KissMeData/060310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193800	431045210	2335	2335	2335	2335	1924
3	20231108	193700	431045210	2335	2335	2335	2335	0
4	20231108	193600	431045210	2335	2335	2335	2335	0
5	20231108	193500	431045210	2335	2335	2335	2335	0
6	20231108	193400	431045210	2335	2335	2335	2335	0
7	20231108	193300	431045210	2335	2335	2335	2335	0
8	20231108	193200	431045210	2335	2335	2335	2335	0
9	20231108	193100	431045210	2335	2335	2335	2335	0
10	20231108	193000	431045210	2335	2335	2335	2335	0
11	20231108	192900	431045210	2335	2335	2335	2335	0
12	20231108	192800	431045210	2335	2335	2335	2335	0
13	20231108	192700	431045210	2335	2335	2335	2335	0
14	20231108	192600	431045210	2335	2335	2335	2335	0
15	20231108	192500	431045210	2335	2335	2335	2335	0
16	20231108	192400	431045210	2335	2335	2335	2335	0
17	20231108	192300	431045210	2335	2335	2335	2335	0
18	20231108	192200	431045210	2335	2335	2335	2335	0
19	20231108	192100	431045210	2335	2335	2335	2335	0
20	20231108	192000	431045210	2335	2335	2335	2335	0
21	20231108	191900	431045210	2335	2335	2335	2335	0
22	20231108	191800	431045210	2335	2335	2335	2335	0
23	20231108	191700	431045210	2335	2335	2335	2335	0
24	20231108	191600	431045210	2335	2335	2335	2335	0
25	20231108	191500	431045210	2335	2335	2335	2335	0
26	20231108	191400	431045210	2335	2335	2335	2335	0
27	20231108	191300	431045210	2335	2335	2335	2335	0
28	20231108	191200	431045210	2335	2335	2335	2335	0
29	20231108	191100	431045210	2335	2335	2335	2335	0
30	20231108	191000	431045210	2335	2335	2335	2335	0
31	20231108	190900	431045210	2335	2335	2335	2335	0
32	20231108	190800	431045210	2335	2335	2335	2335	1924
33	20231108	190700	431045210	2335	2335	2335	2335	0
34	20231108	190600	431045210	2335	2335	2335	2335	0
35	20231108	190500	431045210	2335	2335	2335	2335	0
36	20231108	190400	431045210	2335	2335	2335	2335	0
37	20231108	190300	431045210	2335	2335	2335	2335	0
38	20231108	190200	431045210	2335	2335	2335	2335	0
39	20231108	190100	431045210	2335	2335	2335	2335	0
40	20231108	190000	431045210	2335	2335	2335	2335	0
41	20231108	185900	431045210	2335	2335	2335	2335	0
42	20231108	185800	431045210	2335	2335	2335	2335	0
43	20231108	185700	431045210	2335	2335	2335	2335	0
44	20231108	185600	431045210	2335	2335	2335	2335	0
45	20231108	185500	431045210	2335	2335	2335	2335	0
46	20231108	185400	431045210	2335	2335	2335	2335	0
47	20231108	185300	431045210	2335	2335	2335	2335	0
48	20231108	185200	431045210	2335	2335	2335	2335	0
49	20231108	185100	431045210	2335	2335	2335	2335	0
50	20231108	185000	431045210	2335	2335	2335	2335	0
51	20231108	184900	431045210	2335	2335	2335	2335	0
52	20231108	184800	431045210	2335	2335	2335	2335	0
53	20231108	184700	431045210	2335	2335	2335	2335	0
54	20231108	184600	431045210	2335	2335	2335	2335	0
55	20231108	184500	431045210	2335	2335	2335	2335	0
56	20231108	184400	431045210	2335	2335	2335	2335	0
57	20231108	184300	431045210	2335	2335	2335	2335	0
58	20231108	184200	431045210	2335	2335	2335	2335	0
59	20231108	184100	431045210	2335	2335	2335	2335	0
60	20231108	184000	431045210	2335	2335	2335	2335	0
61	20231108	183900	431045210	2335	2335	2335	2335	0
62	20231108	183800	431045210	2335	2335	2335	2335	1924
63	20231108	183700	431045210	2335	2335	2335	2335	0
64	20231108	183600	431045210	2335	2335	2335	2335	0
65	20231108	183500	431045210	2335	2335	2335	2335	0
66	20231108	183400	431045210	2335	2335	2335	2335	0
67	20231108	183300	431045210	2335	2335	2335	2335	0
68	20231108	183200	431045210	2335	2335	2335	2335	0
69	20231108	183100	431045210	2335	2335	2335	2335	0
70	20231108	183000	431045210	2335	2335	2335	2335	0
71	20231108	182900	431045210	2335	2335	2335	2335	0
72	20231108	182800	431045210	2335	2335	2335	2335	0
73	20231108	182700	431045210	2335	2335	2335	2335	0
74	20231108	182600	431045210	2335	2335	2335	2335	0
75	20231108	182500	431045210	2335	2335	2335	2335	0
76	20231108	182400	431045210	2335	2335	2335	2335	0
77	20231108	182300	431045210	2335	2335	2335	2335	0
78	20231108	182200	431045210	2335	2335	2335	2335	0
79	20231108	182100	431045210	2335	2335	2335	2335	0
80	20231108	182000	431045210	2335	2335	2335	2335	0
81	20231108	181900	431045210	2335	2335	2335	2335	0
82	20231108	181800	431045210	2335	2335	2335	2335	0
83	20231108	181700	431045210	2335	2335	2335	2335	0
84	20231108	181600	431045210	2335	2335	2335	2335	0
85	20231108	181500	431045210	2335	2335	2335	2335	0
86	20231108	181400	431045210	2335	2335	2335	2335	0
87	20231108	181300	431045210	2335	2335	2335	2335	0
88	20231108	181200	431045210	2335	2335	2335	2335	0
89	20231108	181100	431045210	2335	2335	2335	2335	0
90	20231108	181000	431045210	2335	2335	2335	2335	0
91	20231108	180900	431045210	2335	2335	2335	2335	0
92	20231108	180800	431045210	2335	2335	2335	2335	1924
93	20231108	180700	431045210	2335	2335	2335	2335	0
94	20231108	180600	431045210	2335	2335	2335	2335	0
95	20231108	180500	431045210	2335	2335	2335	2335	0
96	20231108	180400	431045210	2335	2335	2335	2335	0
97	20231108	180300	431045210	2335	2335	2335	2335	0
98	20231108	180200	431045210	2335	2335	2335	2335	0
99	20231108	180100	431045210	2335	2335	2335	2335	0
100	20231108	180000	431045210	2335	2335	2335	2335	0
101	20231108	175900	431045210	2335	2335	2335	2335	0
102	20231108	175800	431045210	2335	2335	2335	2335	0
103	20231108	175700	431045210	2335	2335	2335	2335	0
104	20231108	175600	431045210	2335	2335	2335	2335	0
105	20231108	175500	431045210	2335	2335	2335	2335	0
106	20231108	175400	431045210	2335	2335	2335	2335	0
107	20231108	175300	431045210	2335	2335	2335	2335	0
108	20231108	175200	431045210	2335	2335	2335	2335	0
109	20231108	175100	431045210	2335	2335	2335	2335	0
110	20231108	175000	431045210	2335	2335	2335	2335	0
111	20231108	174900	431045210	2335	2335	2335	2335	0
112	20231108	174800	431045210	2335	2335	2335	2335	0
113	20231108	174700	431045210	2335	2335	2335	2335	0
114	20231108	174600	431045210	2335	2335	2335	2335	0
115	20231108	174500	431045210	2335	2335	2335	2335	0
116	20231108	174400	431045210	2335	2335	2335	2335	0
117	20231108	174300	431045210	2335	2335	2335	2335	0
118	20231108	174200	431045210	2335	2335	2335	2335	0
119	20231108	174100	431045210	2335	2335	2335	2335	0
120	20231108	174000	431045210	2335	2335	2335	2335	0
121	20231108	173900	431045210	2335	2335	2335	2335	0
122	20231108	173800	431045210	2335	2335	2335	2335	1924
123	20231108	173700	431045210	2335	2335	2335	2335	0
124	20231108	173600	431045210	2335	2335	2335	2335	0
125	20231108	173500	431045210	2335	2335	2335	2335	0
126	20231108	173400	431045210	2335	2335	2335	2335	0
127	20231108	173300	431045210	2335	2335	2335	2335	0
128	20231108	173200	431045210	2335	2335	2335	2335	0
129	20231108	173100	431045210	2335	2335	2335	2335	0
130	20231108	173000	431045210	2335	2335	2335	2335	0
131	20231108	172900	431045210	2335	2335	2335	2335	0
132	20231108	172800	431045210	2335	2335	2335	2335	0
133	20231108	172700	431045210	2335	2335	2335	2335	0
134	20231108	172600	431045210	2335	2335	2335	2335	0
135	20231108	172500	431045210	2335	2335	2335	2335	0
136	20231108	172400	431045210	2335	2335	2335	2335	0
137	20231108	172300	431045210	2335	2335	2335	2335	0
138	20231108	172200	431045210	2335	2335	2335	2335	0
139	20231108	172100	431045210	2335	2335	2335	2335	0
140	20231108	172000	431045210	2335	2335	2335	2335	0
141	20231108	171900	431045210	2335	2335	2335	2335	0
142	20231108	171800	431045210	2335	2335	2335	2335	0
143	20231108	171700	431045210	2335	2335	2335	2335	0
144	20231108	171600	431045210	2335	2335	2335	2335	0
145	20231108	171500	431045210	2335	2335	2335	2335	0
146	20231108	171400	431045210	2335	2335	2335	2335	0
147	20231108	171300	431045210	2335	2335	2335	2335	0
148	20231108	171200	431045210	2335	2335	2335	2335	0
149	20231108	171100	431045210	2335	2335	2335	2335	0
150	20231108	171000	431045210	2335	2335	2335	2335	0
151	20231108	170900	431045210	2335	2335	2335	2335	0
152	20231108	170800	431045210	2335	2335	2335	2335	1924
153	20231108	170700	431045210	2335	2335	2335	2335	0
154	20231108	170600	431045210	2335	2335	2335	2335	0
155	20231108	170500	431045210	2335	2335	2335	2335	0
156	20231108	170400	431045210	2335	2335	2335	2335	0
157	20231108	170300	431045210	2335	2335	2335	2335	0
158	20231108	170200	431045210	2335	2335	2335	2335	0
159	20231108	170100	431045210	2335	2335	2335	2335	0
160	20231108	170000	431045210	2335	2335	2335	2335	0
161	20231108	165900	431045210	2335	2335	2335	2335	0
162	20231108	165800	431045210	2335	2335	2335	2335	0
163	20231108	165700	431045210	2335	2335	2335	2335	0
164	20231108	165600	431045210	2335	2335	2335	2335	0
165	20231108	165500	431045210	2335	2335	2335	2335	0
166	20231108	165400	431045210	2335	2335	2335	2335	0
167	20231108	165300	431045210	2335	2335	2335	2335	0
168	20231108	165200	431045210	2335	2335	2335	2335	0
169	20231108	165100	431045210	2335	2335	2335	2335	0
170	20231108	165000	431045210	2335	2335	2335	2335	0
171	20231108	164900	431045210	2335	2335	2335	2335	0
172	20231108	164800	431045210	2335	2335	2335	2335	0
173	20231108	164700	431045210	2335	2335	2335	2335	0
174	20231108	164600	431045210	2335	2335	2335	2335	0
175	20231108	164500	431045210	2335	2335	2335	2335	0
176	20231108	164400	431045210	2335	2335	2335	2335	0
177	20231108	164300	431045210	2335	2335	2335	2335	0
178	20231108	164200	431045210	2335	2335	2335	2335	0
179	20231108	164100	431045210	2335	2335	2335	2335	0
180	20231108	164000	431045210	2335	2335	2335	2335	0
181	20231108	163900	431045210	2335	2335	2335	2335	0
182	20231108	163800	431045210	2335	2335	2335	2335	1924
183	20231108	163700	431045210	2335	2335	2335	2335	0
184	20231108	163600	431045210	2335	2335	2335	2335	0
185	20231108	163500	431045210	2335	2335	2335	2335	0
186	20231108	163400	431045210	2335	2335	2335	2335	0
187	20231108	163300	431045210	2335	2335	2335	2335	0
188	20231108	163200	431045210	2335	2335	2335	2335	0
189	20231108	163100	431045210	2335	2335	2335	2335	0
190	20231108	163000	431045210	2335	2335	2335	2335	0
191	20231108	162900	431045210	2335	2335	2335	2335	0
192	20231108	162800	431045210	2335	2335	2335	2335	0
193	20231108	162700	431045210	2335	2335	2335	2335	0
194	20231108	162600	431045210	2335	2335	2335	2335	0
195	20231108	162500	431045210	2335	2335	2335	2335	0
196	20231108	162400	431045210	2335	2335	2335	2335	0
197	20231108	162300	431045210	2335	2335	2335	2335	0
198	20231108	162200	431045210	2335	2335	2335	2335	0
199	20231108	162100	431045210	2335	2335	2335	2335	0
200	20231108	162000	431045210	2335	2335	2335	2335	0
201	20231108	161900	431045210	2335	2335	2335	2335	0
202	20231108	161800	431045210	2335	2335	2335	2335	0
203	20231108	161700	431045210	2335	2335	2335	2335	0
204	20231108	161600	431045210	2335	2335	2335	2335	0
205	20231108	161500	431045210	2335	2335	2335	2335	0
206	20231108	161400	431045210	2335	2335	2335	2335	0
207	20231108	161300	431045210	2335	2335	2335	2335	0
208	20231108	161200	431045210	2335	2335	2335	2335	0
209	20231108	161100	431045210	2335	2335	2335	2335	0
210	20231108	161000	431045210	2335	2335	2335	2335	0
211	20231108	160900	431045210	2335	2335	2335	2335	0
212	20231108	160800	431045210	2335	2335	2335	2335	1924
213	20231108	160700	431045210	2335	2335	2335	2335	0
214	20231108	160600	431045210	2335	2335	2335	2335	0
215	20231108	160500	431045210	2335	2335	2335	2335	0
216	20231108	160400	431045210	2335	2335	2335	2335	0
217	20231108	160300	431045210	2335	2335	2335	2335	0
218	20231108	160200	431045210	2335	2335	2335	2335	0
219	20231108	160100	431045210	2335	2335	2335	2335	0
220	20231108	160000	431045210	2335	2335	2335	2335	0
221	20231108	155900	431045210	2335	2335	2335	2335	0
222	20231108	155800	431045210	2335	2335	2335	2335	0
223	20231108	155700	431045210	2335	2335	2335	2335	0
224	20231108	155600	431045210	2335	2335	2335	2335	0
225	20231108	155500	431045210	2335	2335	2335	2335	0
226	20231108	155400	431045210	2335	2335	2335	2335	0
227	20231108	155300	431045210	2335	2335	2335	2335	0
228	20231108	155200	431045210	2335	2335	2335	2335	0
229	20231108	155100	431045210	2335	2335	2335	2335	0
230	20231108	155000	431045210	2335	2335	2335	2335	0
231	20231108	154900	431045210	2335	2335	2335	2335	0
232	20231108	154800	431045210	2335	2335	2335	2335	0
233	20231108	154700	431045210	2335	2335	2335	2335	0
234	20231108	154600	431045210	2335	2335	2335	2335	0
235	20231108	154500	431045210	2335	2335	2335	2335	0
236	20231108	154400	431045210	2335	2335	2335	2335	0
237	20231108	154300	431045210	2335	2335	2335	2335	0
238	20231108	154200	431045210	2335	2335	2335	2335	0
239	20231108	154100	431045210	2335	2335	2335	2335	0
240	20231108	154000	431045210	2335	2335	2335	2335	0
241	20231108	153900	431045210	2335	2335	2335	2335	0
242	20231108	153800	431045210	2335	2335	2335	2335	1924
243	20231108	153700	431045210	2335	2335	2335	2335	0
244	20231108	153600	431045210	2335	2335	2335	2335	0
245	20231108	153500	431045210	2335	2335	2335	2335	0
246	20231108	153400	431045210	2335	2335	2335	2335	0
247	20231108	153300	431045210	2335	2335	2335	2335	0
248	20231108	153200	431045210	2335	2335	2335	2335	0
249	20231108	153100	431045210	2335	2335	2335	2335	0
250	20231108	153000	431045210	2335	2335	2335	2335	1924
251	20231108	152900	426552670	2335	2335	2335	2335	0
252	20231108	152800	426552670	2335	2335	2335	2335	0
253	20231108	152700	426552670	2335	2335	2335	2335	0
254	20231108	152600	426552670	2335	2335	2335	2335	0
255	20231108	152500	426552670	2335	2335	2335	2335	0
256	20231108	152400	426552670	2335	2335	2335	2335	0
257	20231108	152300	426552670	2335	2335	2335	2335	0
258	20231108	152200	426552670	2335	2335	2335	2335	0
259	20231108	152100	426552670	2335	2335	2335	2335	0
260	20231108	152000	426552670	2335	2335	2335	2335	0
261	20231108	151900	426552670	2335	2335	2335	2335	320
262	20231108	151800	425805470	2335	2335	2335	2335	166
263	20231108	151700	425417860	2335	2330	2335	2330	3
264	20231108	151600	425410865	2335	2330	2335	2330	14
265	20231108	151500	425378240	2330	2330	2335	2330	52
266	20231108	151400	425257075	2330	2330	2335	2330	279
267	20231108	151300	424606995	2330	2330	2335	2330	202
268	20231108	151200	424136245	2330	2325	2330	2325	228
269	20231108	151100	423605985	2330	2330	2330	2330	0
270	20231108	151000	423605985	2330	2330	2330	2330	0
271	20231108	150900	423605985	2330	2330	2330	2325	2574
272	20231108	150800	417610790	2330	2330	2330	2330	0
273	20231108	150700	417610790	2330	2330	2330	2330	1
274	20231108	150600	417608460	2335	2330	2335	2330	78
275	20231108	150500	417426715	2330	2325	2330	2325	383
276	20231108	150400	416536100	2325	2325	2325	2325	1681
277	20231108	150300	412627775	2330	2325	2330	2325	233
278	20231108	150200	412084890	2325	2325	2325	2325	61
279	20231108	150100	411943065	2330	2330	2330	2330	1347
280	20231108	150000	408804555	2330	2335	2335	2330	81
281	20231108	145900	408615655	2335	2335	2335	2330	154
282	20231108	145800	408256565	2335	2335	2335	2330	1098
283	20231108	145700	405695525	2335	2335	2335	2335	0
284	20231108	145600	405695525	2335	2335	2335	2335	0
285	20231108	145500	405695525	2335	2335	2335	2335	0
286	20231108	145400	405695525	2335	2335	2335	2335	0
287	20231108	145300	405695525	2335	2335	2335	2335	302
288	20231108	145200	404990355	2335	2335	2335	2335	0
289	20231108	145100	404990355	2335	2335	2335	2335	0
290	20231108	145000	404990355	2335	2335	2335	2335	0
291	20231108	144900	404990355	2335	2335	2335	2335	1
292	20231108	144800	404988020	2335	2335	2335	2335	0
293	20231108	144700	404988020	2335	2335	2335	2335	0
294	20231108	144600	404988020	2335	2330	2335	2330	301
295	20231108	144500	404286670	2330	2330	2330	2330	84
296	20231108	144400	404090950	2330	2330	2330	2330	402
297	20231108	144300	403154290	2335	2335	2335	2335	0
298	20231108	144200	403154290	2335	2335	2335	2335	0
299	20231108	144100	403154290	2335	2335	2335	2335	203
300	20231108	144000	402680285	2340	2340	2340	2340	0
301	20231108	143900	402680285	2340	2340	2340	2340	0
302	20231108	143800	402680285	2340	2340	2340	2340	0
303	20231108	143700	402680285	2340	2340	2340	2340	0
304	20231108	143600	402680285	2340	2340	2340	2340	1
305	20231108	143500	402677945	2335	2335	2335	2335	0
306	20231108	143400	402677945	2335	2335	2335	2335	2036
307	20231108	143300	397923885	2340	2340	2340	2340	0
308	20231108	143200	397923885	2340	2340	2340	2340	111
309	20231108	143100	397664145	2340	2340	2340	2340	0
310	20231108	143000	397664145	2340	2340	2340	2340	0
311	20231108	142900	397664145	2340	2340	2340	2340	0
312	20231108	142800	397664145	2340	2340	2340	2340	555
313	20231108	142700	396365445	2345	2345	2345	2345	0
314	20231108	142600	396365445	2345	2345	2345	2345	0
315	20231108	142500	396365445	2345	2345	2345	2345	0
316	20231108	142400	396365445	2345	2345	2345	2345	0
317	20231108	142300	396365445	2345	2345	2345	2345	0
318	20231108	142200	396365445	2345	2345	2345	2345	1
319	20231108	142100	396363100	2345	2345	2345	2345	0
320	20231108	142000	396363100	2345	2345	2345	2345	1
321	20231108	141900	396360755	2335	2335	2335	2335	0
322	20231108	141800	396360755	2335	2335	2335	2335	100
323	20231108	141700	396127255	2335	2340	2340	2335	2124
324	20231108	141600	391157220	2350	2350	2350	2350	7
325	20231108	141500	391140770	2340	2340	2340	2340	0
326	20231108	141400	391140770	2340	2340	2340	2340	0
327	20231108	141300	391140770	2340	2340	2340	2340	1
328	20231108	141200	391138430	2350	2350	2350	2345	262
329	20231108	141100	390523385	2355	2355	2355	2355	0
330	20231108	141000	390523385	2355	2350	2355	2350	445
331	20231108	140900	389477385	2350	2350	2350	2350	254
332	20231108	140800	388880485	2350	2350	2350	2350	0
333	20231108	140700	388880485	2350	2345	2350	2345	54
334	20231108	140600	388753835	2350	2350	2350	2350	5
335	20231108	140500	388742085	2350	2350	2350	2350	5
336	20231108	140400	388730335	2340	2345	2350	2340	567
337	20231108	140300	387400115	2345	2345	2345	2345	0
338	20231108	140200	387400115	2345	2345	2345	2345	0
339	20231108	140100	387400115	2345	2345	2345	2345	0
340	20231108	140000	387400115	2345	2345	2345	2345	0
341	20231108	135900	387400115	2345	2345	2345	2345	0
342	20231108	135800	387400115	2345	2355	2355	2345	470
343	20231108	135700	386293965	2355	2350	2355	2350	11148
344	20231108	135600	360096160	2355	2350	2355	2350	2323
345	20231108	135500	354637100	2345	2345	2345	2345	0
346	20231108	135400	354637100	2345	2350	2350	2345	226
347	20231108	135300	354106130	2350	2350	2350	2345	303
348	20231108	135200	353395585	2350	2345	2350	2345	2016
349	20231108	135100	348668060	2345	2340	2345	2340	1576
350	20231108	135000	344972375	2345	2345	2345	2345	0
351	20231108	134900	344972375	2345	2345	2345	2345	0
352	20231108	134800	344972375	2345	2345	2345	2345	0
353	20231108	134700	344972375	2345	2345	2345	2345	4
354	20231108	134600	344962995	2340	2340	2340	2340	0
355	20231108	134500	344962995	2340	2340	2340	2340	0
356	20231108	134400	344962995	2340	2340	2340	2340	0
357	20231108	134300	344962995	2340	2340	2340	2340	6
358	20231108	134200	344948955	2340	2340	2340	2340	0
359	20231108	134100	344948955	2340	2340	2340	2340	200
360	20231108	134000	344480955	2345	2345	2345	2345	0
361	20231108	133900	344480955	2345	2345	2345	2345	0
362	20231108	133800	344480955	2345	2345	2345	2345	0
363	20231108	133700	344480955	2345	2345	2345	2345	0
364	20231108	133600	344480955	2345	2345	2345	2345	0
365	20231108	133500	344480955	2345	2345	2345	2345	0
366	20231108	133400	344480955	2345	2345	2345	2345	0
367	20231108	133300	344480955	2345	2345	2345	2345	0
368	20231108	133200	344480955	2345	2345	2345	2345	160
369	20231108	133100	344105755	2335	2335	2335	2335	0
370	20231108	133000	344105755	2335	2335	2335	2335	0
371	20231108	132900	344105755	2335	2335	2335	2335	558
372	20231108	132800	342802825	2340	2340	2340	2340	0
373	20231108	132700	342802825	2340	2340	2340	2340	0
374	20231108	132600	342802825	2340	2340	2340	2340	0
375	20231108	132500	342802825	2340	2340	2340	2340	223
376	20231108	132400	342281005	2345	2345	2345	2345	0
377	20231108	132300	342281005	2345	2340	2345	2340	52
378	20231108	132200	342159070	2345	2345	2345	2340	43
379	20231108	132100	342058240	2345	2345	2345	2345	1
380	20231108	132000	342055895	2335	2335	2335	2335	0
381	20231108	131900	342055895	2335	2335	2335	2335	791
382	20231108	131800	340208910	2345	2345	2345	2345	0
383	20231108	131700	340208910	2345	2345	2345	2345	0
384	20231108	131600	340208910	2345	2345	2345	2345	791
385	20231108	131500	338354015	2345	2345	2345	2345	0
386	20231108	131400	338354015	2345	2335	2345	2335	2002
387	20231108	131300	333672565	2330	2330	2330	2330	0
388	20231108	131200	333672565	2330	2330	2330	2330	3069
389	20231108	131100	326521795	2335	2335	2335	2335	0
390	20231108	131000	326521795	2335	2335	2335	2335	1
391	20231108	130900	326519460	2330	2330	2330	2330	778
392	20231108	130800	324706720	2330	2330	2330	2330	0
393	20231108	130700	324706720	2330	2315	2330	2315	27447
394	20231108	130600	261029820	2320	2320	2320	2320	13
395	20231108	130500	260999660	2320	2320	2320	2320	0
396	20231108	130400	260999660	2320	2320	2320	2320	84
397	20231108	130300	260804780	2320	2320	2320	2320	0
398	20231108	130200	260804780	2320	2320	2320	2320	0
399	20231108	130100	260804780	2320	2315	2320	2315	253
400	20231108	130000	260218170	2320	2320	2320	2320	0
401	20231108	125900	260218170	2320	2320	2320	2320	0
402	20231108	125800	260218170	2320	2320	2320	2320	83
403	20231108	125700	260025610	2320	2320	2320	2320	0
404	20231108	125600	260025610	2320	2320	2320	2320	0
405	20231108	125500	260025610	2320	2320	2320	2320	0
406	20231108	125400	260025610	2320	2320	2320	2320	0
407	20231108	125300	260025610	2320	2320	2320	2320	93
408	20231108	125200	259809850	2320	2320	2320	2320	0
409	20231108	125100	259809850	2320	2320	2320	2320	0
410	20231108	125000	259809850	2320	2320	2320	2320	0
411	20231108	124900	259809850	2320	2320	2320	2320	0
412	20231108	124800	259809850	2320	2320	2320	2315	1355
413	20231108	124700	256667250	2315	2315	2315	2315	100
414	20231108	124600	256435750	2320	2320	2320	2320	992
415	20231108	124500	254134310	2315	2315	2315	2315	587
416	20231108	124400	252775405	2320	2320	2320	2320	181
417	20231108	124300	252355485	2320	2320	2320	2320	0
418	20231108	124200	252355485	2320	2320	2320	2320	0
419	20231108	124100	252355485	2320	2320	2320	2320	2880
420	20231108	124000	245673885	2315	2325	2325	2315	6659
421	20231108	123900	230205990	2330	2330	2330	2330	0
422	20231108	123800	230205990	2330	2330	2330	2330	0
423	20231108	123700	230205990	2330	2330	2330	2330	300
424	20231108	123600	229506990	2330	2330	2330	2330	1
425	20231108	123500	229504660	2330	2330	2330	2330	0
426	20231108	123400	229504660	2330	2330	2330	2330	1
427	20231108	123300	229502330	2325	2325	2325	2325	0
428	20231108	123200	229502330	2325	2325	2325	2325	648
429	20231108	123100	227995730	2330	2330	2330	2330	0
430	20231108	123000	227995730	2330	2330	2330	2330	1890
431	20231108	122900	223592030	2330	2335	2335	2330	96
432	20231108	122800	223368345	2335	2335	2335	2335	4
433	20231108	122700	223359005	2335	2340	2340	2335	264
434	20231108	122600	222742225	2345	2345	2345	2345	0
435	20231108	122500	222742225	2345	2345	2345	2345	1
436	20231108	122400	222739880	2340	2340	2340	2340	81
437	20231108	122300	222550340	2335	2335	2335	2335	0
438	20231108	122200	222550340	2335	2335	2335	2335	0
439	20231108	122100	222550340	2335	2335	2335	2335	0
440	20231108	122000	222550340	2335	2335	2335	2335	20
441	20231108	121900	222503640	2335	2335	2335	2335	0
442	20231108	121800	222503640	2335	2335	2335	2335	0
443	20231108	121700	222503640	2335	2340	2340	2335	197
444	20231108	121600	222043365	2345	2345	2345	2345	0
445	20231108	121500	222043365	2345	2340	2345	2340	7
446	20231108	121400	222026980	2340	2340	2340	2340	100
447	20231108	121300	221792980	2340	2340	2340	2340	0
448	20231108	121200	221792980	2340	2340	2340	2340	0
449	20231108	121100	221792980	2340	2340	2340	2340	81
450	20231108	121000	221603440	2345	2340	2345	2340	570
451	20231108	120900	220269635	2340	2340	2340	2340	661
452	20231108	120800	218722895	2340	2340	2340	2340	634
453	20231108	120700	217239335	2340	2340	2340	2340	33
454	20231108	120600	217162115	2340	2340	2340	2340	0
455	20231108	120500	217162115	2340	2340	2340	2340	33
456	20231108	120400	217084895	2340	2340	2340	2340	0
457	20231108	120300	217084895	2340	2340	2340	2340	0
458	20231108	120200	217084895	2340	2340	2340	2340	35
459	20231108	120100	217002995	2340	2340	2340	2340	0
460	20231108	120000	217002995	2340	2340	2340	2340	337
461	20231108	115900	216214415	2340	2340	2340	2340	0
462	20231108	115800	216214415	2340	2340	2340	2340	0
463	20231108	115700	216214415	2340	2340	2340	2340	74
464	20231108	115600	216041255	2340	2340	2340	2340	51
465	20231108	115500	215921915	2335	2335	2335	2335	0
466	20231108	115400	215921915	2335	2335	2335	2335	4
467	20231108	115300	215912575	2335	2335	2335	2335	0
468	20231108	115200	215912575	2335	2335	2335	2335	0
469	20231108	115100	215912575	2335	2335	2335	2335	0
470	20231108	115000	215912575	2335	2335	2335	2335	40
471	20231108	114900	215819175	2340	2335	2340	2335	85
472	20231108	114800	215620695	2335	2335	2335	2335	0
473	20231108	114700	215620695	2335	2335	2335	2335	1
474	20231108	114600	215618360	2335	2335	2335	2335	0
475	20231108	114500	215618360	2335	2335	2335	2335	79
476	20231108	114400	215433895	2330	2330	2330	2330	0
477	20231108	114300	215433895	2330	2330	2330	2330	0
478	20231108	114200	215433895	2330	2325	2330	2325	521
479	20231108	114100	214220930	2320	2320	2320	2320	0
480	20231108	114000	214220930	2320	2320	2320	2320	0
481	20231108	113900	214220930	2320	2320	2320	2320	0
482	20231108	113800	214220930	2320	2325	2325	2320	667
483	20231108	113700	212672255	2325	2325	2325	2325	40
484	20231108	113600	212579255	2320	2320	2320	2320	0
485	20231108	113500	212579255	2320	2325	2325	2320	886
486	20231108	113400	210519360	2335	2335	2335	2335	0
487	20231108	113300	210519360	2335	2330	2335	2330	121
488	20231108	113200	210236840	2330	2330	2330	2330	1
489	20231108	113100	210234510	2330	2330	2330	2330	4
490	20231108	113000	210225190	2335	2335	2335	2335	100
491	20231108	112900	209991690	2335	2330	2335	2330	101
492	20231108	112800	209756355	2330	2330	2330	2330	0
493	20231108	112700	209756355	2330	2330	2330	2330	0
494	20231108	112600	209756355	2330	2330	2330	2330	102
495	20231108	112500	209518695	2330	2330	2330	2330	2
496	20231108	112400	209514035	2335	2335	2335	2335	12
497	20231108	112300	209486015	2335	2335	2335	2335	83
498	20231108	112200	209292210	2330	2340	2340	2330	705
499	20231108	112100	207648335	2340	2340	2340	2340	85
500	20231108	112000	207449435	2340	2340	2340	2340	3
501	20231108	111900	207442415	2340	2335	2340	2335	5015
502	20231108	111800	195716510	2335	2335	2335	2335	0
503	20231108	111700	195716510	2335	2335	2335	2335	61
504	20231108	111600	195574075	2340	2340	2340	2340	61
505	20231108	111500	195431335	2340	2340	2340	2340	0
506	20231108	111400	195431335	2340	2340	2340	2340	0
507	20231108	111300	195431335	2340	2340	2340	2340	79
508	20231108	111200	195246475	2345	2345	2345	2345	0
509	20231108	111100	195246475	2345	2345	2345	2345	0
510	20231108	111000	195246475	2345	2320	2345	2320	8794
511	20231108	110900	174824715	2320	2320	2320	2320	0
512	20231108	110800	174824715	2320	2320	2320	2320	18801
513	20231108	110700	131206395	2320	2330	2330	2320	13400
514	20231108	110600	100092855	2340	2340	2340	2340	0
515	20231108	110500	100092855	2340	2340	2340	2340	0
516	20231108	110400	100092855	2340	2340	2340	2340	0
517	20231108	110300	100092855	2340	2335	2340	2330	1163
518	20231108	110200	97376965	2340	2340	2340	2340	379
519	20231108	110100	96490105	2345	2345	2345	2345	0
520	20231108	110000	96490105	2345	2345	2345	2345	0
521	20231108	105900	96490105	2345	2345	2345	2345	0
522	20231108	105800	96490105	2345	2345	2345	2345	0
523	20231108	105700	96490105	2345	2345	2345	2345	0
524	20231108	105600	96490105	2345	2345	2345	2345	0
525	20231108	105500	96490105	2345	2345	2345	2345	0
526	20231108	105400	96490105	2345	2345	2345	2345	0
527	20231108	105300	96490105	2345	2345	2345	2345	0
528	20231108	105200	96490105	2345	2345	2345	2345	1
529	20231108	105100	96487760	2345	2345	2345	2345	2
530	20231108	105000	96483070	2340	2340	2340	2340	0
531	20231108	104900	96483070	2340	2340	2340	2340	0
532	20231108	104800	96483070	2340	2340	2340	2340	0
533	20231108	104700	96483070	2340	2340	2340	2340	0
534	20231108	104600	96483070	2340	2340	2340	2340	0
535	20231108	104500	96483070	2340	2340	2340	2340	0
536	20231108	104400	96483070	2340	2340	2340	2340	43
537	20231108	104300	96382450	2340	2340	2340	2340	3
538	20231108	104200	96375430	2340	2340	2340	2340	0
539	20231108	104100	96375430	2340	2340	2340	2340	0
540	20231108	104000	96375430	2340	2340	2340	2340	1
541	20231108	103900	96373090	2340	2340	2340	2340	3
542	20231108	103800	96366070	2345	2345	2345	2345	0
543	20231108	103700	96366070	2345	2345	2345	2345	0
544	20231108	103600	96366070	2345	2345	2345	2345	1
545	20231108	103500	96363725	2335	2335	2335	2335	0
546	20231108	103400	96363725	2335	2335	2335	2335	0
547	20231108	103300	96363725	2335	2335	2335	2335	0
548	20231108	103200	96363725	2335	2335	2335	2335	0
549	20231108	103100	96363725	2335	2335	2335	2335	1
550	20231108	103000	96361390	2335	2340	2340	2335	1100
551	20231108	102900	93789935	2345	2345	2345	2345	0
552	20231108	102800	93789935	2345	2345	2345	2345	10
553	20231108	102700	93766485	2345	2350	2350	2345	15
554	20231108	102600	93731285	2340	2340	2340	2340	587
555	20231108	102500	92357705	2340	2340	2340	2340	0
556	20231108	102400	92357705	2340	2340	2340	2340	0
557	20231108	102300	92357705	2340	2340	2340	2340	0
558	20231108	102200	92357705	2340	2340	2340	2340	32
559	20231108	102100	92282825	2350	2350	2350	2350	0
560	20231108	102000	92282825	2350	2350	2350	2350	0
561	20231108	101900	92282825	2350	2350	2350	2340	3213
562	20231108	101800	84749270	2350	2350	2350	2350	44
563	20231108	101700	84645870	2360	2360	2360	2360	0
564	20231108	101600	84645870	2360	2360	2360	2360	10
565	20231108	101500	84622270	2360	2360	2360	2360	0
566	20231108	101400	84622270	2360	2360	2360	2360	0
567	20231108	101300	84622270	2360	2360	2360	2360	0
568	20231108	101200	84622270	2360	2360	2360	2360	0
569	20231108	101100	84622270	2360	2360	2360	2360	0
570	20231108	101000	84622270	2360	2360	2360	2360	0
571	20231108	100900	84622270	2360	2360	2360	2360	0
572	20231108	100800	84622270	2360	2360	2360	2360	0
573	20231108	100700	84622270	2360	2360	2360	2360	0
574	20231108	100600	84622270	2360	2360	2360	2360	0
575	20231108	100500	84622270	2360	2360	2360	2360	1
576	20231108	100400	84619910	2340	2340	2340	2340	11
577	20231108	100300	84594170	2340	2340	2340	2340	100
578	20231108	100200	84360170	2340	2350	2350	2340	1947
579	20231108	100100	79794520	2350	2350	2350	2350	0
580	20231108	100000	79794520	2350	2350	2350	2350	501
581	20231108	095900	78617170	2360	2360	2360	2360	0
582	20231108	095800	78617170	2360	2360	2360	2360	0
583	20231108	095700	78617170	2360	2360	2360	2360	0
584	20231108	095600	78617170	2360	2360	2360	2360	5
585	20231108	095500	78605370	2360	2360	2360	2360	3
586	20231108	095400	78598290	2355	2355	2355	2355	0
587	20231108	095300	78598290	2355	2355	2355	2355	201
588	20231108	095200	78124935	2350	2350	2350	2350	0
589	20231108	095100	78124935	2350	2360	2360	2350	2702
590	20231108	095000	71754350	2355	2355	2355	2355	0
591	20231108	094900	71754350	2355	2360	2360	2355	1239
592	20231108	094800	68830380	2365	2365	2365	2365	356
593	20231108	094700	67988440	2365	2365	2365	2365	0
594	20231108	094600	67988440	2365	2370	2370	2365	24
595	20231108	094500	67931610	2365	2370	2370	2365	4075
596	20231108	094400	58293985	2365	2365	2365	2365	0
597	20231108	094300	58293985	2365	2365	2365	2365	0
598	20231108	094200	58293985	2365	2365	2365	2365	0
599	20231108	094100	58293985	2365	2365	2365	2365	200
600	20231108	094000	57820985	2370	2370	2370	2370	76
601	20231108	093900	57640865	2370	2370	2370	2370	2118
602	20231108	093800	52621205	2370	2380	2380	2370	5564
603	20231108	093700	39433645	2390	2390	2390	2390	1
604	20231108	093600	39431255	2395	2395	2395	2395	0
605	20231108	093500	39431255	2395	2395	2395	2395	0
606	20231108	093400	39431255	2395	2380	2395	2380	500
607	20231108	093300	38235640	2380	2380	2380	2380	800
608	20231108	093200	36331640	2380	2390	2390	2380	252
609	20231108	093100	35731860	2375	2375	2375	2375	4
610	20231108	093000	35722360	2375	2390	2390	2375	59
611	20231108	092900	35581965	2390	2385	2390	2385	1485
612	20231108	092800	32040235	2380	2380	2380	2380	324
613	20231108	092700	31269115	2385	2385	2385	2385	1
614	20231108	092600	31266730	2380	2380	2380	2380	143
615	20231108	092500	30926390	2370	2370	2370	2370	0
616	20231108	092400	30926390	2370	2370	2370	2370	685
617	20231108	092300	29302940	2370	2370	2370	2370	2
618	20231108	092200	29298200	2370	2370	2370	2370	196
619	20231108	092100	28833680	2370	2385	2385	2370	1103
620	20231108	092000	26219255	2380	2385	2385	2380	1004
621	20231108	091900	23829675	2385	2370	2385	2370	281
622	20231108	091800	23161540	2370	2370	2370	2370	10
623	20231108	091700	23137840	2375	2370	2375	2370	1092
624	20231108	091600	20544440	2370	2370	2370	2370	1364
625	20231108	091500	17311760	2375	2360	2375	2360	1250
626	20231108	091400	14349280	2370	2370	2370	2370	100
627	20231108	091300	14112280	2370	2370	2370	2370	0
628	20231108	091200	14112280	2370	2370	2370	2370	1
629	20231108	091100	14109910	2365	2360	2370	2360	1044
630	20231108	091000	11645850	2365	2365	2365	2365	0
631	20231108	090900	11645850	2365	2370	2370	2365	132
632	20231108	090800	11333620	2370	2370	2370	2370	1476
633	20231108	090700	7835500	2375	2375	2375	2375	532
634	20231108	090600	6572000	2375	2370	2375	2370	443
635	20231108	090500	5520115	2370	2375	2375	2370	528
636	20231108	090400	4268245	2380	2380	2380	2380	211
637	20231108	090300	3766065	2385	2380	2385	2380	124
638	20231108	090200	3470445	2375	2365	2375	2365	1126
639	20231108	090100	801585	2370	2375	2375	2370	4
640	20231108	090000	792100	2375	2370	2375	2370	334