KissMeData/004310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184100	660325915	4055	4055	4055	4055	2055
3	20231107	184000	660325915	4055	4055	4055	4055	0
4	20231107	183900	660325915	4055	4055	4055	4055	0
5	20231107	183800	660325915	4055	4055	4055	4055	0
6	20231107	183700	660325915	4055	4055	4055	4055	0
7	20231107	183600	660325915	4055	4055	4055	4055	0
8	20231107	183500	660325915	4055	4055	4055	4055	0
9	20231107	183400	660325915	4055	4055	4055	4055	0
10	20231107	183300	660325915	4055	4055	4055	4055	0
11	20231107	183200	660325915	4055	4055	4055	4055	0
12	20231107	183100	660325915	4055	4055	4055	4055	0
13	20231107	183000	660325915	4055	4055	4055	4055	0
14	20231107	182900	660325915	4055	4055	4055	4055	0
15	20231107	182800	660325915	4055	4055	4055	4055	0
16	20231107	182700	660325915	4055	4055	4055	4055	0
17	20231107	182600	660325915	4055	4055	4055	4055	0
18	20231107	182500	660325915	4055	4055	4055	4055	0
19	20231107	182400	660325915	4055	4055	4055	4055	0
20	20231107	182300	660325915	4055	4055	4055	4055	0
21	20231107	182200	660325915	4055	4055	4055	4055	0
22	20231107	182100	660325915	4055	4055	4055	4055	0
23	20231107	182000	660325915	4055	4055	4055	4055	0
24	20231107	181900	660325915	4055	4055	4055	4055	0
25	20231107	181800	660325915	4055	4055	4055	4055	0
26	20231107	181700	660325915	4055	4055	4055	4055	0
27	20231107	181600	660325915	4055	4055	4055	4055	0
28	20231107	181500	660325915	4055	4055	4055	4055	0
29	20231107	181400	660325915	4055	4055	4055	4055	0
30	20231107	181300	660325915	4055	4055	4055	4055	0
31	20231107	181200	660325915	4055	4055	4055	4055	0
32	20231107	181100	660325915	4055	4055	4055	4055	2055
33	20231107	181000	660325915	4055	4055	4055	4055	0
34	20231107	180900	660325915	4055	4055	4055	4055	0
35	20231107	180800	660325915	4055	4055	4055	4055	0
36	20231107	180700	660325915	4055	4055	4055	4055	0
37	20231107	180600	660325915	4055	4055	4055	4055	0
38	20231107	180500	660325915	4055	4055	4055	4055	0
39	20231107	180400	660325915	4055	4055	4055	4055	0
40	20231107	180300	660325915	4055	4055	4055	4055	0
41	20231107	180200	660325915	4055	4055	4055	4055	0
42	20231107	180100	660325915	4055	4055	4055	4055	0
43	20231107	180000	660325915	4055	4055	4055	4055	0
44	20231107	175900	660325915	4055	4055	4055	4055	0
45	20231107	175800	660325915	4055	4055	4055	4055	0
46	20231107	175700	660325915	4055	4055	4055	4055	0
47	20231107	175600	660325915	4055	4055	4055	4055	0
48	20231107	175500	660325915	4055	4055	4055	4055	0
49	20231107	175400	660325915	4055	4055	4055	4055	0
50	20231107	175300	660325915	4055	4055	4055	4055	0
51	20231107	175200	660325915	4055	4055	4055	4055	0
52	20231107	175100	660325915	4055	4055	4055	4055	0
53	20231107	175000	660325915	4055	4055	4055	4055	0
54	20231107	174900	660325915	4055	4055	4055	4055	0
55	20231107	174800	660325915	4055	4055	4055	4055	0
56	20231107	174700	660325915	4055	4055	4055	4055	0
57	20231107	174600	660325915	4055	4055	4055	4055	0
58	20231107	174500	660325915	4055	4055	4055	4055	0
59	20231107	174400	660325915	4055	4055	4055	4055	0
60	20231107	174300	660325915	4055	4055	4055	4055	0
61	20231107	174200	660325915	4055	4055	4055	4055	0
62	20231107	174100	660325915	4055	4055	4055	4055	2055
63	20231107	174000	660325915	4055	4055	4055	4055	0
64	20231107	173900	660325915	4055	4055	4055	4055	0
65	20231107	173800	660325915	4055	4055	4055	4055	0
66	20231107	173700	660325915	4055	4055	4055	4055	0
67	20231107	173600	660325915	4055	4055	4055	4055	0
68	20231107	173500	660325915	4055	4055	4055	4055	0
69	20231107	173400	660325915	4055	4055	4055	4055	0
70	20231107	173300	660325915	4055	4055	4055	4055	0
71	20231107	173200	660325915	4055	4055	4055	4055	0
72	20231107	173100	660325915	4055	4055	4055	4055	0
73	20231107	173000	660325915	4055	4055	4055	4055	0
74	20231107	172900	660325915	4055	4055	4055	4055	0
75	20231107	172800	660325915	4055	4055	4055	4055	0
76	20231107	172700	660325915	4055	4055	4055	4055	0
77	20231107	172600	660325915	4055	4055	4055	4055	0
78	20231107	172500	660325915	4055	4055	4055	4055	0
79	20231107	172400	660325915	4055	4055	4055	4055	0
80	20231107	172300	660325915	4055	4055	4055	4055	0
81	20231107	172200	660325915	4055	4055	4055	4055	0
82	20231107	172100	660325915	4055	4055	4055	4055	0
83	20231107	172000	660325915	4055	4055	4055	4055	0
84	20231107	171900	660325915	4055	4055	4055	4055	0
85	20231107	171800	660325915	4055	4055	4055	4055	0
86	20231107	171700	660325915	4055	4055	4055	4055	0
87	20231107	171600	660325915	4055	4055	4055	4055	0
88	20231107	171500	660325915	4055	4055	4055	4055	0
89	20231107	171400	660325915	4055	4055	4055	4055	0
90	20231107	171300	660325915	4055	4055	4055	4055	0
91	20231107	171200	660325915	4055	4055	4055	4055	0
92	20231107	171100	660325915	4055	4055	4055	4055	2055
93	20231107	171000	660325915	4055	4055	4055	4055	0
94	20231107	170900	660325915	4055	4055	4055	4055	0
95	20231107	170800	660325915	4055	4055	4055	4055	0
96	20231107	170700	660325915	4055	4055	4055	4055	0
97	20231107	170600	660325915	4055	4055	4055	4055	0
98	20231107	170500	660325915	4055	4055	4055	4055	0
99	20231107	170400	660325915	4055	4055	4055	4055	0
100	20231107	170300	660325915	4055	4055	4055	4055	0
101	20231107	170200	660325915	4055	4055	4055	4055	0
102	20231107	170100	660325915	4055	4055	4055	4055	0
103	20231107	170000	660325915	4055	4055	4055	4055	0
104	20231107	165900	660325915	4055	4055	4055	4055	0
105	20231107	165800	660325915	4055	4055	4055	4055	0
106	20231107	165700	660325915	4055	4055	4055	4055	0
107	20231107	165600	660325915	4055	4055	4055	4055	0
108	20231107	165500	660325915	4055	4055	4055	4055	0
109	20231107	165400	660325915	4055	4055	4055	4055	0
110	20231107	165300	660325915	4055	4055	4055	4055	0
111	20231107	165200	660325915	4055	4055	4055	4055	0
112	20231107	165100	660325915	4055	4055	4055	4055	0
113	20231107	165000	660325915	4055	4055	4055	4055	0
114	20231107	164900	660325915	4055	4055	4055	4055	0
115	20231107	164800	660325915	4055	4055	4055	4055	0
116	20231107	164700	660325915	4055	4055	4055	4055	0
117	20231107	164600	660325915	4055	4055	4055	4055	0
118	20231107	164500	660325915	4055	4055	4055	4055	0
119	20231107	164400	660325915	4055	4055	4055	4055	0
120	20231107	164300	660325915	4055	4055	4055	4055	0
121	20231107	164200	660325915	4055	4055	4055	4055	0
122	20231107	164100	660325915	4055	4055	4055	4055	2055
123	20231107	164000	660325915	4055	4055	4055	4055	0
124	20231107	163900	660325915	4055	4055	4055	4055	0
125	20231107	163800	660325915	4055	4055	4055	4055	0
126	20231107	163700	660325915	4055	4055	4055	4055	0
127	20231107	163600	660325915	4055	4055	4055	4055	0
128	20231107	163500	660325915	4055	4055	4055	4055	0
129	20231107	163400	660325915	4055	4055	4055	4055	0
130	20231107	163300	660325915	4055	4055	4055	4055	0
131	20231107	163200	660325915	4055	4055	4055	4055	0
132	20231107	163100	660325915	4055	4055	4055	4055	0
133	20231107	163000	660325915	4055	4055	4055	4055	0
134	20231107	162900	660325915	4055	4055	4055	4055	0
135	20231107	162800	660325915	4055	4055	4055	4055	0
136	20231107	162700	660325915	4055	4055	4055	4055	0
137	20231107	162600	660325915	4055	4055	4055	4055	0
138	20231107	162500	660325915	4055	4055	4055	4055	0
139	20231107	162400	660325915	4055	4055	4055	4055	0
140	20231107	162300	660325915	4055	4055	4055	4055	0
141	20231107	162200	660325915	4055	4055	4055	4055	0
142	20231107	162100	660325915	4055	4055	4055	4055	0
143	20231107	162000	660325915	4055	4055	4055	4055	0
144	20231107	161900	660325915	4055	4055	4055	4055	0
145	20231107	161800	660325915	4055	4055	4055	4055	0
146	20231107	161700	660325915	4055	4055	4055	4055	0
147	20231107	161600	660325915	4055	4055	4055	4055	0
148	20231107	161500	660325915	4055	4055	4055	4055	0
149	20231107	161400	660325915	4055	4055	4055	4055	0
150	20231107	161300	660325915	4055	4055	4055	4055	0
151	20231107	161200	660325915	4055	4055	4055	4055	0
152	20231107	161100	660325915	4055	4055	4055	4055	2055
153	20231107	161000	660325915	4055	4055	4055	4055	0
154	20231107	160900	660325915	4055	4055	4055	4055	0
155	20231107	160800	660325915	4055	4055	4055	4055	0
156	20231107	160700	660325915	4055	4055	4055	4055	0
157	20231107	160600	660325915	4055	4055	4055	4055	0
158	20231107	160500	660325915	4055	4055	4055	4055	0
159	20231107	160400	660325915	4055	4055	4055	4055	0
160	20231107	160300	660325915	4055	4055	4055	4055	0
161	20231107	160200	660325915	4055	4055	4055	4055	0
162	20231107	160100	660325915	4055	4055	4055	4055	0
163	20231107	160000	660325915	4055	4055	4055	4055	0
164	20231107	155900	660325915	4055	4055	4055	4055	0
165	20231107	155800	660325915	4055	4055	4055	4055	0
166	20231107	155700	660325915	4055	4055	4055	4055	0
167	20231107	155600	660325915	4055	4055	4055	4055	0
168	20231107	155500	660325915	4055	4055	4055	4055	0
169	20231107	155400	660325915	4055	4055	4055	4055	0
170	20231107	155300	660325915	4055	4055	4055	4055	0
171	20231107	155200	660325915	4055	4055	4055	4055	0
172	20231107	155100	660325915	4055	4055	4055	4055	0
173	20231107	155000	660325915	4055	4055	4055	4055	0
174	20231107	154900	660325915	4055	4055	4055	4055	0
175	20231107	154800	660325915	4055	4055	4055	4055	0
176	20231107	154700	660325915	4055	4055	4055	4055	0
177	20231107	154600	660325915	4055	4055	4055	4055	0
178	20231107	154500	660325915	4055	4055	4055	4055	0
179	20231107	154400	660325915	4055	4055	4055	4055	0
180	20231107	154300	660325915	4055	4055	4055	4055	0
181	20231107	154200	660325915	4055	4055	4055	4055	0
182	20231107	154100	660325915	4055	4055	4055	4055	2055
183	20231107	154000	660325915	4055	4055	4055	4055	0
184	20231107	153900	660325915	4055	4055	4055	4055	0
185	20231107	153800	660325915	4055	4055	4055	4055	0
186	20231107	153700	660325915	4055	4055	4055	4055	0
187	20231107	153600	660325915	4055	4055	4055	4055	0
188	20231107	153500	660325915	4055	4055	4055	4055	0
189	20231107	153400	660325915	4055	4055	4055	4055	0
190	20231107	153300	660325915	4055	4055	4055	4055	0
191	20231107	153200	660325915	4055	4055	4055	4055	0
192	20231107	153100	660325915	4055	4055	4055	4055	0
193	20231107	153000	660325915	4055	4055	4055	4055	2055
194	20231107	152900	651992890	4070	4070	4070	4070	0
195	20231107	152800	651992890	4070	4070	4070	4070	0
196	20231107	152700	651992890	4070	4070	4070	4070	0
197	20231107	152600	651992890	4070	4070	4070	4070	0
198	20231107	152500	651992890	4070	4070	4070	4070	0
199	20231107	152400	651992890	4070	4070	4070	4070	0
200	20231107	152300	651992890	4070	4070	4070	4070	0
201	20231107	152200	651992890	4070	4070	4070	4070	0
202	20231107	152100	651992890	4070	4070	4070	4070	0
203	20231107	152000	651992890	4070	4070	4070	4070	0
204	20231107	151900	651992890	4070	4070	4075	4050	1341
205	20231107	151800	646550235	4070	4065	4070	4055	259
206	20231107	151700	645497280	4070	4055	4070	4055	395
207	20231107	151600	643895465	4070	4080	4080	4055	2040
208	20231107	151500	635614645	4095	4095	4095	4055	33550
209	20231107	151400	499475750	4095	4095	4095	4095	12
210	20231107	151300	499426610	4095	4095	4095	4095	72
211	20231107	151200	499131770	4090	4085	4090	4085	910
212	20231107	151100	495410970	4085	4085	4085	4085	169
213	20231107	151000	494720605	4090	4085	4090	4085	52
214	20231107	150900	494508180	4090	4090	4090	4090	3
215	20231107	150800	494495910	4085	4085	4085	4085	0
216	20231107	150700	494495910	4085	4085	4085	4085	0
217	20231107	150600	494495910	4085	4080	4085	4080	133
218	20231107	150500	493953220	4085	4085	4085	4085	10
219	20231107	150400	493912370	4090	4090	4090	4090	0
220	20231107	150300	493912370	4090	4090	4090	4090	1
221	20231107	150200	493908280	4070	4090	4090	4070	229
222	20231107	150100	492975775	4090	4090	4090	4090	0
223	20231107	150000	492975775	4090	4090	4090	4090	0
224	20231107	145900	492975775	4090	4090	4090	4090	0
225	20231107	145800	492975775	4090	4090	4090	4090	0
226	20231107	145700	492975775	4090	4090	4090	4090	21
227	20231107	145600	492889885	4095	4095	4095	4095	0
228	20231107	145500	492889885	4095	4095	4095	4095	3
229	20231107	145400	492877600	4095	4095	4095	4095	0
230	20231107	145300	492877600	4095	4095	4095	4095	1
231	20231107	145200	492873505	4095	4090	4095	4090	22
232	20231107	145100	492783420	4095	4095	4095	4095	0
233	20231107	145000	492783420	4095	4095	4095	4095	0
234	20231107	144900	492783420	4095	4090	4095	4090	50
235	20231107	144800	492578745	4090	4090	4090	4090	1
236	20231107	144700	492574655	4090	4090	4090	4090	0
237	20231107	144600	492574655	4090	4090	4090	4090	1
238	20231107	144500	492570565	4085	4085	4085	4085	1
239	20231107	144400	492566480	4090	4090	4090	4085	12
240	20231107	144300	492517450	4090	4090	4090	4090	31
241	20231107	144200	492390660	4090	4095	4100	4090	573
242	20231107	144100	490044300	4095	4095	4095	4095	14
243	20231107	144000	489986970	4085	4090	4095	4085	1030
244	20231107	143900	485774270	4090	4090	4090	4090	0
245	20231107	143800	485774270	4090	4090	4090	4090	1
246	20231107	143700	485770180	4085	4080	4085	4080	584
247	20231107	143600	483385910	4080	4080	4080	4080	0
248	20231107	143500	483385910	4080	4080	4080	4080	0
249	20231107	143400	483385910	4080	4065	4080	4065	181
250	20231107	143300	482650130	4080	4075	4080	4075	200
251	20231107	143200	481834225	4075	4075	4075	4075	1
252	20231107	143100	481830150	4065	4070	4070	4065	500
253	20231107	143000	479795900	4070	4070	4070	4070	7
254	20231107	142900	479767410	4065	4065	4065	4065	100
255	20231107	142800	479360910	4065	4080	4080	4065	340
256	20231107	142700	477977480	4080	4080	4080	4080	0
257	20231107	142600	477977480	4080	4080	4080	4080	0
258	20231107	142500	477977480	4080	4080	4080	4080	0
259	20231107	142400	477977480	4080	4080	4080	4080	2
260	20231107	142300	477969320	4080	4080	4080	4080	5
261	20231107	142200	477948920	4080	4080	4080	4080	0
262	20231107	142100	477948920	4080	4080	4080	4080	4
263	20231107	142000	477932600	4085	4085	4085	4085	0
264	20231107	141900	477932600	4085	4085	4085	4085	0
265	20231107	141800	477932600	4085	4085	4085	4085	0
266	20231107	141700	477932600	4085	4085	4085	4085	0
267	20231107	141600	477932600	4085	4085	4085	4085	1
268	20231107	141500	477928515	4070	4085	4085	4070	518
269	20231107	141400	475817995	4085	4085	4085	4085	2
270	20231107	141300	475809825	4085	4085	4085	4085	35
271	20231107	141200	475666850	4085	4085	4085	4085	0
272	20231107	141100	475666850	4085	4085	4085	4085	1
273	20231107	141000	475662765	4085	4085	4085	4085	2
274	20231107	140900	475654595	4090	4085	4090	4085	11
275	20231107	140800	475609655	4085	4090	4090	4085	2
276	20231107	140700	475601480	4090	4090	4090	4090	0
277	20231107	140600	475601480	4090	4090	4090	4090	0
278	20231107	140500	475601480	4090	4080	4090	4070	740
279	20231107	140400	472589645	4080	4080	4080	4080	3
280	20231107	140300	472577405	4080	4080	4080	4070	1294
281	20231107	140200	467303455	4085	4085	4085	4085	1
282	20231107	140100	467299370	4080	4080	4080	4080	1
283	20231107	140000	467295290	4085	4085	4085	4085	1
284	20231107	135900	467291205	4095	4095	4095	4095	1
285	20231107	135800	467287110	4095	4095	4095	4095	11
286	20231107	135700	467242065	4095	4095	4095	4095	0
287	20231107	135600	467242065	4095	4095	4095	4095	0
288	20231107	135500	467242065	4095	4095	4095	4095	11
289	20231107	135400	467197020	4090	4095	4095	4090	4
290	20231107	135300	467180655	4095	4095	4095	4095	0
291	20231107	135200	467180655	4095	4095	4095	4095	0
292	20231107	135100	467180655	4095	4095	4095	4095	1
293	20231107	135000	467176560	4100	4080	4100	4075	196
294	20231107	134900	466377830	4085	4090	4090	4085	51
295	20231107	134800	466169245	4095	4100	4100	4095	2
296	20231107	134700	466161050	4100	4100	4100	4100	0
297	20231107	134600	466161050	4100	4095	4100	4095	2
298	20231107	134500	466152855	4100	4095	4100	4095	30
299	20231107	134400	466030000	4090	4090	4090	4090	1
300	20231107	134300	466025910	4095	4095	4095	4095	2
301	20231107	134200	466017720	4095	4095	4095	4095	519
302	20231107	134100	463892415	4095	4095	4095	4095	1
303	20231107	134000	463888320	4095	4075	4095	4075	1000
304	20231107	133900	459802255	4080	4080	4080	4080	0
305	20231107	133800	459802255	4080	4075	4080	4075	50
306	20231107	133700	459598465	4055	4055	4055	4055	0
307	20231107	133600	459598465	4055	4055	4055	4055	0
308	20231107	133500	459598465	4055	4055	4055	4055	0
309	20231107	133400	459598465	4055	4055	4055	4055	100
310	20231107	133300	459192965	4055	4055	4055	4055	0
311	20231107	133200	459192965	4055	4075	4075	4055	1015
312	20231107	133100	455074690	4060	4070	4070	4060	200
313	20231107	133000	454262605	4065	4070	4070	4065	153
314	20231107	132900	453640325	4075	4075	4075	4075	21
315	20231107	132800	453554750	4080	4080	4080	4080	0
316	20231107	132700	453554750	4080	4080	4080	4080	1
317	20231107	132600	453550670	4070	4070	4070	4070	68
318	20231107	132500	453273910	4075	4075	4075	4075	0
319	20231107	132400	453273910	4075	4075	4075	4075	78
320	20231107	132300	452956060	4080	4080	4080	4080	0
321	20231107	132200	452956060	4080	4080	4080	4080	1
322	20231107	132100	452951980	4070	4070	4070	4070	36
323	20231107	132000	452805460	4070	4075	4075	4070	19
324	20231107	131900	452728100	4080	4080	4080	4080	5
325	20231107	131800	452707700	4080	4080	4080	4080	0
326	20231107	131700	452707700	4080	4080	4080	4080	0
327	20231107	131600	452707700	4080	4080	4080	4065	546
328	20231107	131500	450483250	4085	4085	4085	4085	0
329	20231107	131400	450483250	4085	4085	4085	4085	2
330	20231107	131300	450475080	4080	4080	4080	4080	35
331	20231107	131200	450332280	4085	4085	4085	4085	434
332	20231107	131100	448559390	4085	4100	4100	4085	1001
333	20231107	131000	444467310	4095	4100	4100	4095	75
334	20231107	130900	444160060	4100	4100	4100	4100	0
335	20231107	130800	444160060	4100	4100	4100	4100	0
336	20231107	130700	444160060	4100	4100	4100	4100	0
337	20231107	130600	444160060	4100	4100	4100	4100	65
338	20231107	130500	443893560	4100	4110	4110	4100	52
339	20231107	130400	443680350	4090	4090	4090	4090	0
340	20231107	130300	443680350	4090	4090	4090	4090	0
341	20231107	130200	443680350	4090	4115	4115	4090	349
342	20231107	130100	442250595	4115	4115	4115	4115	54
343	20231107	130000	442028385	4115	4115	4115	4115	30
344	20231107	125900	441904935	4115	4115	4115	4115	0
345	20231107	125800	441904935	4115	4115	4115	4115	1
346	20231107	125700	441900820	4115	4115	4115	4115	29
347	20231107	125600	441781485	4115	4115	4115	4115	72
348	20231107	125500	441485205	4100	4100	4100	4100	0
349	20231107	125400	441485205	4100	4100	4100	4100	201
350	20231107	125300	440661105	4100	4100	4100	4100	0
351	20231107	125200	440661105	4100	4100	4100	4100	0
352	20231107	125100	440661105	4100	4100	4115	4100	1368
353	20231107	125000	435036190	4100	4095	4100	4095	1408
354	20231107	124900	429266525	4095	4095	4095	4095	51
355	20231107	124800	429057680	4085	4080	4085	4080	171
356	20231107	124700	428359195	4080	4090	4090	4080	202
357	20231107	124600	427533925	4095	4095	4095	4095	11
358	20231107	124500	427488880	4095	4095	4095	4095	122
359	20231107	124400	426989290	4090	4090	4090	4090	40
360	20231107	124300	426825690	4090	4090	4090	4090	0
361	20231107	124200	426825690	4090	4090	4090	4090	10
362	20231107	124100	426784790	4090	4085	4090	4070	155
363	20231107	124000	426153795	4085	4095	4095	4080	23
364	20231107	123900	426059935	4080	4085	4095	4075	720
365	20231107	123800	423119410	4085	4070	4085	4060	1047
366	20231107	123700	418864430	4080	4080	4080	4070	1087
367	20231107	123600	414439310	4080	4090	4090	4080	286
368	20231107	123500	413271925	4080	4080	4080	4080	207
369	20231107	123400	412427365	4090	4085	4090	4085	219
370	20231107	123300	411532400	4080	4080	4080	4080	87
371	20231107	123200	411177440	4075	4075	4075	4075	10
372	20231107	123100	411136690	4075	4075	4075	4075	91
373	20231107	123000	410765865	4080	4080	4080	4080	0
374	20231107	122900	410765865	4080	4080	4080	4080	1
375	20231107	122800	410761785	4070	4070	4070	4070	0
376	20231107	122700	410761785	4070	4080	4080	4070	461
377	20231107	122600	408882975	4080	4080	4080	4080	20
378	20231107	122500	408801375	4080	4085	4085	4080	102
379	20231107	122400	408384710	4090	4085	4090	4085	259
380	20231107	122300	407326690	4085	4070	4085	4070	424
381	20231107	122200	405598085	4070	4070	4070	4070	127
382	20231107	122100	405081195	4070	4070	4070	4070	141
383	20231107	122000	404507325	4060	4070	4070	4060	101
384	20231107	121900	404097250	4065	4065	4065	4065	0
385	20231107	121800	404097250	4065	4075	4075	4065	278
386	20231107	121700	402966565	4075	4075	4075	4075	0
387	20231107	121600	402966565	4075	4085	4085	4075	190
388	20231107	121500	402190430	4065	4070	4070	4065	200
389	20231107	121400	401376480	4085	4085	4085	4085	0
390	20231107	121300	401376480	4085	4080	4085	4070	250
391	20231107	121200	400358275	4080	4085	4085	4080	42
392	20231107	121100	400186730	4085	4085	4085	4080	800
393	20231107	121000	396918735	4080	4080	4080	4075	190
394	20231107	120900	396144475	4080	4080	4080	4080	0
395	20231107	120800	396144475	4080	4085	4085	4075	117
396	20231107	120700	395667170	4075	4070	4080	4070	104
397	20231107	120600	395243375	4070	4075	4075	4070	555
398	20231107	120500	392982250	4075	4075	4075	4075	11
399	20231107	120400	392937425	4075	4095	4095	4075	51
400	20231107	120300	392729555	4095	4095	4095	4095	0
401	20231107	120200	392729555	4095	4095	4095	4095	1
402	20231107	120100	392725460	4100	4100	4100	4100	427
403	20231107	120000	390974760	4085	4100	4100	4085	278
404	20231107	115900	389836460	4100	4105	4105	4100	400
405	20231107	115800	388195960	4100	4105	4105	4075	226
406	20231107	115700	387268385	4105	4075	4105	4075	1376
407	20231107	115600	381638075	4065	4095	4095	4065	1096
408	20231107	115500	377181040	4100	4080	4100	4080	200
409	20231107	115400	376362235	4090	4090	4090	4070	36
410	20231107	115300	376215195	4070	4070	4070	4070	0
411	20231107	115200	376215195	4070	4075	4075	4070	10
412	20231107	115100	376174485	4095	4095	4095	4095	0
413	20231107	115000	376174485	4095	4095	4095	4095	2
414	20231107	114900	376166295	4105	4105	4105	4105	0
415	20231107	114800	376166295	4105	4090	4105	4065	955
416	20231107	114700	372279300	4095	4100	4100	4095	2
417	20231107	114600	372271105	4080	4100	4100	4080	291
418	20231107	114500	371083710	4105	4110	4110	4105	221
419	20231107	114400	370176500	4115	4130	4130	4115	103
420	20231107	114300	369751140	4130	4125	4130	4105	981
421	20231107	114200	365722215	4130	4145	4145	4130	5
422	20231107	114100	365701525	4145	4140	4160	4140	68
423	20231107	114000	365419955	4160	4160	4170	4145	1446
424	20231107	113900	359392110	4160	4155	4170	4145	3549
425	20231107	113800	344661065	4170	4145	4175	4145	3465
426	20231107	113700	330273025	4130	4130	4150	4120	3702
427	20231107	113600	314940165	4130	4130	4130	4130	250
428	20231107	113500	313907665	4140	4135	4140	4135	217
429	20231107	113400	313010085	4135	4130	4135	4130	2615
430	20231107	113300	302207160	4135	4100	4135	4100	4837
431	20231107	113200	282287305	4100	4095	4100	4090	543
432	20231107	113100	280063950	4095	4075	4095	4075	1000
433	20231107	113000	275972715	4070	4070	4070	4070	1
434	20231107	112900	275968645	4075	4075	4075	4075	124
435	20231107	112800	275463345	4080	4080	4080	4080	2
436	20231107	112700	275455185	4085	4085	4085	4085	1
437	20231107	112600	275451100	4095	4095	4095	4095	0
438	20231107	112500	275451100	4095	4095	4095	4095	2
439	20231107	112400	275442910	4095	4095	4095	4095	1
440	20231107	112300	275438815	4070	4070	4070	4070	143
441	20231107	112200	274856805	4070	4090	4090	4070	234
442	20231107	112100	273904380	4095	4095	4095	4095	11
443	20231107	112000	273859335	4100	4100	4100	4100	0
444	20231107	111900	273859335	4100	4080	4100	4080	431
445	20231107	111800	272098845	4080	4080	4080	4080	0
446	20231107	111700	272098845	4080	4070	4080	4070	4
447	20231107	111600	272082555	4075	4070	4075	4065	334
448	20231107	111500	270722360	4070	4085	4085	4040	2789
449	20231107	111400	259367335	4085	4105	4105	4085	4
450	20231107	111300	259350975	4085	4120	4120	4085	478
451	20231107	111200	257397260	4090	4115	4115	4090	20
452	20231107	111100	257315410	4120	4125	4125	4120	2
453	20231107	111000	257307165	4125	4125	4125	4125	0
454	20231107	110900	257307165	4125	4135	4135	4125	3
455	20231107	110800	257294775	4130	4125	4135	4125	1648
456	20231107	110700	250489060	4125	4115	4125	4115	975
457	20231107	110600	246468845	4105	4105	4110	4105	125
458	20231107	110500	245955715	4105	4105	4105	4105	0
459	20231107	110400	245955715	4105	4105	4105	4105	0
460	20231107	110300	245955715	4105	4105	4105	4105	122
461	20231107	110200	245454905	4105	4105	4105	4105	5
462	20231107	110100	245434380	4105	4100	4105	4100	331
463	20231107	110000	244076795	4100	4090	4100	4090	2445
464	20231107	105900	234053180	4090	4085	4090	4080	7
465	20231107	105800	234024605	4095	4095	4095	4095	0
466	20231107	105700	234024605	4095	4095	4095	4095	64
467	20231107	105600	233762525	4090	4090	4090	4090	0
468	20231107	105500	233762525	4090	4090	4090	4090	21
469	20231107	105400	233676635	4095	4095	4095	4095	1
470	20231107	105300	233672540	4100	4100	4100	4100	0
471	20231107	105200	233672540	4100	4100	4100	4100	1
472	20231107	105100	233668440	4095	4095	4095	4095	0
473	20231107	105000	233668440	4095	4095	4095	4095	1020
474	20231107	104900	229491540	4095	4090	4095	4090	301
475	20231107	104800	228259065	4070	4085	4085	4070	1507
476	20231107	104700	222124920	4085	4085	4085	4085	30
477	20231107	104600	222002370	4085	4095	4095	4085	101
478	20231107	104500	221588785	4095	4100	4100	4095	181
479	20231107	104400	220847035	4100	4100	4100	4100	94
480	20231107	104300	220461635	4100	4100	4100	4100	56
481	20231107	104200	220232035	4100	4125	4130	4100	1564
482	20231107	104100	213783710	4125	4100	4125	4100	1786
483	20231107	104000	206428280	4075	4065	4125	4065	7530
484	20231107	103900	175608640	4065	4065	4065	4065	0
485	20231107	103800	175608640	4065	4060	4065	4060	500
486	20231107	103700	173576845	4050	4050	4050	4050	0
487	20231107	103600	173576845	4050	4050	4050	4050	0
488	20231107	103500	173576845	4050	4050	4050	4050	0
489	20231107	103400	173576845	4050	4050	4050	4050	144
490	20231107	103300	172993645	4050	4050	4050	4050	0
491	20231107	103200	172993645	4050	4050	4050	4050	0
492	20231107	103100	172993645	4050	4050	4050	4050	0
493	20231107	103000	172993645	4050	4050	4050	4050	0
494	20231107	102900	172993645	4050	4045	4050	4045	554
495	20231107	102800	170750815	4040	4035	4040	4035	322
496	20231107	102700	169450960	4035	4035	4035	4035	0
497	20231107	102600	169450960	4035	4035	4035	4035	0
498	20231107	102500	169450960	4035	4035	4035	4035	1
499	20231107	102400	169446925	4030	4030	4030	4030	0
500	20231107	102300	169446925	4030	4030	4030	4030	11
501	20231107	102200	169402595	4035	4035	4035	4035	160
502	20231107	102100	168756995	4040	4040	4040	4040	0
503	20231107	102000	168756995	4040	4040	4040	4040	0
504	20231107	101900	168756995	4040	4040	4040	4040	0
505	20231107	101800	168756995	4040	4040	4040	4040	1
506	20231107	101700	168752955	4040	4040	4040	4040	0
507	20231107	101600	168752955	4040	4040	4040	4040	43
508	20231107	101500	168579235	4040	4040	4040	4040	78
509	20231107	101400	168264115	4030	4030	4030	4030	0
510	20231107	101300	168264115	4030	4030	4030	4030	0
511	20231107	101200	168264115	4030	4030	4030	4030	0
512	20231107	101100	168264115	4030	4035	4035	4030	2
513	20231107	101000	168256050	4040	4040	4040	4040	0
514	20231107	100900	168256050	4040	4040	4040	4040	12
515	20231107	100800	168207570	4035	4035	4035	4035	488
516	20231107	100700	166238490	4035	4035	4035	4035	38
517	20231107	100600	166085160	4040	4040	4040	4040	99
518	20231107	100500	165685200	4040	4040	4040	4040	1
519	20231107	100400	165681160	4040	4040	4040	4040	1033
520	20231107	100300	161507840	4040	4040	4040	4040	0
521	20231107	100200	161507840	4040	4040	4040	4040	1
522	20231107	100100	161503800	4045	4045	4045	4045	20
523	20231107	100000	161422900	4045	4040	4045	4040	350
524	20231107	095900	160007300	4040	4040	4040	4040	0
525	20231107	095800	160007300	4040	4030	4040	4025	38
526	20231107	095700	159854160	4030	4030	4030	4025	1282
527	20231107	095600	154689280	4035	4035	4035	4035	0
528	20231107	095500	154689280	4035	4035	4035	4035	0
529	20231107	095400	154689280	4035	4035	4035	4035	71
530	20231107	095300	154402795	4040	4040	4040	4040	0
531	20231107	095200	154402795	4040	4040	4040	4040	0
532	20231107	095100	154402795	4040	4040	4040	4040	0
533	20231107	095000	154402795	4040	4040	4040	4040	0
534	20231107	094900	154402795	4040	4035	4040	4035	43
535	20231107	094800	154229095	4035	4035	4035	4035	6
536	20231107	094700	154204885	4040	4040	4040	4035	40
537	20231107	094600	154043385	4045	4045	4045	4045	58
538	20231107	094500	153808775	4050	4055	4055	4050	2062
539	20231107	094400	145447665	4060	4060	4060	4060	91
540	20231107	094300	145078205	4065	4060	4065	4060	12
541	20231107	094200	145029475	4060	4065	4065	4060	1067
542	20231107	094100	140694815	4070	4070	4070	4070	1
543	20231107	094000	140690745	4070	4070	4070	4070	0
544	20231107	093900	140690745	4070	4070	4070	4070	1
545	20231107	093800	140686675	4070	4070	4070	4070	0
546	20231107	093700	140686675	4070	4075	4075	4070	11
547	20231107	093600	140641855	4075	4070	4075	4070	2
548	20231107	093500	140633710	4080	4075	4080	4075	14
549	20231107	093400	140576615	4080	4080	4080	4080	0
550	20231107	093300	140576615	4080	4085	4085	4080	127
551	20231107	093200	140057830	4080	4070	4080	4070	2998
552	20231107	093100	127837460	4075	4075	4075	4075	1
553	20231107	093000	127833385	4075	4070	4075	4070	27
554	20231107	092900	127723445	4075	4060	4075	4060	2019
555	20231107	092800	119512405	4050	4065	4065	4050	144
556	20231107	092700	118927765	4065	4065	4065	4065	1
557	20231107	092600	118923700	4070	4075	4075	4070	1650
558	20231107	092500	112204950	4075	4075	4075	4075	343
559	20231107	092400	110807225	4075	4075	4075	4075	158
560	20231107	092300	110163375	4070	4080	4080	4070	944
561	20231107	092200	106320985	4080	4080	4080	4080	120
562	20231107	092100	105831385	4080	4080	4080	4080	245
563	20231107	092000	104831785	4070	4075	4080	4070	599
564	20231107	091900	102388445	4085	4085	4085	4075	40
565	20231107	091800	102225165	4080	4070	4085	4070	1469
566	20231107	091700	96226575	4070	4075	4085	4065	3195
567	20231107	091600	83213910	4070	4040	4075	4040	7290
568	20231107	091500	53609840	4030	4030	4030	4030	50
569	20231107	091400	53408340	4030	4030	4030	4020	2472
570	20231107	091300	43446190	4030	4030	4030	4030	564
571	20231107	091200	41173270	4030	4040	4040	4030	2225
572	20231107	091100	32202520	4030	4035	4040	4030	296
573	20231107	091000	31009580	4045	4045	4045	4045	40
574	20231107	090900	30847780	4050	4050	4050	4050	0
575	20231107	090800	30847780	4050	4050	4050	4050	0
576	20231107	090700	30847780	4050	4030	4050	4030	44
577	20231107	090600	30670440	4050	4050	4050	4050	1672
578	20231107	090500	23898840	4055	4030	4055	4030	269
579	20231107	090400	22809370	4050	4050	4050	4050	849
580	20231107	090300	19370920	4030	4005	4050	4005	3006
581	20231107	090200	7220235	4025	4030	4030	3990	272
582	20231107	090100	6132920	4005	4005	4005	4005	19
583	20231107	090000	6056825	4050	4030	4050	4030	1500