KissMeData/002290/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183600	587015320	4085	4085	4085	4085	11976
3	20231108	183500	587015320	4085	4085	4085	4085	0
4	20231108	183400	587015320	4085	4085	4085	4085	0
5	20231108	183300	587015320	4085	4085	4085	4085	0
6	20231108	183200	587015320	4085	4085	4085	4085	0
7	20231108	183100	587015320	4085	4085	4085	4085	0
8	20231108	183000	587015320	4085	4085	4085	4085	0
9	20231108	182900	587015320	4085	4085	4085	4085	0
10	20231108	182800	587015320	4085	4085	4085	4085	0
11	20231108	182700	587015320	4085	4085	4085	4085	0
12	20231108	182600	587015320	4085	4085	4085	4085	0
13	20231108	182500	587015320	4085	4085	4085	4085	0
14	20231108	182400	587015320	4085	4085	4085	4085	0
15	20231108	182300	587015320	4085	4085	4085	4085	0
16	20231108	182200	587015320	4085	4085	4085	4085	0
17	20231108	182100	587015320	4085	4085	4085	4085	0
18	20231108	182000	587015320	4085	4085	4085	4085	0
19	20231108	181900	587015320	4085	4085	4085	4085	0
20	20231108	181800	587015320	4085	4085	4085	4085	0
21	20231108	181700	587015320	4085	4085	4085	4085	0
22	20231108	181600	587015320	4085	4085	4085	4085	0
23	20231108	181500	587015320	4085	4085	4085	4085	0
24	20231108	181400	587015320	4085	4085	4085	4085	0
25	20231108	181300	587015320	4085	4085	4085	4085	0
26	20231108	181200	587015320	4085	4085	4085	4085	0
27	20231108	181100	587015320	4085	4085	4085	4085	0
28	20231108	181000	587015320	4085	4085	4085	4085	0
29	20231108	180900	587015320	4085	4085	4085	4085	0
30	20231108	180800	587015320	4085	4085	4085	4085	0
31	20231108	180700	587015320	4085	4085	4085	4085	0
32	20231108	180600	587015320	4085	4085	4085	4085	11976
33	20231108	180500	587015320	4085	4085	4085	4085	0
34	20231108	180400	587015320	4085	4085	4085	4085	0
35	20231108	180300	587015320	4085	4085	4085	4085	0
36	20231108	180200	587015320	4085	4085	4085	4085	0
37	20231108	180100	587015320	4085	4085	4085	4085	0
38	20231108	180000	587015320	4085	4085	4085	4085	0
39	20231108	175900	587015320	4085	4085	4085	4085	0
40	20231108	175800	587015320	4085	4085	4085	4085	0
41	20231108	175700	587015320	4085	4085	4085	4085	0
42	20231108	175600	587015320	4085	4085	4085	4085	0
43	20231108	175500	587015320	4085	4085	4085	4085	0
44	20231108	175400	587015320	4085	4085	4085	4085	0
45	20231108	175300	587015320	4085	4085	4085	4085	0
46	20231108	175200	587015320	4085	4085	4085	4085	0
47	20231108	175100	587015320	4085	4085	4085	4085	0
48	20231108	175000	587015320	4085	4085	4085	4085	0
49	20231108	174900	587015320	4085	4085	4085	4085	0
50	20231108	174800	587015320	4085	4085	4085	4085	0
51	20231108	174700	587015320	4085	4085	4085	4085	0
52	20231108	174600	587015320	4085	4085	4085	4085	0
53	20231108	174500	587015320	4085	4085	4085	4085	0
54	20231108	174400	587015320	4085	4085	4085	4085	0
55	20231108	174300	587015320	4085	4085	4085	4085	0
56	20231108	174200	587015320	4085	4085	4085	4085	0
57	20231108	174100	587015320	4085	4085	4085	4085	0
58	20231108	174000	587015320	4085	4085	4085	4085	0
59	20231108	173900	587015320	4085	4085	4085	4085	0
60	20231108	173800	587015320	4085	4085	4085	4085	0
61	20231108	173700	587015320	4085	4085	4085	4085	0
62	20231108	173600	587015320	4085	4085	4085	4085	11976
63	20231108	173500	587015320	4085	4085	4085	4085	0
64	20231108	173400	587015320	4085	4085	4085	4085	0
65	20231108	173300	587015320	4085	4085	4085	4085	0
66	20231108	173200	587015320	4085	4085	4085	4085	0
67	20231108	173100	587015320	4085	4085	4085	4085	0
68	20231108	173000	587015320	4085	4085	4085	4085	0
69	20231108	172900	587015320	4085	4085	4085	4085	0
70	20231108	172800	587015320	4085	4085	4085	4085	0
71	20231108	172700	587015320	4085	4085	4085	4085	0
72	20231108	172600	587015320	4085	4085	4085	4085	0
73	20231108	172500	587015320	4085	4085	4085	4085	0
74	20231108	172400	587015320	4085	4085	4085	4085	0
75	20231108	172300	587015320	4085	4085	4085	4085	0
76	20231108	172200	587015320	4085	4085	4085	4085	0
77	20231108	172100	587015320	4085	4085	4085	4085	0
78	20231108	172000	587015320	4085	4085	4085	4085	0
79	20231108	171900	587015320	4085	4085	4085	4085	0
80	20231108	171800	587015320	4085	4085	4085	4085	0
81	20231108	171700	587015320	4085	4085	4085	4085	0
82	20231108	171600	587015320	4085	4085	4085	4085	0
83	20231108	171500	587015320	4085	4085	4085	4085	0
84	20231108	171400	587015320	4085	4085	4085	4085	0
85	20231108	171300	587015320	4085	4085	4085	4085	0
86	20231108	171200	587015320	4085	4085	4085	4085	0
87	20231108	171100	587015320	4085	4085	4085	4085	0
88	20231108	171000	587015320	4085	4085	4085	4085	0
89	20231108	170900	587015320	4085	4085	4085	4085	0
90	20231108	170800	587015320	4085	4085	4085	4085	0
91	20231108	170700	587015320	4085	4085	4085	4085	0
92	20231108	170600	587015320	4085	4085	4085	4085	11976
93	20231108	170500	587015320	4085	4085	4085	4085	0
94	20231108	170400	587015320	4085	4085	4085	4085	0
95	20231108	170300	587015320	4085	4085	4085	4085	0
96	20231108	170200	587015320	4085	4085	4085	4085	0
97	20231108	170100	587015320	4085	4085	4085	4085	0
98	20231108	170000	587015320	4085	4085	4085	4085	0
99	20231108	165900	587015320	4085	4085	4085	4085	0
100	20231108	165800	587015320	4085	4085	4085	4085	0
101	20231108	165700	587015320	4085	4085	4085	4085	0
102	20231108	165600	587015320	4085	4085	4085	4085	0
103	20231108	165500	587015320	4085	4085	4085	4085	0
104	20231108	165400	587015320	4085	4085	4085	4085	0
105	20231108	165300	587015320	4085	4085	4085	4085	0
106	20231108	165200	587015320	4085	4085	4085	4085	0
107	20231108	165100	587015320	4085	4085	4085	4085	0
108	20231108	165000	587015320	4085	4085	4085	4085	0
109	20231108	164900	587015320	4085	4085	4085	4085	0
110	20231108	164800	587015320	4085	4085	4085	4085	0
111	20231108	164700	587015320	4085	4085	4085	4085	0
112	20231108	164600	587015320	4085	4085	4085	4085	0
113	20231108	164500	587015320	4085	4085	4085	4085	0
114	20231108	164400	587015320	4085	4085	4085	4085	0
115	20231108	164300	587015320	4085	4085	4085	4085	0
116	20231108	164200	587015320	4085	4085	4085	4085	0
117	20231108	164100	587015320	4085	4085	4085	4085	0
118	20231108	164000	587015320	4085	4085	4085	4085	0
119	20231108	163900	587015320	4085	4085	4085	4085	0
120	20231108	163800	587015320	4085	4085	4085	4085	0
121	20231108	163700	587015320	4085	4085	4085	4085	0
122	20231108	163600	587015320	4085	4085	4085	4085	11976
123	20231108	163500	587015320	4085	4085	4085	4085	0
124	20231108	163400	587015320	4085	4085	4085	4085	0
125	20231108	163300	587015320	4085	4085	4085	4085	0
126	20231108	163200	587015320	4085	4085	4085	4085	0
127	20231108	163100	587015320	4085	4085	4085	4085	0
128	20231108	163000	587015320	4085	4085	4085	4085	0
129	20231108	162900	587015320	4085	4085	4085	4085	0
130	20231108	162800	587015320	4085	4085	4085	4085	0
131	20231108	162700	587015320	4085	4085	4085	4085	0
132	20231108	162600	587015320	4085	4085	4085	4085	0
133	20231108	162500	587015320	4085	4085	4085	4085	0
134	20231108	162400	587015320	4085	4085	4085	4085	0
135	20231108	162300	587015320	4085	4085	4085	4085	0
136	20231108	162200	587015320	4085	4085	4085	4085	0
137	20231108	162100	587015320	4085	4085	4085	4085	0
138	20231108	162000	587015320	4085	4085	4085	4085	0
139	20231108	161900	587015320	4085	4085	4085	4085	0
140	20231108	161800	587015320	4085	4085	4085	4085	0
141	20231108	161700	587015320	4085	4085	4085	4085	0
142	20231108	161600	587015320	4085	4085	4085	4085	0
143	20231108	161500	587015320	4085	4085	4085	4085	0
144	20231108	161400	587015320	4085	4085	4085	4085	0
145	20231108	161300	587015320	4085	4085	4085	4085	0
146	20231108	161200	587015320	4085	4085	4085	4085	0
147	20231108	161100	587015320	4085	4085	4085	4085	0
148	20231108	161000	587015320	4085	4085	4085	4085	0
149	20231108	160900	587015320	4085	4085	4085	4085	0
150	20231108	160800	587015320	4085	4085	4085	4085	0
151	20231108	160700	587015320	4085	4085	4085	4085	0
152	20231108	160600	587015320	4085	4085	4085	4085	11976
153	20231108	160500	587015320	4085	4085	4085	4085	0
154	20231108	160400	587015320	4085	4085	4085	4085	0
155	20231108	160300	587015320	4085	4085	4085	4085	0
156	20231108	160200	587015320	4085	4085	4085	4085	0
157	20231108	160100	587015320	4085	4085	4085	4085	0
158	20231108	160000	587015320	4085	4085	4085	4085	0
159	20231108	155900	587015320	4085	4085	4085	4085	0
160	20231108	155800	587015320	4085	4085	4085	4085	0
161	20231108	155700	587015320	4085	4085	4085	4085	0
162	20231108	155600	587015320	4085	4085	4085	4085	0
163	20231108	155500	587015320	4085	4085	4085	4085	0
164	20231108	155400	587015320	4085	4085	4085	4085	0
165	20231108	155300	587015320	4085	4085	4085	4085	0
166	20231108	155200	587015320	4085	4085	4085	4085	0
167	20231108	155100	587015320	4085	4085	4085	4085	0
168	20231108	155000	587015320	4085	4085	4085	4085	0
169	20231108	154900	587015320	4085	4085	4085	4085	0
170	20231108	154800	587015320	4085	4085	4085	4085	0
171	20231108	154700	587015320	4085	4085	4085	4085	0
172	20231108	154600	587015320	4085	4085	4085	4085	0
173	20231108	154500	587015320	4085	4085	4085	4085	0
174	20231108	154400	587015320	4085	4085	4085	4085	0
175	20231108	154300	587015320	4085	4085	4085	4085	0
176	20231108	154200	587015320	4085	4085	4085	4085	0
177	20231108	154100	587015320	4085	4085	4085	4085	0
178	20231108	154000	587015320	4085	4085	4085	4085	0
179	20231108	153900	587015320	4085	4085	4085	4085	0
180	20231108	153800	587015320	4085	4085	4085	4085	0
181	20231108	153700	587015320	4085	4085	4085	4085	0
182	20231108	153600	587015320	4085	4085	4085	4085	11976
183	20231108	153500	587015320	4085	4085	4085	4085	0
184	20231108	153400	587015320	4085	4085	4085	4085	0
185	20231108	153300	587015320	4085	4085	4085	4085	0
186	20231108	153200	587015320	4085	4085	4085	4085	0
187	20231108	153100	587015320	4085	4085	4085	4085	0
188	20231108	153000	587015320	4085	4085	4085	4085	11976
189	20231108	152900	538093360	4090	4090	4090	4090	0
190	20231108	152800	538093360	4090	4090	4090	4090	0
191	20231108	152700	538093360	4090	4090	4090	4090	0
192	20231108	152600	538093360	4090	4090	4090	4090	0
193	20231108	152500	538093360	4090	4090	4090	4090	0
194	20231108	152400	538093360	4090	4090	4090	4090	0
195	20231108	152300	538093360	4090	4090	4090	4090	0
196	20231108	152200	538093360	4090	4090	4090	4090	0
197	20231108	152100	538093360	4090	4090	4090	4090	0
198	20231108	152000	538093360	4090	4090	4090	4090	0
199	20231108	151900	538093360	4090	4115	4115	4090	5448
200	20231108	151800	515810465	4115	4115	4120	4115	1033
201	20231108	151700	511559665	4115	4110	4115	4110	1200
202	20231108	151600	506622165	4115	4105	4115	4105	12
203	20231108	151500	506572885	4105	4105	4105	4105	2
204	20231108	151400	506564675	4100	4110	4110	4100	331
205	20231108	151300	505207265	4115	4115	4115	4115	0
206	20231108	151200	505207265	4115	4115	4115	4115	2205
207	20231108	151100	496133690	4115	4115	4115	4115	5
208	20231108	151000	496113115	4115	4115	4115	4115	33
209	20231108	150900	495977320	4115	4115	4115	4115	0
210	20231108	150800	495977320	4115	4115	4115	4115	0
211	20231108	150700	495977320	4115	4110	4115	4110	158
212	20231108	150600	495327775	4110	4110	4110	4110	126
213	20231108	150500	494809915	4110	4110	4110	4110	0
214	20231108	150400	494809915	4110	4110	4110	4110	5
215	20231108	150300	494789365	4115	4115	4115	4115	10
216	20231108	150200	494748215	4115	4115	4115	4115	0
217	20231108	150100	494748215	4115	4115	4115	4115	27
218	20231108	150000	494637110	4090	4090	4090	4090	1
219	20231108	145900	494633020	4090	4115	4115	4090	5
220	20231108	145800	494612470	4115	4115	4115	4115	0
221	20231108	145700	494612470	4115	4115	4115	4115	1000
222	20231108	145600	490497470	4115	4115	4115	4115	0
223	20231108	145500	490497470	4115	4115	4115	4115	0
224	20231108	145400	490497470	4115	4115	4115	4090	46
225	20231108	145300	490309105	4085	4085	4085	4085	1812
226	20231108	145200	482907085	4095	4095	4095	4095	9
227	20231108	145100	482870230	4095	4095	4095	4095	10
228	20231108	145000	482829280	4090	4095	4095	4090	454
229	20231108	144900	480970765	4095	4095	4095	4095	1
230	20231108	144800	480966670	4120	4120	4120	4120	0
231	20231108	144700	480966670	4120	4115	4120	4115	27
232	20231108	144600	480855550	4115	4115	4115	4115	14
233	20231108	144500	480797940	4115	4115	4115	4115	0
234	20231108	144400	480797940	4115	4100	4115	4100	400
235	20231108	144300	479157760	4100	4100	4100	4100	1
236	20231108	144200	479153660	4070	4090	4090	4070	5330
237	20231108	144100	457435790	4125	4125	4125	4125	0
238	20231108	144000	457435790	4125	4125	4125	4125	0
239	20231108	143900	457435790	4125	4125	4125	4125	0
240	20231108	143800	457435790	4125	4125	4125	4125	0
241	20231108	143700	457435790	4125	4100	4125	4100	200
242	20231108	143600	456614085	4100	4085	4100	4085	534
243	20231108	143500	454432680	4085	4085	4085	4085	21
244	20231108	143400	454346895	4080	4085	4085	4080	1803
245	20231108	143300	446988615	4110	4090	4110	4090	94
246	20231108	143200	446603875	4095	4090	4105	4085	972
247	20231108	143100	442631950	4090	4090	4090	4090	0
248	20231108	143000	442631950	4090	4090	4090	4090	75
249	20231108	142900	442325200	4090	4095	4095	4090	1426
250	20231108	142800	436492815	4100	4120	4120	4100	83
251	20231108	142700	436152315	4120	4120	4120	4120	0
252	20231108	142600	436152315	4120	4120	4120	4120	0
253	20231108	142500	436152315	4120	4120	4120	4120	0
254	20231108	142400	436152315	4120	4120	4120	4120	4
255	20231108	142300	436135835	4095	4095	4095	4095	0
256	20231108	142200	436135835	4095	4095	4095	4095	1001
257	20231108	142100	432036740	4095	4100	4100	4095	87
258	20231108	142000	431680205	4100	4100	4100	4100	1040
259	20231108	141900	427416205	4120	4115	4120	4115	27
260	20231108	141800	427305090	4100	4100	4100	4100	33
261	20231108	141700	427169790	4115	4115	4115	4115	0
262	20231108	141600	427169790	4115	4115	4115	4115	4
263	20231108	141500	427153330	4115	4115	4115	4115	5
264	20231108	141400	427132755	4095	4100	4100	4095	600
265	20231108	141300	424673780	4115	4115	4115	4115	1
266	20231108	141200	424669665	4100	4100	4100	4100	0
267	20231108	141100	424669665	4100	4100	4100	4100	0
268	20231108	141000	424669665	4100	4100	4100	4100	0
269	20231108	140900	424669665	4100	4100	4100	4100	0
270	20231108	140800	424669665	4100	4100	4100	4100	0
271	20231108	140700	424669665	4100	4100	4100	4100	0
272	20231108	140600	424669665	4100	4115	4115	4100	2510
273	20231108	140500	414372305	4120	4120	4120	4120	104
274	20231108	140400	413943825	4115	4115	4115	4115	0
275	20231108	140300	413943825	4115	4120	4120	4115	331
276	20231108	140200	412581105	4120	4120	4120	4120	0
277	20231108	140100	412581105	4120	4120	4120	4120	139
278	20231108	140000	412008425	4125	4125	4125	4125	0
279	20231108	135900	412008425	4125	4125	4125	4125	0
280	20231108	135800	412008425	4125	4125	4125	4125	0
281	20231108	135700	412008425	4125	4125	4130	4125	246
282	20231108	135600	410993615	4125	4125	4125	4125	0
283	20231108	135500	410993615	4125	4125	4125	4125	0
284	20231108	135400	410993615	4125	4125	4125	4125	0
285	20231108	135300	410993615	4125	4125	4125	4125	0
286	20231108	135200	410993615	4125	4125	4125	4125	0
287	20231108	135100	410993615	4125	4125	4125	4125	27
288	20231108	135000	410882240	4125	4125	4125	4125	0
289	20231108	134900	410882240	4125	4125	4125	4125	0
290	20231108	134800	410882240	4125	4125	4125	4125	0
291	20231108	134700	410882240	4125	4125	4125	4125	0
292	20231108	134600	410882240	4125	4125	4125	4125	0
293	20231108	134500	410882240	4125	4125	4125	4125	0
294	20231108	134400	410882240	4125	4125	4125	4125	75
295	20231108	134300	410572865	4125	4125	4125	4125	0
296	20231108	134200	410572865	4125	4125	4125	4125	0
297	20231108	134100	410572865	4125	4125	4125	4125	0
298	20231108	134000	410572865	4125	4125	4125	4125	0
299	20231108	133900	410572865	4125	4120	4125	4120	40
300	20231108	133800	410408015	4120	4120	4120	4120	0
301	20231108	133700	410408015	4120	4120	4120	4120	27
302	20231108	133600	410296775	4120	4120	4120	4120	0
303	20231108	133500	410296775	4120	4120	4120	4120	0
304	20231108	133400	410296775	4120	4120	4120	4120	43
305	20231108	133300	410119615	4125	4125	4125	4125	0
306	20231108	133200	410119615	4125	4125	4125	4125	0
307	20231108	133100	410119615	4125	4125	4125	4125	0
308	20231108	133000	410119615	4125	4125	4125	4125	0
309	20231108	132900	410119615	4125	4120	4125	4120	20
310	20231108	132800	410037120	4105	4105	4105	4105	0
311	20231108	132700	410037120	4105	4105	4105	4105	0
312	20231108	132600	410037120	4105	4105	4105	4105	0
313	20231108	132500	410037120	4105	4120	4120	4105	600
314	20231108	132400	407572110	4125	4125	4125	4125	0
315	20231108	132300	407572110	4125	4125	4125	4125	27
316	20231108	132200	407460735	4125	4125	4125	4125	1
317	20231108	132100	407456610	4125	4125	4125	4125	0
318	20231108	132000	407456610	4125	4125	4125	4125	0
319	20231108	131900	407456610	4125	4125	4125	4125	0
320	20231108	131800	407456610	4125	4125	4125	4125	0
321	20231108	131700	407456610	4125	4125	4125	4125	103
322	20231108	131600	407031735	4120	4120	4120	4120	981
323	20231108	131500	402990015	4105	4105	4105	4105	42
324	20231108	131400	402817605	4105	4105	4105	4105	48
325	20231108	131300	402620565	4105	4105	4105	4105	250
326	20231108	131200	401594315	4110	4110	4110	4110	50
327	20231108	131100	401388815	4110	4110	4110	4110	0
328	20231108	131000	401388815	4110	4110	4110	4110	0
329	20231108	130900	401388815	4110	4120	4120	4110	178
330	20231108	130800	400656955	4120	4120	4120	4120	5
331	20231108	130700	400636355	4110	4110	4110	4110	0
332	20231108	130600	400636355	4110	4110	4110	4110	0
333	20231108	130500	400636355	4110	4110	4110	4110	0
334	20231108	130400	400636355	4110	4110	4110	4110	981
335	20231108	130300	396604445	4100	4100	4100	4100	50
336	20231108	130200	396399445	4110	4110	4110	4110	0
337	20231108	130100	396399445	4110	4110	4110	4110	80
338	20231108	130000	396070645	4110	4100	4110	4100	476
339	20231108	125900	394117025	4100	4100	4100	4100	1866
340	20231108	125800	386466425	4095	4100	4100	4095	2038
341	20231108	125700	378120690	4100	4100	4100	4100	24
342	20231108	125600	378022290	4095	4100	4100	4095	79
343	20231108	125500	377698515	4095	4100	4100	4095	304
344	20231108	125400	376453375	4095	4100	4100	4095	536
345	20231108	125300	374256645	4100	4100	4100	4100	243
346	20231108	125200	373260345	4100	4105	4105	4100	2757
347	20231108	125100	361956085	4105	4105	4105	4105	0
348	20231108	125000	361956085	4105	4110	4110	4105	1156
349	20231108	124900	357207560	4110	4115	4115	4110	333
350	20231108	124800	355838180	4115	4115	4115	4115	0
351	20231108	124700	355838180	4115	4115	4115	4115	1708
352	20231108	124600	348809760	4120	4120	4120	4120	2
353	20231108	124500	348801520	4120	4120	4120	4120	0
354	20231108	124400	348801520	4120	4120	4120	4120	4
355	20231108	124300	348785040	4120	4120	4120	4120	0
356	20231108	124200	348785040	4120	4120	4120	4120	0
357	20231108	124100	348785040	4120	4120	4120	4115	30
358	20231108	124000	348661445	4105	4105	4105	4105	0
359	20231108	123900	348661445	4105	4105	4105	4105	0
360	20231108	123800	348661445	4105	4105	4105	4105	2
361	20231108	123700	348653235	4120	4120	4120	4120	0
362	20231108	123600	348653235	4120	4120	4120	4120	0
363	20231108	123500	348653235	4120	4120	4120	4120	0
364	20231108	123400	348653235	4120	4120	4120	4120	0
365	20231108	123300	348653235	4120	4120	4120	4120	12
366	20231108	123200	348603795	4120	4120	4120	4120	0
367	20231108	123100	348603795	4120	4120	4120	4120	0
368	20231108	123000	348603795	4120	4120	4120	4120	0
369	20231108	122900	348603795	4120	4120	4120	4120	1
370	20231108	122800	348599675	4105	4105	4105	4105	57
371	20231108	122700	348365690	4120	4120	4120	4120	28
372	20231108	122600	348250330	4120	4120	4120	4120	2
373	20231108	122500	348242090	4095	4095	4095	4095	0
374	20231108	122400	348242090	4095	4095	4095	4095	0
375	20231108	122300	348242090	4095	4100	4100	4095	675
376	20231108	122200	345477855	4095	4110	4110	4095	1096
377	20231108	122100	340979445	4125	4110	4125	4110	24
378	20231108	122000	340880745	4130	4130	4130	4130	20
379	20231108	121900	340798145	4130	4115	4135	4115	282
380	20231108	121800	339637530	4115	4115	4115	4115	0
381	20231108	121700	339637530	4115	4125	4125	4115	26
382	20231108	121600	339530500	4140	4125	4140	4125	29
383	20231108	121500	339410830	4125	4125	4125	4125	0
384	20231108	121400	339410830	4125	4125	4125	4125	0
385	20231108	121300	339410830	4125	4125	4125	4125	28
386	20231108	121200	339295330	4115	4115	4115	4115	1
387	20231108	121100	339291215	4115	4115	4115	4115	0
388	20231108	121000	339291215	4115	4115	4115	4115	0
389	20231108	120900	339291215	4115	4115	4115	4115	0
390	20231108	120800	339291215	4115	4115	4115	4115	1
391	20231108	120700	339287100	4145	4145	4145	4145	0
392	20231108	120600	339287100	4145	4145	4145	4145	0
393	20231108	120500	339287100	4145	4145	4145	4145	0
394	20231108	120400	339287100	4145	4145	4145	4145	2
395	20231108	120300	339278810	4145	4145	4145	4145	7
396	20231108	120200	339249795	4145	4145	4145	4145	0
397	20231108	120100	339249795	4145	4140	4145	4140	167
398	20231108	120000	338557885	4145	4145	4145	4145	0
399	20231108	115900	338557885	4145	4135	4145	4135	28
400	20231108	115800	338441845	4110	4130	4130	4110	34
401	20231108	115700	338302085	4135	4135	4135	4135	0
402	20231108	115600	338302085	4135	4135	4135	4135	0
403	20231108	115500	338302085	4135	4135	4135	4135	10
404	20231108	115400	338260735	4135	4135	4135	4135	25
405	20231108	115300	338157360	4110	4120	4120	4110	2600
406	20231108	115200	327468715	4150	4150	4150	4150	70
407	20231108	115100	327178215	4150	4150	4150	4150	9
408	20231108	115000	327140865	4150	4140	4150	4140	30
409	20231108	114900	327016635	4120	4120	4120	4120	2
410	20231108	114800	327008395	4150	4150	4150	4150	0
411	20231108	114700	327008395	4150	4150	4150	4150	0
412	20231108	114600	327008395	4150	4120	4150	4120	722
413	20231108	114500	324023325	4110	4125	4125	4110	542
414	20231108	114400	321795245	4115	4115	4115	4115	0
415	20231108	114300	321795245	4115	4115	4115	4115	25
416	20231108	114200	321692370	4115	4115	4115	4115	0
417	20231108	114100	321692370	4115	4115	4115	4115	0
418	20231108	114000	321692370	4115	4120	4120	4115	21
419	20231108	113900	321605900	4125	4125	4125	4125	3
420	20231108	113800	321593525	4125	4125	4125	4125	400
421	20231108	113700	319943525	4125	4125	4125	4125	0
422	20231108	113600	319943525	4125	4125	4125	4125	0
423	20231108	113500	319943525	4125	4125	4125	4125	0
424	20231108	113400	319943525	4125	4125	4125	4125	0
425	20231108	113300	319943525	4125	4125	4125	4125	0
426	20231108	113200	319943525	4125	4125	4125	4125	0
427	20231108	113100	319943525	4125	4125	4125	4125	36
428	20231108	113000	319795025	4125	4125	4125	4125	3
429	20231108	112900	319782650	4125	4125	4125	4125	0
430	20231108	112800	319782650	4125	4125	4125	4125	33
431	20231108	112700	319646525	4120	4120	4120	4120	3
432	20231108	112600	319634165	4125	4125	4125	4125	1
433	20231108	112500	319630040	4120	4120	4120	4120	0
434	20231108	112400	319630040	4120	4120	4120	4120	0
435	20231108	112300	319630040	4120	4120	4120	4120	0
436	20231108	112200	319630040	4120	4120	4120	4120	0
437	20231108	112100	319630040	4120	4120	4120	4120	6
438	20231108	112000	319605320	4125	4125	4125	4125	0
439	20231108	111900	319605320	4125	4115	4125	4115	209
440	20231108	111800	318745120	4115	4115	4115	4115	0
441	20231108	111700	318745120	4115	4115	4115	4115	493
442	20231108	111600	316716425	4115	4115	4115	4115	1
443	20231108	111500	316712310	4115	4115	4115	4115	0
444	20231108	111400	316712310	4115	4115	4115	4115	55
445	20231108	111300	316485985	4085	4085	4085	4085	0
446	20231108	111200	316485985	4085	4085	4085	4085	1
447	20231108	111100	316481900	4115	4115	4115	4115	0
448	20231108	111000	316481900	4115	4090	4115	4090	564
449	20231108	110900	314174670	4090	4090	4090	4090	257
450	20231108	110800	313123540	4090	4090	4095	4090	13
451	20231108	110700	313070365	4095	4095	4095	4090	686
452	20231108	110600	310261200	4095	4095	4095	4095	20
453	20231108	110500	310179300	4095	4100	4100	4095	4
454	20231108	110400	310162915	4095	4095	4115	4095	6
455	20231108	110300	310138325	4095	4095	4120	4095	61
456	20231108	110200	309887830	4095	4095	4095	4095	1
457	20231108	110100	309883735	4120	4120	4120	4120	1
458	20231108	110000	309879615	4100	4120	4120	4100	47
459	20231108	105900	309686455	4125	4125	4125	4125	0
460	20231108	105800	309686455	4125	4115	4125	4115	3
461	20231108	105700	309674095	4110	4095	4110	4085	5712
462	20231108	105600	286322130	4090	4105	4105	4090	1766
463	20231108	105500	279091575	4095	4110	4110	4095	1741
464	20231108	105400	271946555	4130	4130	4130	4130	0
465	20231108	105300	271946555	4130	4130	4130	4130	0
466	20231108	105200	271946555	4130	4130	4130	4130	268
467	20231108	105100	270839715	4130	4130	4130	4130	0
468	20231108	105000	270839715	4130	4130	4130	4130	37
469	20231108	104900	270686905	4130	4130	4130	4130	28
470	20231108	104800	270571265	4130	4130	4130	4130	0
471	20231108	104700	270571265	4130	4130	4130	4130	12
472	20231108	104600	270521705	4115	4115	4115	4115	7
473	20231108	104500	270492900	4115	4115	4115	4115	18
474	20231108	104400	270418830	4130	4130	4130	4130	0
475	20231108	104300	270418830	4130	4130	4130	4130	0
476	20231108	104200	270418830	4130	4130	4130	4130	3
477	20231108	104100	270406440	4115	4120	4120	4115	16
478	20231108	104000	270340595	4130	4130	4130	4130	18
479	20231108	103900	270266255	4130	4135	4135	4130	70
480	20231108	103800	269977005	4135	4120	4140	4120	1680
481	20231108	103700	263051010	4105	4105	4105	4105	727
482	20231108	103600	260066675	4100	4105	4105	4100	1282
483	20231108	103500	254810355	4105	4125	4125	4105	367
484	20231108	103400	253302555	4120	4120	4120	4120	5
485	20231108	103300	253281955	4120	4125	4125	4120	1954
486	20231108	103200	245231420	4125	4125	4125	4125	2
487	20231108	103100	245223170	4125	4125	4125	4125	1030
488	20231108	103000	240974420	4125	4125	4125	4125	30
489	20231108	102900	240850670	4130	4130	4130	4130	11
490	20231108	102800	240805240	4130	4130	4130	4130	2
491	20231108	102700	240796980	4125	4125	4125	4125	10
492	20231108	102600	240755730	4125	4125	4125	4125	24
493	20231108	102500	240656730	4125	4120	4125	4120	55
494	20231108	102400	240430090	4125	4125	4125	4125	234
495	20231108	102300	239464840	4125	4130	4130	4110	115
496	20231108	102200	238991900	4135	4135	4135	4135	3
497	20231108	102100	238979495	4110	4110	4115	4110	7392
498	20231108	102000	208595560	4110	4120	4120	4110	50
499	20231108	101900	208389960	4140	4150	4155	4105	6559
500	20231108	101800	181356650	4145	4150	4150	4145	560
501	20231108	101700	179035445	4150	4150	4150	4150	1008
502	20231108	101600	174852245	4170	4170	4170	4170	18
503	20231108	101500	174777185	4170	4170	4170	4170	0
504	20231108	101400	174777185	4170	4170	4170	4170	0
505	20231108	101300	174777185	4170	4170	4170	4170	0
506	20231108	101200	174777185	4170	4170	4170	4170	0
507	20231108	101100	174777185	4170	4170	4170	4170	10
508	20231108	101000	174735485	4170	4170	4170	4170	0
509	20231108	100900	174735485	4170	4170	4170	4170	0
510	20231108	100800	174735485	4170	4170	4170	4170	0
511	20231108	100700	174735485	4170	4170	4170	4170	1
512	20231108	100600	174731315	4170	4170	4170	4170	0
513	20231108	100500	174731315	4170	4170	4170	4170	0
514	20231108	100400	174731315	4170	4170	4170	4170	2
515	20231108	100300	174722975	4150	4160	4160	4150	200
516	20231108	100200	173891505	4170	4170	4170	4170	0
517	20231108	100100	173891505	4170	4170	4170	4170	2
518	20231108	100000	173883165	4170	4160	4170	4160	22
519	20231108	095900	173791625	4165	4165	4165	4165	0
520	20231108	095800	173791625	4165	4165	4165	4165	0
521	20231108	095700	173791625	4165	4165	4165	4165	0
522	20231108	095600	173791625	4165	4165	4165	4165	0
523	20231108	095500	173791625	4165	4165	4165	4165	1
524	20231108	095400	173787460	4170	4170	4170	4170	0
525	20231108	095300	173787460	4170	4170	4170	4170	5
526	20231108	095200	173766610	4170	4170	4170	4170	2
527	20231108	095100	173758270	4170	4170	4170	4170	2
528	20231108	095000	173749930	4150	4150	4150	4150	18
529	20231108	094900	173675230	4170	4150	4170	4150	101
530	20231108	094800	173256060	4170	4170	4170	4170	5
531	20231108	094700	173235210	4170	4155	4170	4140	7367
532	20231108	094600	142626350	4155	4155	4155	4155	610
533	20231108	094500	140091800	4165	4160	4165	4155	506
534	20231108	094400	137988830	4165	4165	4165	4165	0
535	20231108	094300	137988830	4165	4175	4175	4165	127
536	20231108	094200	137459785	4175	4175	4175	4175	0
537	20231108	094100	137459785	4175	4175	4175	4175	5
538	20231108	094000	137438910	4175	4175	4175	4175	2
539	20231108	093900	137430560	4190	4190	4190	4190	41
540	20231108	093800	137258770	4190	4170	4190	4160	311
541	20231108	093700	135964190	4170	4170	4170	4170	9
542	20231108	093600	135926660	4170	4175	4175	4170	290
543	20231108	093500	134716335	4180	4180	4180	4180	679
544	20231108	093400	131878115	4180	4180	4180	4180	93
545	20231108	093300	131489375	4180	4185	4190	4180	1293
546	20231108	093200	126083760	4185	4175	4185	4175	103
547	20231108	093100	125652790	4175	4175	4175	4170	2043
548	20231108	093000	117133265	4175	4165	4175	4150	1712
549	20231108	092900	109997530	4150	4155	4155	4150	6364
550	20231108	092800	83577625	4170	4160	4170	4155	1197
551	20231108	092700	78601260	4150	4160	4160	4150	692
552	20231108	092600	75727255	4160	4170	4170	4160	340
553	20231108	092500	74310755	4170	4160	4170	4160	408
554	20231108	092400	72613385	4160	4155	4160	4150	1957
555	20231108	092300	64488940	4150	4185	4190	4150	4319
556	20231108	092200	46533375	4185	4185	4185	4185	111
557	20231108	092100	46068840	4185	4185	4190	4185	319
558	20231108	092000	44733580	4190	4200	4200	4190	28
559	20231108	091900	44616020	4205	4215	4215	4205	103
560	20231108	091800	44182875	4210	4205	4210	4205	131
561	20231108	091700	43631570	4205	4215	4215	4205	169
562	20231108	091600	42920285	4210	4220	4220	4210	51
563	20231108	091500	42705075	4220	4220	4220	4220	173
564	20231108	091400	41975015	4225	4225	4225	4225	147
565	20231108	091300	41353940	4225	4225	4225	4225	71
566	20231108	091200	41053965	4230	4225	4230	4225	162
567	20231108	091100	40368770	4230	4220	4230	4220	175
568	20231108	091000	39629945	4220	4210	4220	4210	181
569	20231108	090900	38867405	4210	4210	4210	4210	0
570	20231108	090800	38867405	4210	4210	4210	4210	0
571	20231108	090700	38867405	4210	4200	4210	4200	3675
572	20231108	090600	23417160	4200	4195	4200	4195	182
573	20231108	090500	22653080	4200	4170	4200	4170	861
574	20231108	090400	19054415	4165	4165	4170	4165	896
575	20231108	090300	15318655	4165	4170	4170	4165	157
576	20231108	090200	14664215	4170	4180	4180	4170	2030
577	20231108	090100	6195460	4185	4195	4195	4185	109
578	20231108	090000	5738770	4200	4205	4205	4200	1348