KissMeData/054920/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193500	479145190	3090	3090	3090	3090	3582
3	20231108	193400	479145190	3090	3090	3090	3090	0
4	20231108	193300	479145190	3090	3090	3090	3090	0
5	20231108	193200	479145190	3090	3090	3090	3090	0
6	20231108	193100	479145190	3090	3090	3090	3090	0
7	20231108	193000	479145190	3090	3090	3090	3090	0
8	20231108	192900	479145190	3090	3090	3090	3090	0
9	20231108	192800	479145190	3090	3090	3090	3090	0
10	20231108	192700	479145190	3090	3090	3090	3090	0
11	20231108	192600	479145190	3090	3090	3090	3090	0
12	20231108	192500	479145190	3090	3090	3090	3090	0
13	20231108	192400	479145190	3090	3090	3090	3090	0
14	20231108	192300	479145190	3090	3090	3090	3090	0
15	20231108	192200	479145190	3090	3090	3090	3090	0
16	20231108	192100	479145190	3090	3090	3090	3090	0
17	20231108	192000	479145190	3090	3090	3090	3090	0
18	20231108	191900	479145190	3090	3090	3090	3090	0
19	20231108	191800	479145190	3090	3090	3090	3090	0
20	20231108	191700	479145190	3090	3090	3090	3090	0
21	20231108	191600	479145190	3090	3090	3090	3090	0
22	20231108	191500	479145190	3090	3090	3090	3090	0
23	20231108	191400	479145190	3090	3090	3090	3090	0
24	20231108	191300	479145190	3090	3090	3090	3090	0
25	20231108	191200	479145190	3090	3090	3090	3090	0
26	20231108	191100	479145190	3090	3090	3090	3090	0
27	20231108	191000	479145190	3090	3090	3090	3090	0
28	20231108	190900	479145190	3090	3090	3090	3090	0
29	20231108	190800	479145190	3090	3090	3090	3090	0
30	20231108	190700	479145190	3090	3090	3090	3090	0
31	20231108	190600	479145190	3090	3090	3090	3090	0
32	20231108	190500	479145190	3090	3090	3090	3090	3582
33	20231108	190400	479145190	3090	3090	3090	3090	0
34	20231108	190300	479145190	3090	3090	3090	3090	0
35	20231108	190200	479145190	3090	3090	3090	3090	0
36	20231108	190100	479145190	3090	3090	3090	3090	0
37	20231108	190000	479145190	3090	3090	3090	3090	0
38	20231108	185900	479145190	3090	3090	3090	3090	0
39	20231108	185800	479145190	3090	3090	3090	3090	0
40	20231108	185700	479145190	3090	3090	3090	3090	0
41	20231108	185600	479145190	3090	3090	3090	3090	0
42	20231108	185500	479145190	3090	3090	3090	3090	0
43	20231108	185400	479145190	3090	3090	3090	3090	0
44	20231108	185300	479145190	3090	3090	3090	3090	0
45	20231108	185200	479145190	3090	3090	3090	3090	0
46	20231108	185100	479145190	3090	3090	3090	3090	0
47	20231108	185000	479145190	3090	3090	3090	3090	0
48	20231108	184900	479145190	3090	3090	3090	3090	0
49	20231108	184800	479145190	3090	3090	3090	3090	0
50	20231108	184700	479145190	3090	3090	3090	3090	0
51	20231108	184600	479145190	3090	3090	3090	3090	0
52	20231108	184500	479145190	3090	3090	3090	3090	0
53	20231108	184400	479145190	3090	3090	3090	3090	0
54	20231108	184300	479145190	3090	3090	3090	3090	0
55	20231108	184200	479145190	3090	3090	3090	3090	0
56	20231108	184100	479145190	3090	3090	3090	3090	0
57	20231108	184000	479145190	3090	3090	3090	3090	0
58	20231108	183900	479145190	3090	3090	3090	3090	0
59	20231108	183800	479145190	3090	3090	3090	3090	0
60	20231108	183700	479145190	3090	3090	3090	3090	0
61	20231108	183600	479145190	3090	3090	3090	3090	0
62	20231108	183500	479145190	3090	3090	3090	3090	3582
63	20231108	183400	479145190	3090	3090	3090	3090	0
64	20231108	183300	479145190	3090	3090	3090	3090	0
65	20231108	183200	479145190	3090	3090	3090	3090	0
66	20231108	183100	479145190	3090	3090	3090	3090	0
67	20231108	183000	479145190	3090	3090	3090	3090	0
68	20231108	182900	479145190	3090	3090	3090	3090	0
69	20231108	182800	479145190	3090	3090	3090	3090	0
70	20231108	182700	479145190	3090	3090	3090	3090	0
71	20231108	182600	479145190	3090	3090	3090	3090	0
72	20231108	182500	479145190	3090	3090	3090	3090	0
73	20231108	182400	479145190	3090	3090	3090	3090	0
74	20231108	182300	479145190	3090	3090	3090	3090	0
75	20231108	182200	479145190	3090	3090	3090	3090	0
76	20231108	182100	479145190	3090	3090	3090	3090	0
77	20231108	182000	479145190	3090	3090	3090	3090	0
78	20231108	181900	479145190	3090	3090	3090	3090	0
79	20231108	181800	479145190	3090	3090	3090	3090	0
80	20231108	181700	479145190	3090	3090	3090	3090	0
81	20231108	181600	479145190	3090	3090	3090	3090	0
82	20231108	181500	479145190	3090	3090	3090	3090	0
83	20231108	181400	479145190	3090	3090	3090	3090	0
84	20231108	181300	479145190	3090	3090	3090	3090	0
85	20231108	181200	479145190	3090	3090	3090	3090	0
86	20231108	181100	479145190	3090	3090	3090	3090	0
87	20231108	181000	479145190	3090	3090	3090	3090	0
88	20231108	180900	479145190	3090	3090	3090	3090	0
89	20231108	180800	479145190	3090	3090	3090	3090	0
90	20231108	180700	479145190	3090	3090	3090	3090	0
91	20231108	180600	479145190	3090	3090	3090	3090	0
92	20231108	180500	479145190	3090	3090	3090	3090	3582
93	20231108	180400	479145190	3090	3090	3090	3090	0
94	20231108	180300	479145190	3090	3090	3090	3090	0
95	20231108	180200	479145190	3090	3090	3090	3090	0
96	20231108	180100	479145190	3090	3090	3090	3090	0
97	20231108	180000	479145190	3090	3090	3090	3090	0
98	20231108	175900	479145190	3090	3090	3090	3090	0
99	20231108	175800	479145190	3090	3090	3090	3090	0
100	20231108	175700	479145190	3090	3090	3090	3090	0
101	20231108	175600	479145190	3090	3090	3090	3090	0
102	20231108	175500	479145190	3090	3090	3090	3090	0
103	20231108	175400	479145190	3090	3090	3090	3090	0
104	20231108	175300	479145190	3090	3090	3090	3090	0
105	20231108	175200	479145190	3090	3090	3090	3090	0
106	20231108	175100	479145190	3090	3090	3090	3090	0
107	20231108	175000	479145190	3090	3090	3090	3090	0
108	20231108	174900	479145190	3090	3090	3090	3090	0
109	20231108	174800	479145190	3090	3090	3090	3090	0
110	20231108	174700	479145190	3090	3090	3090	3090	0
111	20231108	174600	479145190	3090	3090	3090	3090	0
112	20231108	174500	479145190	3090	3090	3090	3090	0
113	20231108	174400	479145190	3090	3090	3090	3090	0
114	20231108	174300	479145190	3090	3090	3090	3090	0
115	20231108	174200	479145190	3090	3090	3090	3090	0
116	20231108	174100	479145190	3090	3090	3090	3090	0
117	20231108	174000	479145190	3090	3090	3090	3090	0
118	20231108	173900	479145190	3090	3090	3090	3090	0
119	20231108	173800	479145190	3090	3090	3090	3090	0
120	20231108	173700	479145190	3090	3090	3090	3090	0
121	20231108	173600	479145190	3090	3090	3090	3090	0
122	20231108	173500	479145190	3090	3090	3090	3090	3582
123	20231108	173400	479145190	3090	3090	3090	3090	0
124	20231108	173300	479145190	3090	3090	3090	3090	0
125	20231108	173200	479145190	3090	3090	3090	3090	0
126	20231108	173100	479145190	3090	3090	3090	3090	0
127	20231108	173000	479145190	3090	3090	3090	3090	0
128	20231108	172900	479145190	3090	3090	3090	3090	0
129	20231108	172800	479145190	3090	3090	3090	3090	0
130	20231108	172700	479145190	3090	3090	3090	3090	0
131	20231108	172600	479145190	3090	3090	3090	3090	0
132	20231108	172500	479145190	3090	3090	3090	3090	0
133	20231108	172400	479145190	3090	3090	3090	3090	0
134	20231108	172300	479145190	3090	3090	3090	3090	0
135	20231108	172200	479145190	3090	3090	3090	3090	0
136	20231108	172100	479145190	3090	3090	3090	3090	0
137	20231108	172000	479145190	3090	3090	3090	3090	0
138	20231108	171900	479145190	3090	3090	3090	3090	0
139	20231108	171800	479145190	3090	3090	3090	3090	0
140	20231108	171700	479145190	3090	3090	3090	3090	0
141	20231108	171600	479145190	3090	3090	3090	3090	0
142	20231108	171500	479145190	3090	3090	3090	3090	0
143	20231108	171400	479145190	3090	3090	3090	3090	0
144	20231108	171300	479145190	3090	3090	3090	3090	0
145	20231108	171200	479145190	3090	3090	3090	3090	0
146	20231108	171100	479145190	3090	3090	3090	3090	0
147	20231108	171000	479145190	3090	3090	3090	3090	0
148	20231108	170900	479145190	3090	3090	3090	3090	0
149	20231108	170800	479145190	3090	3090	3090	3090	0
150	20231108	170700	479145190	3090	3090	3090	3090	0
151	20231108	170600	479145190	3090	3090	3090	3090	0
152	20231108	170500	479145190	3090	3090	3090	3090	3582
153	20231108	170400	479145190	3090	3090	3090	3090	0
154	20231108	170300	479145190	3090	3090	3090	3090	0
155	20231108	170200	479145190	3090	3090	3090	3090	0
156	20231108	170100	479145190	3090	3090	3090	3090	0
157	20231108	170000	479145190	3090	3090	3090	3090	0
158	20231108	165900	479145190	3090	3090	3090	3090	0
159	20231108	165800	479145190	3090	3090	3090	3090	0
160	20231108	165700	479145190	3090	3090	3090	3090	0
161	20231108	165600	479145190	3090	3090	3090	3090	0
162	20231108	165500	479145190	3090	3090	3090	3090	0
163	20231108	165400	479145190	3090	3090	3090	3090	0
164	20231108	165300	479145190	3090	3090	3090	3090	0
165	20231108	165200	479145190	3090	3090	3090	3090	0
166	20231108	165100	479145190	3090	3090	3090	3090	0
167	20231108	165000	479145190	3090	3090	3090	3090	0
168	20231108	164900	479145190	3090	3090	3090	3090	0
169	20231108	164800	479145190	3090	3090	3090	3090	0
170	20231108	164700	479145190	3090	3090	3090	3090	0
171	20231108	164600	479145190	3090	3090	3090	3090	0
172	20231108	164500	479145190	3090	3090	3090	3090	0
173	20231108	164400	479145190	3090	3090	3090	3090	0
174	20231108	164300	479145190	3090	3090	3090	3090	0
175	20231108	164200	479145190	3090	3090	3090	3090	0
176	20231108	164100	479145190	3090	3090	3090	3090	0
177	20231108	164000	479145190	3090	3090	3090	3090	0
178	20231108	163900	479145190	3090	3090	3090	3090	0
179	20231108	163800	479145190	3090	3090	3090	3090	0
180	20231108	163700	479145190	3090	3090	3090	3090	0
181	20231108	163600	479145190	3090	3090	3090	3090	0
182	20231108	163500	479145190	3090	3090	3090	3090	3582
183	20231108	163400	479145190	3090	3090	3090	3090	0
184	20231108	163300	479145190	3090	3090	3090	3090	0
185	20231108	163200	479145190	3090	3090	3090	3090	0
186	20231108	163100	479145190	3090	3090	3090	3090	0
187	20231108	163000	479145190	3090	3090	3090	3090	0
188	20231108	162900	479145190	3090	3090	3090	3090	0
189	20231108	162800	479145190	3090	3090	3090	3090	0
190	20231108	162700	479145190	3090	3090	3090	3090	0
191	20231108	162600	479145190	3090	3090	3090	3090	0
192	20231108	162500	479145190	3090	3090	3090	3090	0
193	20231108	162400	479145190	3090	3090	3090	3090	0
194	20231108	162300	479145190	3090	3090	3090	3090	0
195	20231108	162200	479145190	3090	3090	3090	3090	0
196	20231108	162100	479145190	3090	3090	3090	3090	0
197	20231108	162000	479145190	3090	3090	3090	3090	0
198	20231108	161900	479145190	3090	3090	3090	3090	0
199	20231108	161800	479145190	3090	3090	3090	3090	0
200	20231108	161700	479145190	3090	3090	3090	3090	0
201	20231108	161600	479145190	3090	3090	3090	3090	0
202	20231108	161500	479145190	3090	3090	3090	3090	0
203	20231108	161400	479145190	3090	3090	3090	3090	0
204	20231108	161300	479145190	3090	3090	3090	3090	0
205	20231108	161200	479145190	3090	3090	3090	3090	0
206	20231108	161100	479145190	3090	3090	3090	3090	0
207	20231108	161000	479145190	3090	3090	3090	3090	0
208	20231108	160900	479145190	3090	3090	3090	3090	0
209	20231108	160800	479145190	3090	3090	3090	3090	0
210	20231108	160700	479145190	3090	3090	3090	3090	0
211	20231108	160600	479145190	3090	3090	3090	3090	0
212	20231108	160500	479145190	3090	3090	3090	3090	3582
213	20231108	160400	479145190	3090	3090	3090	3090	0
214	20231108	160300	479145190	3090	3090	3090	3090	0
215	20231108	160200	479145190	3090	3090	3090	3090	0
216	20231108	160100	479145190	3090	3090	3090	3090	0
217	20231108	160000	479145190	3090	3090	3090	3090	0
218	20231108	155900	479145190	3090	3090	3090	3090	0
219	20231108	155800	479145190	3090	3090	3090	3090	0
220	20231108	155700	479145190	3090	3090	3090	3090	0
221	20231108	155600	479145190	3090	3090	3090	3090	0
222	20231108	155500	479145190	3090	3090	3090	3090	0
223	20231108	155400	479145190	3090	3090	3090	3090	0
224	20231108	155300	479145190	3090	3090	3090	3090	0
225	20231108	155200	479145190	3090	3090	3090	3090	0
226	20231108	155100	479145190	3090	3090	3090	3090	0
227	20231108	155000	479145190	3090	3090	3090	3090	0
228	20231108	154900	479145190	3090	3090	3090	3090	0
229	20231108	154800	479145190	3090	3090	3090	3090	0
230	20231108	154700	479145190	3090	3090	3090	3090	0
231	20231108	154600	479145190	3090	3090	3090	3090	0
232	20231108	154500	479145190	3090	3090	3090	3090	0
233	20231108	154400	479145190	3090	3090	3090	3090	0
234	20231108	154300	479145190	3090	3090	3090	3090	0
235	20231108	154200	479145190	3090	3090	3090	3090	0
236	20231108	154100	479145190	3090	3090	3090	3090	0
237	20231108	154000	479145190	3090	3090	3090	3090	0
238	20231108	153900	479145190	3090	3090	3090	3090	0
239	20231108	153800	479145190	3090	3090	3090	3090	0
240	20231108	153700	479145190	3090	3090	3090	3090	0
241	20231108	153600	479145190	3090	3090	3090	3090	0
242	20231108	153500	479145190	3090	3090	3090	3090	3582
243	20231108	153400	479145190	3090	3090	3090	3090	0
244	20231108	153300	479145190	3090	3090	3090	3090	0
245	20231108	153200	479145190	3090	3090	3090	3090	0
246	20231108	153100	479145190	3090	3090	3090	3090	0
247	20231108	153000	479145190	3090	3090	3090	3090	3582
248	20231108	152900	468076810	3070	3070	3070	3070	0
249	20231108	152800	468076810	3070	3070	3070	3070	0
250	20231108	152700	468076810	3070	3070	3070	3070	0
251	20231108	152600	468076810	3070	3070	3070	3070	0
252	20231108	152500	468076810	3070	3070	3070	3070	0
253	20231108	152400	468076810	3070	3070	3070	3070	0
254	20231108	152300	468076810	3070	3070	3070	3070	0
255	20231108	152200	468076810	3070	3070	3070	3070	0
256	20231108	152100	468076810	3070	3070	3070	3070	0
257	20231108	152000	468076810	3070	3070	3070	3070	0
258	20231108	151900	468076810	3070	3070	3070	3060	162
259	20231108	151800	467580980	3070	3070	3070	3055	478
260	20231108	151700	466116920	3065	3055	3065	3055	55
261	20231108	151600	465948845	3055	3060	3065	3055	73
262	20231108	151500	465725550	3055	3060	3065	3055	1018
263	20231108	151400	462610500	3060	3060	3060	3060	100
264	20231108	151300	462304500	3060	3060	3060	3060	0
265	20231108	151200	462304500	3060	3060	3065	3060	2114
266	20231108	151100	455835320	3060	3065	3065	3060	2351
267	20231108	151000	448640460	3070	3075	3080	3070	1277
268	20231108	150900	444711930	3070	3070	3070	3070	208
269	20231108	150800	444073370	3065	3065	3065	3065	0
270	20231108	150700	444073370	3065	3065	3065	3065	2
271	20231108	150600	444067240	3065	3065	3065	3065	870
272	20231108	150500	441400690	3060	3060	3060	3060	163
273	20231108	150400	440901910	3065	3060	3065	3060	155
274	20231108	150300	440426860	3060	3060	3060	3060	0
275	20231108	150200	440426860	3060	3060	3060	3060	1
276	20231108	150100	440423800	3065	3065	3065	3065	26
277	20231108	150000	440344110	3065	3070	3070	3065	704
278	20231108	145900	438183505	3070	3070	3070	3070	70
279	20231108	145800	437968605	3070	3070	3070	3070	250
280	20231108	145700	437201105	3070	3070	3070	3070	0
281	20231108	145600	437201105	3070	3070	3070	3070	8
282	20231108	145500	437176545	3070	3070	3070	3070	0
283	20231108	145400	437176545	3070	3070	3070	3070	0
284	20231108	145300	437176545	3070	3070	3070	3070	0
285	20231108	145200	437176545	3070	3070	3070	3070	500
286	20231108	145100	435641545	3070	3065	3070	3065	1686
287	20231108	145000	430473940	3065	3065	3065	3065	530
288	20231108	144900	428849490	3065	3065	3065	3065	400
289	20231108	144800	427623490	3060	3070	3070	3060	1544
290	20231108	144700	422888895	3080	3070	3080	3070	461
291	20231108	144600	421470625	3065	3065	3065	3065	101
292	20231108	144500	421161060	3065	3065	3065	3065	0
293	20231108	144400	421161060	3065	3065	3065	3065	0
294	20231108	144300	421161060	3065	3070	3075	3065	1292
295	20231108	144200	417199815	3080	3080	3080	3080	98
296	20231108	144100	416897975	3080	3080	3080	3080	52
297	20231108	144000	416737815	3070	3070	3070	3070	0
298	20231108	143900	416737815	3070	3075	3075	3070	52
299	20231108	143800	416577925	3075	3075	3075	3075	0
300	20231108	143700	416577925	3075	3075	3075	3075	50
301	20231108	143600	416424175	3075	3075	3075	3075	469
302	20231108	143500	414982000	3065	3065	3065	3065	6
303	20231108	143400	414963610	3075	3070	3075	3070	2299
304	20231108	143300	407905675	3070	3070	3070	3070	52
305	20231108	143200	407746035	3075	3070	3075	3070	51
306	20231108	143100	407589215	3070	3070	3070	3070	13
307	20231108	143000	407549305	3070	3075	3075	3070	586
308	20231108	142900	405747360	3075	3075	3075	3075	146
309	20231108	142800	405298410	3075	3075	3075	3075	0
310	20231108	142700	405298410	3075	3075	3075	3075	0
311	20231108	142600	405298410	3075	3075	3075	3075	0
312	20231108	142500	405298410	3075	3075	3075	3075	1
313	20231108	142400	405295335	3075	3075	3075	3075	234
314	20231108	142300	404575785	3080	3080	3080	3080	91
315	20231108	142200	404295505	3080	3080	3080	3080	0
316	20231108	142100	404295505	3080	3080	3080	3080	5
317	20231108	142000	404280105	3080	3080	3080	3080	0
318	20231108	141900	404280105	3080	3080	3080	3080	0
319	20231108	141800	404280105	3080	3080	3080	3080	20
320	20231108	141700	404218505	3080	3085	3085	3075	102
321	20231108	141600	403904345	3080	3080	3080	3080	1238
322	20231108	141500	400091305	3085	3085	3085	3085	0
323	20231108	141400	400091305	3085	3085	3085	3085	0
324	20231108	141300	400091305	3085	3085	3085	3085	0
325	20231108	141200	400091305	3085	3085	3085	3085	0
326	20231108	141100	400091305	3085	3085	3085	3085	0
327	20231108	141000	400091305	3085	3085	3085	3085	262
328	20231108	140900	399283035	3080	3080	3080	3080	0
329	20231108	140800	399283035	3080	3080	3080	3080	427
330	20231108	140700	397967875	3080	3080	3080	3080	0
331	20231108	140600	397967875	3080	3090	3090	3080	1046
332	20231108	140500	394741585	3095	3100	3100	3095	498
333	20231108	140400	393198775	3100	3105	3110	3100	613
334	20231108	140300	391295540	3105	3105	3105	3105	2113
335	20231108	140200	384734675	3105	3105	3105	3105	0
336	20231108	140100	384734675	3105	3105	3105	3105	1
337	20231108	140000	384731570	3095	3100	3100	3095	370
338	20231108	135900	383584920	3100	3100	3100	3100	2184
339	20231108	135800	376814520	3095	3090	3095	3090	791
340	20231108	135700	374368000	3090	3090	3090	3090	30
341	20231108	135600	374275300	3100	3100	3100	3100	0
342	20231108	135500	374275300	3100	3100	3100	3100	265
343	20231108	135400	373453800	3100	3090	3100	3090	413
344	20231108	135300	372173510	3100	3100	3100	3100	1
345	20231108	135200	372170410	3095	3095	3095	3095	0
346	20231108	135100	372170410	3095	3095	3095	3095	200
347	20231108	135000	371551410	3095	3095	3095	3095	102
348	20231108	134900	371235720	3090	3090	3090	3090	0
349	20231108	134800	371235720	3090	3090	3090	3090	0
350	20231108	134700	371235720	3090	3090	3090	3090	0
351	20231108	134600	371235720	3090	3090	3090	3090	0
352	20231108	134500	371235720	3090	3090	3090	3090	165
353	20231108	134400	370725870	3085	3085	3085	3085	0
354	20231108	134300	370725870	3085	3085	3085	3085	0
355	20231108	134200	370725870	3085	3085	3085	3085	0
356	20231108	134100	370725870	3085	3085	3085	3085	280
357	20231108	134000	369862070	3090	3085	3090	3085	1332
358	20231108	133900	365752830	3080	3080	3080	3080	61
359	20231108	133800	365564950	3080	3080	3080	3080	422
360	20231108	133700	364265190	3075	3075	3075	3075	0
361	20231108	133600	364265190	3075	3075	3075	3075	0
362	20231108	133500	364265190	3075	3075	3075	3075	0
363	20231108	133400	364265190	3075	3075	3075	3075	0
364	20231108	133300	364265190	3075	3080	3080	3075	251
365	20231108	133200	363493095	3080	3080	3080	3080	0
366	20231108	133100	363493095	3080	3080	3080	3080	0
367	20231108	133000	363493095	3080	3080	3080	3080	0
368	20231108	132900	363493095	3080	3080	3080	3080	1414
369	20231108	132800	359137975	3085	3085	3085	3085	0
370	20231108	132700	359137975	3085	3085	3085	3085	0
371	20231108	132600	359137975	3085	3085	3085	3085	0
372	20231108	132500	359137975	3085	3085	3085	3085	0
373	20231108	132400	359137975	3085	3090	3090	3085	36
374	20231108	132300	359026865	3080	3080	3080	3080	0
375	20231108	132200	359026865	3080	3085	3085	3080	10
376	20231108	132100	358996040	3085	3090	3090	3085	844
377	20231108	132000	356389870	3090	3085	3090	3085	1140
378	20231108	131900	352867655	3085	3085	3085	3085	0
379	20231108	131800	352867655	3085	3085	3085	3085	0
380	20231108	131700	352867655	3085	3085	3085	3085	0
381	20231108	131600	352867655	3085	3085	3085	3085	36
382	20231108	131500	352756595	3085	3085	3085	3085	1
383	20231108	131400	352753510	3085	3085	3085	3085	0
384	20231108	131300	352753510	3085	3085	3085	3085	140
385	20231108	131200	352321610	3080	3080	3080	3080	71
386	20231108	131100	352102930	3080	3085	3085	3080	56
387	20231108	131000	351930445	3080	3080	3080	3080	1470
388	20231108	130900	347402845	3080	3080	3080	3080	502
389	20231108	130800	345856685	3085	3085	3085	3085	0
390	20231108	130700	345856685	3085	3080	3085	3080	299
391	20231108	130600	344934770	3080	3080	3080	3080	0
392	20231108	130500	344934770	3080	3080	3080	3080	0
393	20231108	130400	344934770	3080	3080	3080	3080	10
394	20231108	130300	344903970	3080	3080	3080	3080	500
395	20231108	130200	343363970	3080	3080	3080	3080	6
396	20231108	130100	343345490	3075	3075	3075	3075	0
397	20231108	130000	343345490	3075	3085	3085	3075	1593
398	20231108	125900	338435300	3085	3085	3085	3085	2
399	20231108	125800	338429130	3085	3085	3085	3085	1
400	20231108	125700	338426045	3080	3085	3085	3080	507
401	20231108	125600	336864265	3085	3085	3085	3085	100
402	20231108	125500	336555765	3085	3085	3085	3085	0
403	20231108	125400	336555765	3085	3085	3085	3085	400
404	20231108	125300	335321765	3085	3085	3085	3085	400
405	20231108	125200	334087765	3080	3080	3080	3080	0
406	20231108	125100	334087765	3080	3085	3085	3080	8
407	20231108	125000	334063105	3080	3080	3080	3080	30
408	20231108	124900	333970705	3080	3080	3080	3080	1680
409	20231108	124800	328796305	3085	3090	3090	3085	589
410	20231108	124700	326978735	3085	3085	3085	3085	10
411	20231108	124600	326947885	3085	3085	3085	3085	34
412	20231108	124500	326842995	3090	3090	3090	3090	149
413	20231108	124400	326382585	3090	3090	3090	3090	309
414	20231108	124300	325427775	3090	3090	3090	3090	102
415	20231108	124200	325112595	3090	3090	3090	3090	0
416	20231108	124100	325112595	3090	3090	3090	3090	0
417	20231108	124000	325112595	3090	3090	3090	3090	0
418	20231108	123900	325112595	3090	3095	3095	3090	142
419	20231108	123800	324673145	3095	3095	3095	3095	4
420	20231108	123700	324660765	3095	3095	3095	3095	0
421	20231108	123600	324660765	3095	3095	3095	3095	2
422	20231108	123500	324654575	3095	3095	3095	3095	7
423	20231108	123400	324632910	3090	3090	3090	3090	1
424	20231108	123300	324629820	3090	3090	3090	3090	206
425	20231108	123200	323993280	3090	3090	3090	3090	0
426	20231108	123100	323993280	3090	3090	3090	3090	0
427	20231108	123000	323993280	3090	3090	3090	3090	0
428	20231108	122900	323993280	3090	3090	3090	3090	444
429	20231108	122800	322621320	3090	3090	3090	3090	0
430	20231108	122700	322621320	3090	3090	3090	3090	175
431	20231108	122600	322080570	3090	3090	3090	3090	0
432	20231108	122500	322080570	3090	3090	3090	3090	0
433	20231108	122400	322080570	3090	3090	3090	3090	426
434	20231108	122300	320764230	3090	3085	3090	3085	347
435	20231108	122200	319693715	3085	3090	3090	3085	447
436	20231108	122100	318313105	3090	3090	3090	3090	799
437	20231108	122000	315844195	3090	3090	3090	3090	0
438	20231108	121900	315844195	3090	3090	3090	3090	0
439	20231108	121800	315844195	3090	3090	3090	3090	0
440	20231108	121700	315844195	3090	3090	3090	3090	30
441	20231108	121600	315751495	3095	3095	3095	3095	128
442	20231108	121500	315355335	3095	3095	3095	3095	50
443	20231108	121400	315200585	3090	3090	3090	3090	0
444	20231108	121300	315200585	3090	3090	3090	3090	0
445	20231108	121200	315200585	3090	3090	3090	3090	347
446	20231108	121100	314128355	3090	3090	3090	3090	1
447	20231108	121000	314125265	3090	3090	3090	3090	1
448	20231108	120900	314122175	3090	3090	3090	3090	1
449	20231108	120800	314119085	3090	3090	3090	3090	17
450	20231108	120700	314066555	3090	3090	3090	3090	0
451	20231108	120600	314066555	3090	3090	3090	3090	250
452	20231108	120500	313294055	3090	3090	3090	3090	0
453	20231108	120400	313294055	3090	3090	3090	3090	0
454	20231108	120300	313294055	3090	3090	3090	3090	0
455	20231108	120200	313294055	3090	3090	3090	3090	0
456	20231108	120100	313294055	3090	3090	3090	3090	0
457	20231108	120000	313294055	3090	3090	3090	3090	0
458	20231108	115900	313294055	3090	3095	3095	3090	302
459	20231108	115800	312359375	3095	3095	3095	3095	0
460	20231108	115700	312359375	3095	3095	3095	3095	0
461	20231108	115600	312359375	3095	3095	3095	3095	0
462	20231108	115500	312359375	3095	3090	3095	3090	7
463	20231108	115400	312337715	3095	3095	3095	3095	2
464	20231108	115300	312331525	3100	3095	3100	3095	172
465	20231108	115200	311799180	3100	3095	3100	3095	253
466	20231108	115100	311016140	3100	3100	3100	3100	303
467	20231108	115000	310076840	3100	3100	3100	3100	0
468	20231108	114900	310076840	3100	3100	3100	3100	400
469	20231108	114800	308836840	3100	3100	3100	3100	968
470	20231108	114700	305836040	3095	3095	3095	3095	110
471	20231108	114600	305495590	3095	3095	3095	3095	1
472	20231108	114500	305492495	3095	3095	3095	3095	79
473	20231108	114400	305247990	3095	3095	3095	3095	460
474	20231108	114300	303824290	3095	3095	3095	3095	100
475	20231108	114200	303514790	3095	3095	3095	3095	896
476	20231108	114100	300741670	3095	3095	3095	3095	629
477	20231108	114000	298794915	3095	3095	3095	3095	63
478	20231108	113900	298599930	3090	3090	3090	3090	500
479	20231108	113800	297054930	3095	3095	3095	3095	0
480	20231108	113700	297054930	3095	3095	3095	3095	100
481	20231108	113600	296745430	3090	3095	3095	3090	24
482	20231108	113500	296671250	3090	3090	3090	3090	12
483	20231108	113400	296634170	3095	3095	3095	3095	0
484	20231108	113300	296634170	3095	3100	3100	3095	834
485	20231108	113200	294052935	3095	3095	3095	3095	1
486	20231108	113100	294049840	3095	3095	3100	3095	574
487	20231108	113000	292270805	3100	3095	3100	3095	301
488	20231108	112900	291337710	3095	3095	3095	3095	90
489	20231108	112800	291059160	3095	3095	3095	3095	689
490	20231108	112700	288926705	3095	3095	3095	3095	294
491	20231108	112600	288016775	3100	3100	3100	3100	33
492	20231108	112500	287914475	3095	3095	3095	3095	37
493	20231108	112400	287799960	3095	3095	3095	3090	92
494	20231108	112300	287515520	3090	3095	3095	3090	548
495	20231108	112200	285821110	3095	3095	3095	3095	2
496	20231108	112100	285814920	3095	3095	3095	3095	236
497	20231108	112000	285084500	3100	3100	3100	3100	100
498	20231108	111900	284774500	3100	3100	3100	3100	0
499	20231108	111800	284774500	3100	3100	3100	3100	0
500	20231108	111700	284774500	3100	3100	3100	3100	11
501	20231108	111600	284740400	3100	3095	3100	3095	1014
502	20231108	111500	281600430	3095	3095	3095	3095	0
503	20231108	111400	281600430	3095	3095	3095	3095	32
504	20231108	111300	281501390	3090	3090	3090	3090	1
505	20231108	111200	281498300	3090	3090	3090	3090	105
506	20231108	111100	281173850	3090	3090	3090	3090	0
507	20231108	111000	281173850	3090	3090	3090	3090	0
508	20231108	110900	281173850	3090	3090	3090	3090	0
509	20231108	110800	281173850	3090	3080	3090	3080	907
510	20231108	110700	278380280	3080	3080	3080	3080	518
511	20231108	110600	276784840	3080	3080	3080	3080	306
512	20231108	110500	275842360	3080	3080	3080	3080	0
513	20231108	110400	275842360	3080	3080	3080	3080	19
514	20231108	110300	275783840	3085	3085	3085	3085	224
515	20231108	110200	275092800	3090	3090	3090	3090	129
516	20231108	110100	274694190	3090	3090	3090	3090	0
517	20231108	110000	274694190	3090	3095	3095	3090	306
518	20231108	105900	273747150	3095	3095	3095	3095	8
519	20231108	105800	273722390	3095	3095	3095	3095	64
520	20231108	105700	273524310	3100	3100	3100	3100	0
521	20231108	105600	273524310	3100	3100	3100	3100	1420
522	20231108	105500	269122310	3100	3090	3100	3090	824
523	20231108	105400	266574890	3095	3090	3095	3090	716
524	20231108	105300	264361950	3085	3090	3090	3085	2157
525	20231108	105200	257707600	3090	3085	3090	3080	192
526	20231108	105100	257114420	3085	3085	3085	3085	201
527	20231108	105000	256494335	3085	3085	3085	3085	1164
528	20231108	104900	252903395	3085	3085	3085	3085	105
529	20231108	104800	252579470	3085	3085	3085	3085	0
530	20231108	104700	252579470	3085	3075	3085	3075	344
531	20231108	104600	251519985	3080	3080	3080	3080	214
532	20231108	104500	250860865	3080	3080	3080	3080	0
533	20231108	104400	250860865	3080	3080	3080	3075	174
534	20231108	104300	250325445	3075	3075	3075	3075	129
535	20231108	104200	249928770	3070	3070	3070	3070	667
536	20231108	104100	247881080	3060	3060	3060	3060	28
537	20231108	104000	247795400	3065	3060	3065	3060	1512
538	20231108	103900	243167730	3060	3060	3060	3060	16
539	20231108	103800	243118770	3065	3065	3065	3065	167
540	20231108	103700	242606915	3065	3065	3065	3065	0
541	20231108	103600	242606915	3065	3070	3070	3065	1362
542	20231108	103500	238425815	3075	3075	3075	3070	23
543	20231108	103400	238355145	3075	3075	3075	3075	0
544	20231108	103300	238355145	3075	3075	3075	3075	0
545	20231108	103200	238355145	3075	3075	3075	3075	550
546	20231108	103100	236663895	3080	3075	3080	3075	95
547	20231108	103000	236371545	3070	3070	3070	3070	200
548	20231108	102900	235757545	3070	3070	3070	3070	1234
549	20231108	102800	231969165	3070	3065	3070	3065	500
550	20231108	102700	230434530	3065	3065	3065	3065	0
551	20231108	102600	230434530	3065	3065	3065	3065	10
552	20231108	102500	230403880	3055	3065	3065	3050	3529
553	20231108	102400	219609670	3065	3065	3065	3065	114
554	20231108	102300	219260260	3065	3065	3065	3065	69
555	20231108	102200	219048775	3065	3080	3080	3065	4700
556	20231108	102100	204631910	3080	3085	3085	3080	1300
557	20231108	102000	200627500	3080	3080	3080	3080	0
558	20231108	101900	200627500	3080	3080	3080	3080	0
559	20231108	101800	200627500	3080	3090	3090	3080	169
560	20231108	101700	200105750	3100	3100	3100	3100	2064
561	20231108	101600	193707350	3100	3100	3100	3100	122
562	20231108	101500	193329150	3105	3110	3110	3105	210
563	20231108	101400	192677070	3110	3110	3120	3110	5983
564	20231108	101300	174036160	3110	3090	3110	3090	2712
565	20231108	101200	165610395	3085	3080	3085	3080	284
566	20231108	101100	164734355	3080	3080	3080	3080	825
567	20231108	101000	162193355	3075	3075	3075	3075	100
568	20231108	100900	161885855	3080	3080	3080	3070	1231
569	20231108	100800	158095275	3080	3080	3080	3080	2
570	20231108	100700	158089115	3080	3080	3080	3080	700
571	20231108	100600	155933115	3085	3085	3085	3085	164
572	20231108	100500	155427175	3080	3080	3080	3080	510
573	20231108	100400	153856375	3080	3080	3080	3080	0
574	20231108	100300	153856375	3080	3075	3080	3075	806
575	20231108	100200	151375210	3075	3075	3075	3075	2
576	20231108	100100	151369060	3070	3070	3070	3070	0
577	20231108	100000	151369060	3070	3070	3070	3070	10
578	20231108	095900	151338360	3070	3070	3070	3070	510
579	20231108	095800	149772660	3070	3070	3070	3070	0
580	20231108	095700	149772660	3070	3070	3070	3070	25
581	20231108	095600	149695910	3070	3070	3070	3065	701
582	20231108	095500	147544485	3075	3070	3075	3070	1099
583	20231108	095400	144170240	3070	3075	3075	3070	3
584	20231108	095300	144161020	3075	3075	3075	3075	17
585	20231108	095200	144108745	3075	3075	3075	3075	587
586	20231108	095100	142303720	3075	3075	3075	3075	50
587	20231108	095000	142149970	3075	3080	3080	3075	77
588	20231108	094900	141913055	3080	3085	3085	3075	1990
589	20231108	094800	135784705	3090	3090	3090	3090	0
590	20231108	094700	135784705	3090	3090	3090	3090	1592
591	20231108	094600	130865425	3085	3085	3085	3085	265
592	20231108	094500	130047900	3090	3100	3100	3090	1730
593	20231108	094400	124698805	3100	3105	3105	3100	11
594	20231108	094300	124664690	3105	3105	3105	3105	16
595	20231108	094200	124615010	3100	3095	3100	3095	2115
596	20231108	094100	118063440	3095	3095	3095	3095	1099
597	20231108	094000	114662035	3090	3095	3095	3090	1475
598	20231108	093900	110096915	3095	3095	3095	3090	1265
599	20231108	093800	106185380	3095	3090	3095	3090	272
600	20231108	093700	105344080	3090	3095	3100	3090	230
601	20231108	093600	104632645	3095	3095	3095	3095	384
602	20231108	093500	103444165	3095	3080	3095	3080	2553
603	20231108	093400	95547725	3080	3080	3085	3080	234
604	20231108	093300	94826125	3085	3085	3090	3085	312
605	20231108	093200	93863600	3090	3090	3090	3090	1
606	20231108	093100	93860510	3085	3090	3090	3085	5
607	20231108	093000	93845075	3090	3090	3090	3090	1
608	20231108	092900	93841985	3090	3080	3090	3080	3881
609	20231108	092800	81863990	3080	3085	3085	3080	1261
610	20231108	092700	77978855	3085	3085	3090	3085	696
611	20231108	092600	75830445	3085	3085	3085	3085	63
612	20231108	092500	75636090	3085	3080	3085	3080	957
613	20231108	092400	72686570	3075	3075	3075	3075	524
614	20231108	092300	71075270	3075	3070	3075	3070	228
615	20231108	092200	70374805	3075	3080	3080	3075	327
616	20231108	092100	69368730	3080	3080	3080	3080	63
617	20231108	092000	69174690	3080	3075	3080	3075	465
618	20231108	091900	67742615	3075	3075	3075	3075	271
619	20231108	091800	66909290	3070	3060	3070	3060	680
620	20231108	091700	64821700	3065	3055	3065	3055	1146
621	20231108	091600	61315765	3055	3060	3060	3050	1632
622	20231108	091500	56330050	3060	3065	3065	3055	135
623	20231108	091400	55917000	3065	3065	3065	3065	128
624	20231108	091300	55524680	3060	3060	3060	3055	114
625	20231108	091200	55175990	3060	3060	3060	3060	439
626	20231108	091100	53832650	3065	3065	3065	3065	7
627	20231108	091000	53811195	3065	3065	3065	3065	11
628	20231108	090900	53777480	3070	3065	3070	3060	1797
629	20231108	090800	48262890	3060	3060	3065	3060	753
630	20231108	090700	45958510	3070	3060	3070	3060	120
631	20231108	090600	45591210	3060	3065	3065	3060	698
632	20231108	090500	43454535	3065	3065	3065	3065	1046
633	20231108	090400	40248545	3065	3070	3075	3065	210
634	20231108	090300	39604835	3070	3045	3070	3045	848
635	20231108	090200	37015355	3045	3080	3080	3045	4596
636	20231108	090100	22930100	3080	3095	3115	3080	1841
637	20231108	090000	17219275	3090	3065	3090	3065	5600