KissMeData/024850/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190700	596015915	2420	2420	2420	2420	3526
3	20231109	190600	596015915	2420	2420	2420	2420	0
4	20231109	190500	596015915	2420	2420	2420	2420	0
5	20231109	190400	596015915	2420	2420	2420	2420	0
6	20231109	190300	596015915	2420	2420	2420	2420	0
7	20231109	190200	596015915	2420	2420	2420	2420	0
8	20231109	190100	596015915	2420	2420	2420	2420	0
9	20231109	190000	596015915	2420	2420	2420	2420	0
10	20231109	185900	596015915	2420	2420	2420	2420	0
11	20231109	185800	596015915	2420	2420	2420	2420	0
12	20231109	185700	596015915	2420	2420	2420	2420	0
13	20231109	185600	596015915	2420	2420	2420	2420	0
14	20231109	185500	596015915	2420	2420	2420	2420	0
15	20231109	185400	596015915	2420	2420	2420	2420	0
16	20231109	185300	596015915	2420	2420	2420	2420	0
17	20231109	185200	596015915	2420	2420	2420	2420	0
18	20231109	185100	596015915	2420	2420	2420	2420	0
19	20231109	185000	596015915	2420	2420	2420	2420	0
20	20231109	184900	596015915	2420	2420	2420	2420	0
21	20231109	184800	596015915	2420	2420	2420	2420	0
22	20231109	184700	596015915	2420	2420	2420	2420	0
23	20231109	184600	596015915	2420	2420	2420	2420	0
24	20231109	184500	596015915	2420	2420	2420	2420	0
25	20231109	184400	596015915	2420	2420	2420	2420	0
26	20231109	184300	596015915	2420	2420	2420	2420	0
27	20231109	184200	596015915	2420	2420	2420	2420	0
28	20231109	184100	596015915	2420	2420	2420	2420	0
29	20231109	184000	596015915	2420	2420	2420	2420	0
30	20231109	183900	596015915	2420	2420	2420	2420	0
31	20231109	183800	596015915	2420	2420	2420	2420	0
32	20231109	183700	596015915	2420	2420	2420	2420	3526
33	20231109	183600	596015915	2420	2420	2420	2420	0
34	20231109	183500	596015915	2420	2420	2420	2420	0
35	20231109	183400	596015915	2420	2420	2420	2420	0
36	20231109	183300	596015915	2420	2420	2420	2420	0
37	20231109	183200	596015915	2420	2420	2420	2420	0
38	20231109	183100	596015915	2420	2420	2420	2420	0
39	20231109	183000	596015915	2420	2420	2420	2420	0
40	20231109	182900	596015915	2420	2420	2420	2420	0
41	20231109	182800	596015915	2420	2420	2420	2420	0
42	20231109	182700	596015915	2420	2420	2420	2420	0
43	20231109	182600	596015915	2420	2420	2420	2420	0
44	20231109	182500	596015915	2420	2420	2420	2420	0
45	20231109	182400	596015915	2420	2420	2420	2420	0
46	20231109	182300	596015915	2420	2420	2420	2420	0
47	20231109	182200	596015915	2420	2420	2420	2420	0
48	20231109	182100	596015915	2420	2420	2420	2420	0
49	20231109	182000	596015915	2420	2420	2420	2420	0
50	20231109	181900	596015915	2420	2420	2420	2420	0
51	20231109	181800	596015915	2420	2420	2420	2420	0
52	20231109	181700	596015915	2420	2420	2420	2420	0
53	20231109	181600	596015915	2420	2420	2420	2420	0
54	20231109	181500	596015915	2420	2420	2420	2420	0
55	20231109	181400	596015915	2420	2420	2420	2420	0
56	20231109	181300	596015915	2420	2420	2420	2420	0
57	20231109	181200	596015915	2420	2420	2420	2420	0
58	20231109	181100	596015915	2420	2420	2420	2420	0
59	20231109	181000	596015915	2420	2420	2420	2420	0
60	20231109	180900	596015915	2420	2420	2420	2420	0
61	20231109	180800	596015915	2420	2420	2420	2420	0
62	20231109	180700	596015915	2420	2420	2420	2420	3526
63	20231109	180600	596015915	2420	2420	2420	2420	0
64	20231109	180500	596015915	2420	2420	2420	2420	0
65	20231109	180400	596015915	2420	2420	2420	2420	0
66	20231109	180300	596015915	2420	2420	2420	2420	0
67	20231109	180200	596015915	2420	2420	2420	2420	0
68	20231109	180100	596015915	2420	2420	2420	2420	0
69	20231109	180000	596015915	2420	2420	2420	2420	0
70	20231109	175900	596015915	2420	2420	2420	2420	0
71	20231109	175800	596015915	2420	2420	2420	2420	0
72	20231109	175700	596015915	2420	2420	2420	2420	0
73	20231109	175600	596015915	2420	2420	2420	2420	0
74	20231109	175500	596015915	2420	2420	2420	2420	0
75	20231109	175400	596015915	2420	2420	2420	2420	0
76	20231109	175300	596015915	2420	2420	2420	2420	0
77	20231109	175200	596015915	2420	2420	2420	2420	0
78	20231109	175100	596015915	2420	2420	2420	2420	0
79	20231109	175000	596015915	2420	2420	2420	2420	0
80	20231109	174900	596015915	2420	2420	2420	2420	0
81	20231109	174800	596015915	2420	2420	2420	2420	0
82	20231109	174700	596015915	2420	2420	2420	2420	0
83	20231109	174600	596015915	2420	2420	2420	2420	0
84	20231109	174500	596015915	2420	2420	2420	2420	0
85	20231109	174400	596015915	2420	2420	2420	2420	0
86	20231109	174300	596015915	2420	2420	2420	2420	0
87	20231109	174200	596015915	2420	2420	2420	2420	0
88	20231109	174100	596015915	2420	2420	2420	2420	0
89	20231109	174000	596015915	2420	2420	2420	2420	0
90	20231109	173900	596015915	2420	2420	2420	2420	0
91	20231109	173800	596015915	2420	2420	2420	2420	0
92	20231109	173700	596015915	2420	2420	2420	2420	3526
93	20231109	173600	596015915	2420	2420	2420	2420	0
94	20231109	173500	596015915	2420	2420	2420	2420	0
95	20231109	173400	596015915	2420	2420	2420	2420	0
96	20231109	173300	596015915	2420	2420	2420	2420	0
97	20231109	173200	596015915	2420	2420	2420	2420	0
98	20231109	173100	596015915	2420	2420	2420	2420	0
99	20231109	173000	596015915	2420	2420	2420	2420	0
100	20231109	172900	596015915	2420	2420	2420	2420	0
101	20231109	172800	596015915	2420	2420	2420	2420	0
102	20231109	172700	596015915	2420	2420	2420	2420	0
103	20231109	172600	596015915	2420	2420	2420	2420	0
104	20231109	172500	596015915	2420	2420	2420	2420	0
105	20231109	172400	596015915	2420	2420	2420	2420	0
106	20231109	172300	596015915	2420	2420	2420	2420	0
107	20231109	172200	596015915	2420	2420	2420	2420	0
108	20231109	172100	596015915	2420	2420	2420	2420	0
109	20231109	172000	596015915	2420	2420	2420	2420	0
110	20231109	171900	596015915	2420	2420	2420	2420	0
111	20231109	171800	596015915	2420	2420	2420	2420	0
112	20231109	171700	596015915	2420	2420	2420	2420	0
113	20231109	171600	596015915	2420	2420	2420	2420	0
114	20231109	171500	596015915	2420	2420	2420	2420	0
115	20231109	171400	596015915	2420	2420	2420	2420	0
116	20231109	171300	596015915	2420	2420	2420	2420	0
117	20231109	171200	596015915	2420	2420	2420	2420	0
118	20231109	171100	596015915	2420	2420	2420	2420	0
119	20231109	171000	596015915	2420	2420	2420	2420	0
120	20231109	170900	596015915	2420	2420	2420	2420	0
121	20231109	170800	596015915	2420	2420	2420	2420	0
122	20231109	170700	596015915	2420	2420	2420	2420	3526
123	20231109	170600	596015915	2420	2420	2420	2420	0
124	20231109	170500	596015915	2420	2420	2420	2420	0
125	20231109	170400	596015915	2420	2420	2420	2420	0
126	20231109	170300	596015915	2420	2420	2420	2420	0
127	20231109	170200	596015915	2420	2420	2420	2420	0
128	20231109	170100	596015915	2420	2420	2420	2420	0
129	20231109	170000	596015915	2420	2420	2420	2420	0
130	20231109	165900	596015915	2420	2420	2420	2420	0
131	20231109	165800	596015915	2420	2420	2420	2420	0
132	20231109	165700	596015915	2420	2420	2420	2420	0
133	20231109	165600	596015915	2420	2420	2420	2420	0
134	20231109	165500	596015915	2420	2420	2420	2420	0
135	20231109	165400	596015915	2420	2420	2420	2420	0
136	20231109	165300	596015915	2420	2420	2420	2420	0
137	20231109	165200	596015915	2420	2420	2420	2420	0
138	20231109	165100	596015915	2420	2420	2420	2420	0
139	20231109	165000	596015915	2420	2420	2420	2420	0
140	20231109	164900	596015915	2420	2420	2420	2420	0
141	20231109	164800	596015915	2420	2420	2420	2420	0
142	20231109	164700	596015915	2420	2420	2420	2420	0
143	20231109	164600	596015915	2420	2420	2420	2420	0
144	20231109	164500	596015915	2420	2420	2420	2420	0
145	20231109	164400	596015915	2420	2420	2420	2420	0
146	20231109	164300	596015915	2420	2420	2420	2420	0
147	20231109	164200	596015915	2420	2420	2420	2420	0
148	20231109	164100	596015915	2420	2420	2420	2420	0
149	20231109	164000	596015915	2420	2420	2420	2420	0
150	20231109	163900	596015915	2420	2420	2420	2420	0
151	20231109	163800	596015915	2420	2420	2420	2420	0
152	20231109	163700	596015915	2420	2420	2420	2420	3526
153	20231109	163600	596015915	2420	2420	2420	2420	0
154	20231109	163500	596015915	2420	2420	2420	2420	0
155	20231109	163400	596015915	2420	2420	2420	2420	0
156	20231109	163300	596015915	2420	2420	2420	2420	0
157	20231109	163200	596015915	2420	2420	2420	2420	0
158	20231109	163100	596015915	2420	2420	2420	2420	0
159	20231109	163000	596015915	2420	2420	2420	2420	0
160	20231109	162900	596015915	2420	2420	2420	2420	0
161	20231109	162800	596015915	2420	2420	2420	2420	0
162	20231109	162700	596015915	2420	2420	2420	2420	0
163	20231109	162600	596015915	2420	2420	2420	2420	0
164	20231109	162500	596015915	2420	2420	2420	2420	0
165	20231109	162400	596015915	2420	2420	2420	2420	0
166	20231109	162300	596015915	2420	2420	2420	2420	0
167	20231109	162200	596015915	2420	2420	2420	2420	0
168	20231109	162100	596015915	2420	2420	2420	2420	0
169	20231109	162000	596015915	2420	2420	2420	2420	0
170	20231109	161900	596015915	2420	2420	2420	2420	0
171	20231109	161800	596015915	2420	2420	2420	2420	0
172	20231109	161700	596015915	2420	2420	2420	2420	0
173	20231109	161600	596015915	2420	2420	2420	2420	0
174	20231109	161500	596015915	2420	2420	2420	2420	0
175	20231109	161400	596015915	2420	2420	2420	2420	0
176	20231109	161300	596015915	2420	2420	2420	2420	0
177	20231109	161200	596015915	2420	2420	2420	2420	0
178	20231109	161100	596015915	2420	2420	2420	2420	0
179	20231109	161000	596015915	2420	2420	2420	2420	0
180	20231109	160900	596015915	2420	2420	2420	2420	0
181	20231109	160800	596015915	2420	2420	2420	2420	0
182	20231109	160700	596015915	2420	2420	2420	2420	3526
183	20231109	160600	596015915	2420	2420	2420	2420	0
184	20231109	160500	596015915	2420	2420	2420	2420	0
185	20231109	160400	596015915	2420	2420	2420	2420	0
186	20231109	160300	596015915	2420	2420	2420	2420	0
187	20231109	160200	596015915	2420	2420	2420	2420	0
188	20231109	160100	596015915	2420	2420	2420	2420	0
189	20231109	160000	596015915	2420	2420	2420	2420	0
190	20231109	155900	596015915	2420	2420	2420	2420	0
191	20231109	155800	596015915	2420	2420	2420	2420	0
192	20231109	155700	596015915	2420	2420	2420	2420	0
193	20231109	155600	596015915	2420	2420	2420	2420	0
194	20231109	155500	596015915	2420	2420	2420	2420	0
195	20231109	155400	596015915	2420	2420	2420	2420	0
196	20231109	155300	596015915	2420	2420	2420	2420	0
197	20231109	155200	596015915	2420	2420	2420	2420	0
198	20231109	155100	596015915	2420	2420	2420	2420	0
199	20231109	155000	596015915	2420	2420	2420	2420	0
200	20231109	154900	596015915	2420	2420	2420	2420	0
201	20231109	154800	596015915	2420	2420	2420	2420	0
202	20231109	154700	596015915	2420	2420	2420	2420	0
203	20231109	154600	596015915	2420	2420	2420	2420	0
204	20231109	154500	596015915	2420	2420	2420	2420	0
205	20231109	154400	596015915	2420	2420	2420	2420	0
206	20231109	154300	596015915	2420	2420	2420	2420	0
207	20231109	154200	596015915	2420	2420	2420	2420	0
208	20231109	154100	596015915	2420	2420	2420	2420	0
209	20231109	154000	596015915	2420	2420	2420	2420	0
210	20231109	153900	596015915	2420	2420	2420	2420	0
211	20231109	153800	596015915	2420	2420	2420	2420	0
212	20231109	153700	596015915	2420	2420	2420	2420	3526
213	20231109	153600	596015915	2420	2420	2420	2420	0
214	20231109	153500	596015915	2420	2420	2420	2420	0
215	20231109	153400	596015915	2420	2420	2420	2420	0
216	20231109	153300	596015915	2420	2420	2420	2420	0
217	20231109	153200	596015915	2420	2420	2420	2420	0
218	20231109	153100	596015915	2420	2420	2420	2420	0
219	20231109	153000	596015915	2420	2420	2420	2420	3526
220	20231109	152900	587482995	2430	2430	2430	2430	0
221	20231109	152800	587482995	2430	2430	2430	2430	0
222	20231109	152700	587482995	2430	2430	2430	2430	0
223	20231109	152600	587482995	2430	2430	2430	2430	0
224	20231109	152500	587482995	2430	2430	2430	2430	0
225	20231109	152400	587482995	2430	2430	2430	2430	0
226	20231109	152300	587482995	2430	2430	2430	2430	0
227	20231109	152200	587482995	2430	2430	2430	2430	0
228	20231109	152100	587482995	2430	2430	2430	2430	0
229	20231109	152000	587482995	2430	2430	2430	2430	0
230	20231109	151900	587482995	2430	2425	2430	2420	586
231	20231109	151800	586063825	2420	2420	2420	2420	129
232	20231109	151700	585751645	2425	2425	2425	2425	136
233	20231109	151600	585421845	2435	2430	2435	2420	1146
234	20231109	151500	582647060	2425	2425	2425	2425	415
235	20231109	151400	581640685	2425	2415	2425	2415	12
236	20231109	151300	581611695	2425	2430	2430	2425	103
237	20231109	151200	581361420	2435	2435	2435	2435	0
238	20231109	151100	581361420	2435	2420	2435	2420	1010
239	20231109	151000	578917205	2420	2435	2435	2420	70
240	20231109	150900	578747610	2420	2435	2435	2420	33
241	20231109	150800	578667735	2420	2420	2420	2420	118
242	20231109	150700	578382175	2430	2430	2430	2430	0
243	20231109	150600	578382175	2430	2435	2435	2430	6
244	20231109	150500	578367590	2440	2430	2440	2430	443
245	20231109	150400	577290580	2440	2440	2440	2440	11
246	20231109	150300	577263740	2430	2430	2430	2430	134
247	20231109	150200	576938120	2440	2440	2440	2440	500
248	20231109	150100	575718120	2440	2440	2440	2440	2
249	20231109	150000	575713240	2450	2450	2450	2450	300
250	20231109	145900	574978240	2450	2450	2450	2450	333
251	20231109	145800	574162390	2440	2455	2455	2440	513
252	20231109	145700	572903170	2460	2460	2460	2460	0
253	20231109	145600	572903170	2460	2460	2460	2460	0
254	20231109	145500	572903170	2460	2460	2460	2460	0
255	20231109	145400	572903170	2460	2445	2460	2445	3922
256	20231109	145300	563265795	2445	2440	2445	2440	142
257	20231109	145200	562918855	2440	2440	2440	2440	50
258	20231109	145100	562796855	2440	2440	2440	2440	0
259	20231109	145000	562796855	2440	2440	2440	2440	266
260	20231109	144900	562147815	2440	2440	2440	2440	4
261	20231109	144800	562138055	2440	2420	2440	2420	39
262	20231109	144700	562043655	2440	2435	2440	2435	920
263	20231109	144600	559803405	2435	2435	2435	2435	16
264	20231109	144500	559764445	2425	2440	2440	2425	183
265	20231109	144400	559318120	2440	2445	2445	2440	805
266	20231109	144300	557350700	2445	2445	2445	2445	0
267	20231109	144200	557350700	2445	2430	2445	2425	4203
268	20231109	144100	547096495	2430	2430	2430	2430	0
269	20231109	144000	547096495	2430	2430	2430	2430	1
270	20231109	143900	547094065	2430	2410	2435	2410	4354
271	20231109	143800	536554960	2410	2410	2410	2410	4049
272	20231109	143700	526796870	2420	2420	2420	2420	4
273	20231109	143600	526787190	2415	2415	2415	2415	400
274	20231109	143500	525821190	2415	2415	2415	2415	16
275	20231109	143400	525782550	2420	2420	2420	2420	0
276	20231109	143300	525782550	2420	2420	2420	2420	100
277	20231109	143200	525540550	2420	2410	2430	2410	2156
278	20231109	143100	520333745	2415	2415	2415	2415	208
279	20231109	143000	519831425	2420	2430	2430	2420	1137
280	20231109	142900	517075305	2430	2430	2430	2430	222
281	20231109	142800	516535845	2430	2430	2430	2430	500
282	20231109	142700	515320845	2430	2430	2430	2430	16
283	20231109	142600	515281965	2430	2425	2430	2425	64
284	20231109	142500	515126450	2425	2425	2425	2425	1
285	20231109	142400	515124025	2425	2425	2425	2425	0
286	20231109	142300	515124025	2425	2425	2425	2425	0
287	20231109	142200	515124025	2425	2425	2425	2425	137
288	20231109	142100	514791800	2430	2425	2430	2425	477
289	20231109	142000	513635070	2425	2420	2425	2420	100
290	20231109	141900	513393065	2420	2420	2420	2420	0
291	20231109	141800	513393065	2420	2420	2420	2420	10
292	20231109	141700	513368865	2420	2420	2420	2415	797
293	20231109	141600	511441890	2425	2420	2425	2420	111
294	20231109	141500	511173145	2425	2425	2425	2425	33
295	20231109	141400	511093120	2420	2420	2420	2420	204
296	20231109	141300	510599440	2420	2420	2420	2420	5
297	20231109	141200	510587340	2420	2420	2420	2420	210
298	20231109	141100	510079140	2415	2420	2420	2415	802
299	20231109	141000	508141265	2420	2420	2420	2420	0
300	20231109	140900	508141265	2420	2420	2420	2420	694
301	20231109	140800	506461785	2410	2410	2410	2410	0
302	20231109	140700	506461785	2410	2410	2410	2410	2800
303	20231109	140600	499713785	2420	2405	2420	2405	1086
304	20231109	140500	497100060	2410	2415	2415	2410	708
305	20231109	140400	495393240	2420	2420	2420	2420	0
306	20231109	140300	495393240	2420	2425	2425	2420	15051
307	20231109	140200	458969795	2425	2425	2425	2425	286
308	20231109	140100	458276245	2425	2425	2425	2425	0
309	20231109	140000	458276245	2425	2420	2425	2420	995
310	20231109	135900	455867695	2415	2420	2420	2415	170
311	20231109	135800	455456305	2420	2420	2420	2420	1654
312	20231109	135700	451453625	2410	2410	2415	2410	204
313	20231109	135600	450960985	2410	2410	2420	2410	3199
314	20231109	135500	443242975	2415	2420	2420	2415	1237
315	20231109	135400	440253365	2435	2435	2435	2435	0
316	20231109	135300	440253365	2435	2435	2435	2435	0
317	20231109	135200	440253365	2435	2435	2435	2435	318
318	20231109	135100	439479035	2435	2435	2435	2435	77
319	20231109	135000	439291540	2435	2425	2435	2425	1105
320	20231109	134900	436607950	2420	2420	2420	2420	682
321	20231109	134800	434957510	2420	2420	2420	2420	13
322	20231109	134700	434926050	2420	2420	2420	2420	77
323	20231109	134600	434739710	2420	2420	2420	2410	401
324	20231109	134500	433771090	2420	2415	2420	2405	5646
325	20231109	134400	420162295	2415	2425	2425	2415	2009
326	20231109	134300	415305105	2425	2425	2425	2425	0
327	20231109	134200	415305105	2425	2425	2425	2425	0
328	20231109	134100	415305105	2425	2425	2425	2425	1
329	20231109	134000	415302680	2425	2425	2425	2425	0
330	20231109	133900	415302680	2425	2420	2425	2415	869
331	20231109	133800	413201870	2420	2425	2425	2420	610
332	20231109	133700	411724120	2435	2435	2435	2435	0
333	20231109	133600	411724120	2435	2435	2435	2435	0
334	20231109	133500	411724120	2435	2430	2435	2430	1276
335	20231109	133400	408618440	2435	2435	2435	2435	2
336	20231109	133300	408613570	2435	2435	2435	2435	305
337	20231109	133200	407870895	2445	2445	2445	2445	0
338	20231109	133100	407870895	2445	2445	2445	2445	0
339	20231109	133000	407870895	2445	2445	2445	2445	0
340	20231109	132900	407870895	2445	2445	2445	2445	0
341	20231109	132800	407870895	2445	2445	2445	2445	0
342	20231109	132700	407870895	2445	2445	2445	2445	20
343	20231109	132600	407821995	2445	2445	2445	2445	0
344	20231109	132500	407821995	2445	2445	2445	2445	0
345	20231109	132400	407821995	2445	2440	2445	2435	1001
346	20231109	132300	405383535	2450	2450	2450	2450	300
347	20231109	132200	404648535	2450	2450	2450	2450	0
348	20231109	132100	404648535	2450	2450	2450	2450	500
349	20231109	132000	403423535	2450	2450	2450	2450	2
350	20231109	131900	403418635	2450	2450	2450	2450	0
351	20231109	131800	403418635	2450	2450	2450	2450	0
352	20231109	131700	403418635	2450	2450	2450	2450	4
353	20231109	131600	403408835	2450	2450	2450	2450	0
354	20231109	131500	403408835	2450	2450	2450	2450	0
355	20231109	131400	403408835	2450	2450	2450	2450	0
356	20231109	131300	403408835	2450	2450	2450	2450	32
357	20231109	131200	403330435	2450	2450	2450	2450	5
358	20231109	131100	403318185	2440	2450	2455	2440	500
359	20231109	131000	402095685	2455	2450	2455	2450	27
360	20231109	130900	402029435	2450	2455	2455	2440	1626
361	20231109	130800	398037865	2455	2445	2455	2445	600
362	20231109	130700	396570290	2445	2440	2445	2425	302
363	20231109	130600	395833755	2445	2445	2445	2445	200
364	20231109	130500	395344755	2445	2440	2445	2440	400
365	20231109	130400	394367755	2445	2445	2445	2445	0
366	20231109	130300	394367755	2445	2445	2445	2445	2
367	20231109	130200	394362865	2445	2450	2450	2435	1014
368	20231109	130100	391878765	2450	2430	2455	2430	3021
369	20231109	130000	384485625	2430	2425	2430	2425	100
370	20231109	125900	384242665	2425	2425	2425	2425	0
371	20231109	125800	384242665	2425	2425	2425	2425	158
372	20231109	125700	383859515	2425	2425	2425	2425	0
373	20231109	125600	383859515	2425	2425	2425	2425	0
374	20231109	125500	383859515	2425	2425	2425	2425	637
375	20231109	125400	382314790	2425	2430	2430	2425	69
376	20231109	125300	382147435	2430	2440	2440	2420	3452
377	20231109	125200	373782555	2440	2440	2440	2440	103
378	20231109	125100	373531235	2440	2435	2440	2435	337
379	20231109	125000	372710610	2435	2440	2445	2425	625
380	20231109	124900	371188620	2445	2425	2445	2425	1663
381	20231109	124800	367155515	2425	2420	2425	2420	40
382	20231109	124700	367058685	2415	2420	2420	2415	52
383	20231109	124600	366932905	2420	2420	2420	2420	0
384	20231109	124500	366932905	2420	2420	2420	2410	151
385	20231109	124400	366567495	2420	2420	2420	2410	42
386	20231109	124300	366465865	2420	2420	2420	2410	1574
387	20231109	124200	362671785	2420	2420	2420	2420	159
388	20231109	124100	362287005	2420	2420	2420	2420	371
389	20231109	124000	361389185	2420	2420	2420	2420	204
390	20231109	123900	360895505	2420	2420	2420	2410	7500
391	20231109	123800	342803460	2430	2430	2430	2430	36
392	20231109	123700	342715980	2425	2420	2425	2415	349
393	20231109	123600	341870920	2425	2425	2425	2425	0
394	20231109	123500	341870920	2425	2420	2425	2415	127
395	20231109	123400	341563695	2435	2435	2435	2435	1
396	20231109	123300	341561260	2435	2435	2435	2435	0
397	20231109	123200	341561260	2435	2440	2440	2435	261
398	20231109	123100	340925720	2440	2440	2440	2440	1
399	20231109	123000	340923280	2440	2440	2440	2440	0
400	20231109	122900	340923280	2440	2440	2440	2440	105
401	20231109	122800	340667080	2440	2440	2440	2440	1
402	20231109	122700	340664640	2435	2430	2435	2415	1646
403	20231109	122600	336685825	2415	2430	2435	2415	4869
404	20231109	122500	324884425	2430	2435	2435	2430	799
405	20231109	122400	322939860	2435	2420	2435	2420	2000
406	20231109	122300	318090460	2420	2420	2425	2420	2084
407	20231109	122200	313047175	2420	2430	2435	2420	4484
408	20231109	122100	302187210	2440	2440	2440	2440	0
409	20231109	122000	302187210	2440	2435	2440	2435	2
410	20231109	121900	302182335	2440	2440	2440	2440	1
411	20231109	121800	302179895	2430	2430	2430	2430	889
412	20231109	121700	300019625	2445	2445	2445	2445	0
413	20231109	121600	300019625	2445	2445	2445	2445	0
414	20231109	121500	300019625	2445	2445	2445	2445	1
415	20231109	121400	300017180	2435	2435	2435	2435	303
416	20231109	121300	299279375	2435	2435	2435	2435	320
417	20231109	121200	298500175	2445	2430	2445	2430	14
418	20231109	121100	298465960	2435	2435	2435	2435	564
419	20231109	121000	297092620	2450	2450	2450	2450	0
420	20231109	120900	297092620	2450	2450	2450	2450	0
421	20231109	120800	297092620	2450	2450	2450	2450	0
422	20231109	120700	297092620	2450	2450	2450	2450	8
423	20231109	120600	297073020	2455	2455	2455	2455	0
424	20231109	120500	297073020	2455	2455	2455	2455	0
425	20231109	120400	297073020	2455	2455	2455	2455	0
426	20231109	120300	297073020	2455	2435	2455	2435	520
427	20231109	120200	295806370	2430	2440	2440	2430	2523
428	20231109	120100	289666865	2440	2440	2440	2440	1000
429	20231109	120000	287226865	2440	2455	2455	2440	1433
430	20231109	115900	283729930	2455	2455	2455	2455	100
431	20231109	115800	283484430	2455	2450	2455	2450	205
432	20231109	115700	282981685	2450	2450	2450	2450	0
433	20231109	115600	282981685	2450	2450	2450	2450	0
434	20231109	115500	282981685	2450	2450	2450	2450	0
435	20231109	115400	282981685	2450	2450	2450	2450	0
436	20231109	115300	282981685	2450	2450	2450	2450	0
437	20231109	115200	282981685	2450	2450	2450	2450	0
438	20231109	115100	282981685	2450	2450	2450	2450	20
439	20231109	115000	282932685	2450	2460	2460	2450	443
440	20231109	114900	281847235	2460	2455	2460	2455	10
441	20231109	114800	281822640	2455	2455	2455	2455	10
442	20231109	114700	281798090	2455	2455	2455	2455	0
443	20231109	114600	281798090	2455	2455	2455	2455	0
444	20231109	114500	281798090	2455	2450	2455	2450	725
445	20231109	114400	280021590	2450	2450	2450	2450	0
446	20231109	114300	280021590	2450	2450	2450	2450	0
447	20231109	114200	280021590	2450	2450	2450	2450	100
448	20231109	114100	279776590	2450	2445	2450	2445	85
449	20231109	114000	279568740	2445	2445	2445	2445	570
450	20231109	113900	278175090	2445	2440	2445	2435	2683
451	20231109	113800	271637160	2450	2450	2450	2450	1236
452	20231109	113700	268608960	2450	2440	2450	2435	2053
453	20231109	113600	263602190	2450	2450	2450	2440	2030
454	20231109	113500	258642715	2450	2455	2455	2450	1642
455	20231109	113400	254616830	2455	2460	2460	2455	823
456	20231109	113300	252595215	2460	2460	2460	2460	106
457	20231109	113200	252334455	2460	2455	2460	2455	648
458	20231109	113100	250743600	2455	2460	2460	2450	443
459	20231109	113000	249656085	2460	2450	2460	2450	663
460	20231109	112900	248027515	2450	2450	2450	2450	224
461	20231109	112800	247478715	2450	2450	2450	2450	30
462	20231109	112700	247405215	2450	2450	2455	2440	5132
463	20231109	112600	234871870	2455	2460	2460	2445	4443
464	20231109	112500	223978830	2460	2455	2460	2455	250
465	20231109	112400	223364825	2455	2455	2455	2455	1336
466	20231109	112300	220084945	2455	2455	2455	2455	112
467	20231109	112200	219809985	2455	2455	2455	2455	3
468	20231109	112100	219802620	2460	2460	2460	2460	100
469	20231109	112000	219556620	2460	2460	2460	2460	103
470	20231109	111900	219303240	2460	2465	2470	2460	3285
471	20231109	111800	211215080	2465	2470	2470	2465	44
472	20231109	111700	211106595	2470	2470	2470	2470	125
473	20231109	111600	210797845	2470	2470	2470	2470	0
474	20231109	111500	210797845	2470	2465	2470	2465	145
475	20231109	111400	210439920	2470	2470	2470	2465	2582
476	20231109	111300	204067380	2470	2465	2470	2465	1620
477	20231109	111200	200071580	2465	2465	2465	2465	324
478	20231109	111100	199272920	2465	2465	2465	2465	1130
479	20231109	111000	196487470	2460	2460	2460	2460	1000
480	20231109	110900	194027470	2465	2460	2465	2460	3288
481	20231109	110800	185933990	2460	2460	2460	2460	400
482	20231109	110700	184949990	2460	2460	2460	2460	600
483	20231109	110600	183473990	2460	2455	2460	2455	1252
484	20231109	110500	180399070	2460	2460	2460	2460	400
485	20231109	110400	179415070	2460	2455	2460	2455	2484
486	20231109	110300	173313845	2460	2460	2460	2460	30
487	20231109	110200	173240045	2465	2465	2465	2465	27
488	20231109	110100	173173490	2465	2465	2465	2465	383
489	20231109	110000	172229395	2465	2465	2465	2465	62
490	20231109	105900	172076565	2460	2460	2460	2460	0
491	20231109	105800	172076565	2460	2460	2460	2460	721
492	20231109	105700	170302905	2460	2460	2460	2460	531
493	20231109	105600	168996645	2475	2460	2475	2460	551
494	20231109	105500	167641080	2475	2475	2475	2475	10
495	20231109	105400	167616330	2475	2475	2475	2475	10
496	20231109	105300	167591580	2475	2475	2475	2475	3
497	20231109	105200	167584155	2475	2475	2475	2475	2
498	20231109	105100	167579205	2475	2470	2475	2470	43
499	20231109	105000	167472955	2470	2470	2470	2470	0
500	20231109	104900	167472955	2470	2470	2470	2470	101
501	20231109	104800	167223485	2470	2475	2475	2470	580
502	20231109	104700	165790870	2470	2465	2470	2465	1629
503	20231109	104600	161767595	2465	2465	2465	2465	2000
504	20231109	104500	156837595	2465	2460	2465	2455	337
505	20231109	104400	156008570	2460	2460	2460	2460	136
506	20231109	104300	155674010	2455	2455	2455	2455	0
507	20231109	104200	155674010	2455	2455	2455	2455	0
508	20231109	104100	155674010	2455	2455	2455	2455	240
509	20231109	104000	155084810	2460	2460	2460	2460	20
510	20231109	103900	155035610	2460	2460	2460	2460	7
511	20231109	103800	155018390	2455	2455	2455	2455	0
512	20231109	103700	155018390	2455	2460	2460	2455	640
513	20231109	103600	153446490	2455	2455	2455	2455	200
514	20231109	103500	152955490	2460	2460	2460	2460	0
515	20231109	103400	152955490	2460	2460	2460	2460	0
516	20231109	103300	152955490	2460	2460	2460	2460	296
517	20231109	103200	152227330	2460	2460	2460	2460	396
518	20231109	103100	151253170	2465	2455	2465	2455	711
519	20231109	103000	149504130	2455	2455	2455	2455	28
520	20231109	102900	149435390	2455	2455	2455	2450	87
521	20231109	102800	149222055	2460	2455	2460	2455	73
522	20231109	102700	149042810	2455	2455	2455	2455	12
523	20231109	102600	149013350	2455	2455	2455	2455	6
524	20231109	102500	148998620	2455	2455	2455	2455	0
525	20231109	102400	148998620	2455	2455	2455	2455	12
526	20231109	102300	148969160	2450	2450	2450	2450	212
527	20231109	102200	148449760	2450	2445	2450	2445	17
528	20231109	102100	148408190	2445	2445	2445	2445	0
529	20231109	102000	148408190	2445	2445	2445	2445	613
530	20231109	101900	146909405	2445	2445	2445	2445	0
531	20231109	101800	146909405	2445	2445	2445	2445	237
532	20231109	101700	146329940	2440	2440	2440	2440	24
533	20231109	101600	146271380	2440	2440	2440	2440	51
534	20231109	101500	146146940	2450	2440	2450	2440	600
535	20231109	101400	144679940	2445	2445	2445	2445	0
536	20231109	101300	144679940	2445	2445	2445	2445	53
537	20231109	101200	144550355	2450	2450	2450	2450	1051
538	20231109	101100	141975405	2450	2450	2450	2450	100
539	20231109	101000	141730405	2450	2440	2450	2440	130
540	20231109	100900	141412905	2440	2445	2445	2440	51
541	20231109	100800	141288455	2440	2450	2450	2440	1382
542	20231109	100700	137910230	2445	2450	2455	2445	1980
543	20231109	100600	133060380	2455	2450	2455	2450	225
544	20231109	100500	132508010	2455	2465	2465	2455	201
545	20231109	100400	132012555	2465	2455	2465	2455	33
546	20231109	100300	131931430	2455	2455	2455	2455	929
547	20231109	100200	129650735	2465	2465	2465	2465	0
548	20231109	100100	129650735	2465	2455	2465	2455	3270
549	20231109	100000	121621805	2460	2460	2460	2460	28
550	20231109	095900	121552925	2460	2460	2460	2460	200
551	20231109	095800	121060925	2460	2465	2465	2460	885
552	20231109	095700	118883800	2465	2465	2465	2465	73
553	20231109	095600	118703855	2465	2460	2465	2460	243
554	20231109	095500	118105675	2460	2465	2465	2460	274
555	20231109	095400	117431525	2460	2460	2470	2460	564
556	20231109	095300	116044075	2470	2470	2470	2460	415
557	20231109	095200	115023035	2460	2465	2470	2460	4042
558	20231109	095100	105076780	2470	2470	2470	2460	106
559	20231109	095000	104815095	2470	2465	2475	2460	2398
560	20231109	094900	98902985	2465	2465	2465	2465	518
561	20231109	094800	97626115	2475	2475	2475	2475	1
562	20231109	094700	97623640	2475	2475	2475	2475	0
563	20231109	094600	97623640	2475	2475	2475	2470	2397
564	20231109	094500	91698540	2475	2475	2475	2475	56
565	20231109	094400	91559940	2475	2475	2475	2475	110
566	20231109	094300	91287690	2475	2475	2475	2475	0
567	20231109	094200	91287690	2475	2470	2475	2470	282
568	20231109	094100	90591050	2475	2475	2475	2475	0
569	20231109	094000	90591050	2475	2470	2480	2470	3141
570	20231109	093900	82832735	2480	2475	2480	2470	1728
571	20231109	093800	78557345	2480	2480	2480	2480	300
572	20231109	093700	77813345	2485	2485	2485	2485	10
573	20231109	093600	77788495	2485	2480	2485	2480	992
574	20231109	093500	75327875	2480	2480	2495	2480	793
575	20231109	093400	73361220	2480	2490	2490	2480	1572
576	20231109	093300	69452530	2490	2490	2490	2485	1136
577	20231109	093200	66629555	2490	2495	2495	2490	1587
578	20231109	093100	62674660	2495	2495	2495	2495	0
579	20231109	093000	62674660	2495	2495	2500	2495	191
580	20231109	092900	62198110	2500	2505	2505	2500	101
581	20231109	092800	61945605	2500	2500	2500	2500	548
582	20231109	092700	60575605	2500	2510	2510	2500	199
583	20231109	092600	60076605	2510	2500	2510	2500	50
584	20231109	092500	59951595	2510	2510	2510	2510	0
585	20231109	092400	59951595	2510	2510	2510	2510	0
586	20231109	092300	59951595	2510	2510	2510	2510	1
587	20231109	092200	59949085	2505	2505	2505	2505	40
588	20231109	092100	59848885	2510	2510	2510	2510	200
589	20231109	092000	59346885	2505	2505	2505	2505	79
590	20231109	091900	59148990	2505	2505	2505	2505	1
591	20231109	091800	59146485	2505	2500	2505	2495	1219
592	20231109	091700	56099230	2505	2505	2505	2505	0
593	20231109	091600	56099230	2505	2505	2505	2505	256
594	20231109	091500	55457950	2505	2510	2510	2500	382
595	20231109	091400	54499665	2510	2510	2510	2510	185
596	20231109	091300	54035315	2510	2500	2510	2500	1002
597	20231109	091200	51526845	2495	2500	2500	2490	76
598	20231109	091100	51337080	2490	2505	2505	2490	630
599	20231109	091000	49761460	2505	2500	2505	2495	206
600	20231109	090900	49246560	2505	2505	2505	2505	594
601	20231109	090800	47758590	2505	2520	2520	2505	235
602	20231109	090700	47166585	2520	2520	2520	2520	0
603	20231109	090600	47166585	2520	2505	2525	2505	2121
604	20231109	090500	41833940	2520	2520	2530	2515	2509
605	20231109	090400	35523655	2520	2530	2530	2520	1011
606	20231109	090300	32967275	2555	2525	2555	2525	1109
607	20231109	090200	30145680	2530	2545	2545	2530	852
608	20231109	090100	27985375	2545	2535	2590	2535	5497
609	20231109	090000	13918010	2515	2515	2515	2515	5534