585	3585	0
436	20231108	115200	1115453425	3585	3580	3585	3580	15
437	20231108	115100	1115399720	3580	3580	3580	3580	187
438	20231108	115000	1114730260	3580	3580	3580	3580	51
439	20231108	114900	1114547680	3575	3575	3575	3570	1420
440	20231108	114800	1109472700	3575	3580	3580	3575	4339
441	20231108	114700	1093958680	3580	3580	3580	3580	1207
442	20231108	114600	1089637620	3580	3585	3590	3580	1564
443	20231108	114500	1084031490	3590	3585	3590	3585	2617
444	20231108	114400	1074646485	3580	3575	3585	3570	5021
445	20231108	114300	1056685315	3570	3565	3570	3565	1657
446	20231108	114200	1050770110	3570	3570	3570	3570	0
447	20231108	114100	1050770110	3570	3570	3570	3570	208
448	20231108	114000	1050027550	3570	3570	3570	3570	447
449	20231108	113900	1048431760	3570	3570	3570	3570	1
450	20231108	113800	1048428190	3565	3565	3565	3565	892
451	20231108	113700	1045248210	3565	3560	3565	3560	184
452	20231108	113600	1044592300	3560	3560	3560	3560	191
453	20231108	113500	1043912340	3565	3565	3565	3565	255
454	20231108	113400	1043003265	3565	3565	3565	3565	1228
455	20231108	113300	1038625445	3565	3560	3565	3560	113
456	20231108	113200	1038222660	3565	3565	3565	3565	1
457	20231108	113100	1038219095	3565	3565	3565	3565	0
458	20231108	113000	1038219095	3565	3565	3565	3565	223
459	20231108	112900	1037424100	3565	3565	3565	3565	0
460	20231108	112800	1037424100	3565	3565	3565	3560	128
461	20231108	112700	1036968410	3565	3565	3565	3565	0
462	20231108	112600	1036968410	3565	3565	3565	3565	319
463	20231108	112500	1035831175	3560	3560	3560	3560	1050
464	20231108	112400	1032093175	3555	3560	3560	3555	62
465	20231108	112300	1031872710	3560	3560	3560	3560	207
466	20231108	112200	1031135790	3565	3565	3565	3565	226
467	20231108	112100	1030330100	3565	3565	3565	3565	267
468	20231108	112000	1029378245	3565	3565	3565	3565	3
469	20231108	111900	1029367550	3565	3560	3565	3560	188
470	20231108	111800	1028697430	3560	3560	3560	3560	100
471	20231108	111700	1028341430	3565	3555	3565	3555	163
472	20231108	111600	1027760435	3560	3560	3560	3560	0
473	20231108	111500	1027760435	3560	3560	3560	3560	10
474	20231108	111400	1027724835	3555	3565	3565	3555	381
475	20231108	111300	1026368800	3565	3565	3565	3565	0
476	20231108	111200	1026368800	3565	3565	3565	3565	1
477	20231108	111100	1026365235	3560	3555	3560	3555	1092
478	20231108	111000	1022477720	3555	3555	3555	3555	10
479	20231108	110900	1022442170	3555	3555	3555	3555	1
480	20231108	110800	1022438615	3560	3560	3560	3560	2
481	20231108	110700	1022431495	3560	3555	3560	3555	2037
482	20231108	110600	1015180525	3555	3555	3555	3555	55
483	20231108	110500	1014985000	3555	3555	3555	3555	255
484	20231108	110400	1014078475	3545	3550	3550	3545	576
485	20231108	110300	1012036445	3545	3560	3560	3545	2148
486	20231108	110200	1004418070	3550	3550	3550	3550	1
487	20231108	110100	1004414520	3550	3560	3560	3550	478
488	20231108	110000	1002716465	3555	3560	3560	3555	180
489	20231108	105900	1002075670	3560	3560	3565	3560	270
490	20231108	105800	1001114465	3555	3560	3565	3555	808
491	20231108	105700	998237985	3565	3565	3565	3560	618
492	20231108	105600	996035685	3565	3565	3565	3565	981
493	20231108	105500	992538420	3565	3565	3565	3565	433
494	20231108	105400	990994775	3565	3565	3565	3565	2
495	20231108	105300	990987645	3560	3560	3560	3560	612
496	20231108	105200	988808925	3555	3550	3555	3550	952
497	20231108	105100	985426900	3550	3550	3550	3550	0
498	20231108	105000	985426900	3550	3550	3550	3550	225
499	20231108	104900	984628150	3550	3550	3550	3550	4
500	20231108	104800	984613950	3550	3550	3550	3550	596
501	20231108	104700	982498150	3550	3550	3550	3550	0
502	20231108	104600	982498150	3550	3550	3550	3550	78
503	20231108	104500	982221250	3550	3550	3550	3550	6
504	20231108	104400	982199950	3545	3540	3545	3540	752
505	20231108	104300	979534130	3545	3545	3545	3545	4
506	20231108	104200	979519950	3540	3540	3540	3540	606
507	20231108	104100	977374710	3540	3535	3540	3535	173
508	20231108	104000	976763150	3530	3530	3530	3530	0
509	20231108	103900	976763150	3530	3530	3530	3530	158
510	20231108	103800	976205410	3530	3535	3535	3530	2513
511	20231108	103700	967332090	3540	3540	3540	3540	0
512	20231108	103600	967332090	3540	3540	3540	3540	100
513	20231108	103500	966978090	3535	3535	3535	3535	0
514	20231108	103400	966978090	3535	3535	3535	3535	24
515	20231108	103300	966893250	3535	3535	3535	3535	0
516	20231108	103200	966893250	3535	3535	3535	3535	998
517	20231108	103100	963365320	3535	3535	3535	3530	1344
518	20231108	103000	958617200	3535	3535	3535	3535	423
519	20231108	102900	957121895	3535	3535	3535	3535	40
520	20231108	102800	956980495	3535	3535	3535	3535	29
521	20231108	102700	956877980	3540	3535	3540	3535	1078
522	20231108	102600	953063455	3535	3535	3535	3535	101
523	20231108	102500	952706420	3540	3540	3540	3540	160
524	20231108	102400	952140020	3535	3525	3535	3525	2210
525	20231108	102300	944343050	3520	3530	3530	3490	11383
526	20231108	102200	904503430	3535	3525	3535	3500	23587
527	20231108	102100	821733170	3510	3540	3540	3510	10357
528	20231108	102000	785332550	3540	3540	3545	3540	443
529	20231108	101900	783763695	3540	3540	3540	3515	8478
530	20231108	101800	753826655	3540	3545	3550	3540	1682
531	20231108	101700	747864505	3550	3550	3550	3550	399
532	20231108	101600	746448055	3550	3550	3550	3550	1042
533	20231108	101500	742748955	3550	3555	3555	3550	93
534	20231108	101400	742418590	3555	3555	3555	3555	465
535	20231108	101300	740765515	3555	3550	3555	3550	1098
536	20231108	101200	736864780	3545	3545	3550	3545	2200
537	20231108	101100	729065640	3545	3550	3550	3545	399
538	20231108	101000	727651175	3550	3555	3555	3550	424
539	20231108	100900	726145810	3550	3550	3550	3550	172
540	20231108	100800	725535210	3545	3545	3550	3545	937
541	20231108	100700	722212495	3545	3540	3545	3540	4249
542	20231108	100600	707155315	3545	3530	3545	3530	1310
543	20231108	100500	702518655	3535	3520	3540	3510	5901
544	20231108	100400	681762000	3515	3540	3540	3515	5170
545	20231108	100300	663532735	3545	3540	3545	3540	964
546	20231108	100200	660117175	3540	3545	3545	3520	20238
547	20231108	100100	588577095	3550	3550	3550	3550	1468
548	20231108	100000	583365695	3545	3545	3550	3545	763
549	20231108	095900	580660360	3550	3550	3550	3545	350
550	20231108	095800	579417925	3550	3555	3555	3550	180
551	20231108	095700	578778055	3550	3550	3550	3545	1027
552	20231108	095600	575134335	3555	3545	3555	3545	334
553	20231108	095500	573949305	3545	3560	3560	3545	30492
554	20231108	095400	465729450	3560	3565	3565	3560	571
555	20231108	095300	463696600	3565	3570	3570	3565	1281
556	20231108	095200	459124835	3570	3565	3570	3560	787
557	20231108	095100	456322185	3565	3565	3565	3560	1136
558	20231108	095000	452273135	3565	3560	3565	3560	35
559	20231108	094900	452148410	3560	3565	3565	3560	90
560	20231108	094800	451827985	3560	3560	3560	3560	16
561	20231108	094700	451771025	3560	3565	3565	3560	4709
562	20231108	094600	435004360	3565	3565	3565	3565	1060
563	20231108	094500	431225460	3565	3560	3565	3560	1795
564	20231108	094400	424832105	3560	3570	3570	3560	6807
565	20231108	094300	400553850	3570	3570	3570	3570	1232
566	20231108	094200	396155610	3570	3580	3580	3570	987
567	20231108	094100	392629455	3575	3575	3575	3575	742
568	20231108	094000	389976805	3575	3575	3575	3575	0
569	20231108	093900	389976805	3575	3575	3575	3570	453
570	20231108	093800	388357335	3575	3580	3580	3575	3033
571	20231108	093700	377514315	3580	3580	3580	3575	63
572	20231108	093600	377289070	3575	3580	3580	3575	170
573	20231108	093500	376681220	3580	3585	3590	3580	3887
574	20231108	093400	362761760	3585	3585	3585	3585	1576
575	20231108	093300	357111800	3585	3590	3590	3585	4052
576	20231108	093200	342579715	3585	3585	3585	3580	3934
577	20231108	093100	328476475	3585	3585	3585	3580	547
578	20231108	093000	326516075	3585	3585	3590	3585	491
579	20231108	092900	324755835	3585	3575	3585	3575	8145
580	20231108	092800	295588880	3580	3580	3580	3575	1468
581	20231108	092700	290338985	3575	3580	3580	3575	2321
582	20231108	092600	282031665	3580	3580	3585	3580	631
583	20231108	092500	279772550	3580	3575	3580	3575	5791
584	20231108	092400	259053900	3575	3575	3575	3575	1333
585	20231108	092300	254288425	3575	3575	3580	3570	889
586	20231108	092200	251109135	3575	3575	3575	3570	1377
587	20231108	092100	246186515	3575	3575	3575	3575	2110
588	20231108	092000	238643265	3570	3570	3575	3570	11818
589	20231108	091900	196431735	3565	3560	3565	3555	2898
590	20231108	091800	186111840	3565	3565	3565	3560	3392
591	20231108	091700	174030595	3565	3565	3565	3565	2252
592	20231108	091600	166002215	3565	3565	3570	3565	1611
593	20231108	091500	160256495	3565	3570	3570	3565	506
594	20231108	091400	158451895	3565	3565	3565	3565	1024
595	20231108	091300	154801335	3570	3570	3570	3565	51
596	20231108	091200	154619480	3570	3570	3570	3565	2020
597	20231108	091100	147413420	3570	3560	3570	3560	1103
598	20231108	091000	143479710	3560	3560	3565	3560	323
599	20231108	090900	142329825	3560	3565	3570	3560	3864
600	20231108	090800	128556225	3570	3560	3570	3560	1578
601	20231108	090700	122923265	3570	3550	3570	3545	1514
602	20231108	090600	117544770	3550	3550	3555	3550	1271
603	20231108	090500	113032685	3550	3560	3565	3550	2325
604	20231108	090400	104762370	3560	3550	3560	3545	1835
605	20231108	090300	98245225	3550	3545	3550	3545	1950
606	20231108	090200	91328295	3545	3530	3555	3530	2394
607	20231108	090100	82844870	3530	3550	3555	3530	9051
608	20231108	090000	50744385	3550	3580	3580	3550	14198