KissMeData/060540/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193800	258736835	2675	2675	2675	2675	6528
3	20231109	193700	258736835	2675	2675	2675	2675	0
4	20231109	193600	258736835	2675	2675	2675	2675	0
5	20231109	193500	258736835	2675	2675	2675	2675	0
6	20231109	193400	258736835	2675	2675	2675	2675	0
7	20231109	193300	258736835	2675	2675	2675	2675	0
8	20231109	193200	258736835	2675	2675	2675	2675	0
9	20231109	193100	258736835	2675	2675	2675	2675	0
10	20231109	193000	258736835	2675	2675	2675	2675	0
11	20231109	192900	258736835	2675	2675	2675	2675	0
12	20231109	192800	258736835	2675	2675	2675	2675	0
13	20231109	192700	258736835	2675	2675	2675	2675	0
14	20231109	192600	258736835	2675	2675	2675	2675	0
15	20231109	192500	258736835	2675	2675	2675	2675	0
16	20231109	192400	258736835	2675	2675	2675	2675	0
17	20231109	192300	258736835	2675	2675	2675	2675	0
18	20231109	192200	258736835	2675	2675	2675	2675	0
19	20231109	192100	258736835	2675	2675	2675	2675	0
20	20231109	192000	258736835	2675	2675	2675	2675	0
21	20231109	191900	258736835	2675	2675	2675	2675	0
22	20231109	191800	258736835	2675	2675	2675	2675	0
23	20231109	191700	258736835	2675	2675	2675	2675	0
24	20231109	191600	258736835	2675	2675	2675	2675	0
25	20231109	191500	258736835	2675	2675	2675	2675	0
26	20231109	191400	258736835	2675	2675	2675	2675	0
27	20231109	191300	258736835	2675	2675	2675	2675	0
28	20231109	191200	258736835	2675	2675	2675	2675	0
29	20231109	191100	258736835	2675	2675	2675	2675	0
30	20231109	191000	258736835	2675	2675	2675	2675	0
31	20231109	190900	258736835	2675	2675	2675	2675	0
32	20231109	190800	258736835	2675	2675	2675	2675	6528
33	20231109	190700	258736835	2675	2675	2675	2675	0
34	20231109	190600	258736835	2675	2675	2675	2675	0
35	20231109	190500	258736835	2675	2675	2675	2675	0
36	20231109	190400	258736835	2675	2675	2675	2675	0
37	20231109	190300	258736835	2675	2675	2675	2675	0
38	20231109	190200	258736835	2675	2675	2675	2675	0
39	20231109	190100	258736835	2675	2675	2675	2675	0
40	20231109	190000	258736835	2675	2675	2675	2675	0
41	20231109	185900	258736835	2675	2675	2675	2675	0
42	20231109	185800	258736835	2675	2675	2675	2675	0
43	20231109	185700	258736835	2675	2675	2675	2675	0
44	20231109	185600	258736835	2675	2675	2675	2675	0
45	20231109	185500	258736835	2675	2675	2675	2675	0
46	20231109	185400	258736835	2675	2675	2675	2675	0
47	20231109	185300	258736835	2675	2675	2675	2675	0
48	20231109	185200	258736835	2675	2675	2675	2675	0
49	20231109	185100	258736835	2675	2675	2675	2675	0
50	20231109	185000	258736835	2675	2675	2675	2675	0
51	20231109	184900	258736835	2675	2675	2675	2675	0
52	20231109	184800	258736835	2675	2675	2675	2675	0
53	20231109	184700	258736835	2675	2675	2675	2675	0
54	20231109	184600	258736835	2675	2675	2675	2675	0
55	20231109	184500	258736835	2675	2675	2675	2675	0
56	20231109	184400	258736835	2675	2675	2675	2675	0
57	20231109	184300	258736835	2675	2675	2675	2675	0
58	20231109	184200	258736835	2675	2675	2675	2675	0
59	20231109	184100	258736835	2675	2675	2675	2675	0
60	20231109	184000	258736835	2675	2675	2675	2675	0
61	20231109	183900	258736835	2675	2675	2675	2675	0
62	20231109	183800	258736835	2675	2675	2675	2675	6528
63	20231109	183700	258736835	2675	2675	2675	2675	0
64	20231109	183600	258736835	2675	2675	2675	2675	0
65	20231109	183500	258736835	2675	2675	2675	2675	0
66	20231109	183400	258736835	2675	2675	2675	2675	0
67	20231109	183300	258736835	2675	2675	2675	2675	0
68	20231109	183200	258736835	2675	2675	2675	2675	0
69	20231109	183100	258736835	2675	2675	2675	2675	0
70	20231109	183000	258736835	2675	2675	2675	2675	0
71	20231109	182900	258736835	2675	2675	2675	2675	0
72	20231109	182800	258736835	2675	2675	2675	2675	0
73	20231109	182700	258736835	2675	2675	2675	2675	0
74	20231109	182600	258736835	2675	2675	2675	2675	0
75	20231109	182500	258736835	2675	2675	2675	2675	0
76	20231109	182400	258736835	2675	2675	2675	2675	0
77	20231109	182300	258736835	2675	2675	2675	2675	0
78	20231109	182200	258736835	2675	2675	2675	2675	0
79	20231109	182100	258736835	2675	2675	2675	2675	0
80	20231109	182000	258736835	2675	2675	2675	2675	0
81	20231109	181900	258736835	2675	2675	2675	2675	0
82	20231109	181800	258736835	2675	2675	2675	2675	0
83	20231109	181700	258736835	2675	2675	2675	2675	0
84	20231109	181600	258736835	2675	2675	2675	2675	0
85	20231109	181500	258736835	2675	2675	2675	2675	0
86	20231109	181400	258736835	2675	2675	2675	2675	0
87	20231109	181300	258736835	2675	2675	2675	2675	0
88	20231109	181200	258736835	2675	2675	2675	2675	0
89	20231109	181100	258736835	2675	2675	2675	2675	0
90	20231109	181000	258736835	2675	2675	2675	2675	0
91	20231109	180900	258736835	2675	2675	2675	2675	0
92	20231109	180800	258736835	2675	2675	2675	2675	6528
93	20231109	180700	258736835	2675	2675	2675	2675	0
94	20231109	180600	258736835	2675	2675	2675	2675	0
95	20231109	180500	258736835	2675	2675	2675	2675	0
96	20231109	180400	258736835	2675	2675	2675	2675	0
97	20231109	180300	258736835	2675	2675	2675	2675	0
98	20231109	180200	258736835	2675	2675	2675	2675	0
99	20231109	180100	258736835	2675	2675	2675	2675	0
100	20231109	180000	258736835	2675	2675	2675	2675	0
101	20231109	175900	258736835	2675	2675	2675	2675	0
102	20231109	175800	258736835	2675	2675	2675	2675	0
103	20231109	175700	258736835	2675	2675	2675	2675	0
104	20231109	175600	258736835	2675	2675	2675	2675	0
105	20231109	175500	258736835	2675	2675	2675	2675	0
106	20231109	175400	258736835	2675	2675	2675	2675	0
107	20231109	175300	258736835	2675	2675	2675	2675	0
108	20231109	175200	258736835	2675	2675	2675	2675	0
109	20231109	175100	258736835	2675	2675	2675	2675	0
110	20231109	175000	258736835	2675	2675	2675	2675	0
111	20231109	174900	258736835	2675	2675	2675	2675	0
112	20231109	174800	258736835	2675	2675	2675	2675	0
113	20231109	174700	258736835	2675	2675	2675	2675	0
114	20231109	174600	258736835	2675	2675	2675	2675	0
115	20231109	174500	258736835	2675	2675	2675	2675	0
116	20231109	174400	258736835	2675	2675	2675	2675	0
117	20231109	174300	258736835	2675	2675	2675	2675	0
118	20231109	174200	258736835	2675	2675	2675	2675	0
119	20231109	174100	258736835	2675	2675	2675	2675	0
120	20231109	174000	258736835	2675	2675	2675	2675	0
121	20231109	173900	258736835	2675	2675	2675	2675	0
122	20231109	173800	258736835	2675	2675	2675	2675	6528
123	20231109	173700	258736835	2675	2675	2675	2675	0
124	20231109	173600	258736835	2675	2675	2675	2675	0
125	20231109	173500	258736835	2675	2675	2675	2675	0
126	20231109	173400	258736835	2675	2675	2675	2675	0
127	20231109	173300	258736835	2675	2675	2675	2675	0
128	20231109	173200	258736835	2675	2675	2675	2675	0
129	20231109	173100	258736835	2675	2675	2675	2675	0
130	20231109	173000	258736835	2675	2675	2675	2675	0
131	20231109	172900	258736835	2675	2675	2675	2675	0
132	20231109	172800	258736835	2675	2675	2675	2675	0
133	20231109	172700	258736835	2675	2675	2675	2675	0
134	20231109	172600	258736835	2675	2675	2675	2675	0
135	20231109	172500	258736835	2675	2675	2675	2675	0
136	20231109	172400	258736835	2675	2675	2675	2675	0
137	20231109	172300	258736835	2675	2675	2675	2675	0
138	20231109	172200	258736835	2675	2675	2675	2675	0
139	20231109	172100	258736835	2675	2675	2675	2675	0
140	20231109	172000	258736835	2675	2675	2675	2675	0
141	20231109	171900	258736835	2675	2675	2675	2675	0
142	20231109	171800	258736835	2675	2675	2675	2675	0
143	20231109	171700	258736835	2675	2675	2675	2675	0
144	20231109	171600	258736835	2675	2675	2675	2675	0
145	20231109	171500	258736835	2675	2675	2675	2675	0
146	20231109	171400	258736835	2675	2675	2675	2675	0
147	20231109	171300	258736835	2675	2675	2675	2675	0
148	20231109	171200	258736835	2675	2675	2675	2675	0
149	20231109	171100	258736835	2675	2675	2675	2675	0
150	20231109	171000	258736835	2675	2675	2675	2675	0
151	20231109	170900	258736835	2675	2675	2675	2675	0
152	20231109	170800	258736835	2675	2675	2675	2675	6528
153	20231109	170700	258736835	2675	2675	2675	2675	0
154	20231109	170600	258736835	2675	2675	2675	2675	0
155	20231109	170500	258736835	2675	2675	2675	2675	0
156	20231109	170400	258736835	2675	2675	2675	2675	0
157	20231109	170300	258736835	2675	2675	2675	2675	0
158	20231109	170200	258736835	2675	2675	2675	2675	0
159	20231109	170100	258736835	2675	2675	2675	2675	0
160	20231109	170000	258736835	2675	2675	2675	2675	0
161	20231109	165900	258736835	2675	2675	2675	2675	0
162	20231109	165800	258736835	2675	2675	2675	2675	0
163	20231109	165700	258736835	2675	2675	2675	2675	0
164	20231109	165600	258736835	2675	2675	2675	2675	0
165	20231109	165500	258736835	2675	2675	2675	2675	0
166	20231109	165400	258736835	2675	2675	2675	2675	0
167	20231109	165300	258736835	2675	2675	2675	2675	0
168	20231109	165200	258736835	2675	2675	2675	2675	0
169	20231109	165100	258736835	2675	2675	2675	2675	0
170	20231109	165000	258736835	2675	2675	2675	2675	0
171	20231109	164900	258736835	2675	2675	2675	2675	0
172	20231109	164800	258736835	2675	2675	2675	2675	0
173	20231109	164700	258736835	2675	2675	2675	2675	0
174	20231109	164600	258736835	2675	2675	2675	2675	0
175	20231109	164500	258736835	2675	2675	2675	2675	0
176	20231109	164400	258736835	2675	2675	2675	2675	0
177	20231109	164300	258736835	2675	2675	2675	2675	0
178	20231109	164200	258736835	2675	2675	2675	2675	0
179	20231109	164100	258736835	2675	2675	2675	2675	0
180	20231109	164000	258736835	2675	2675	2675	2675	0
181	20231109	163900	258736835	2675	2675	2675	2675	0
182	20231109	163800	258736835	2675	2675	2675	2675	6528
183	20231109	163700	258736835	2675	2675	2675	2675	0
184	20231109	163600	258736835	2675	2675	2675	2675	0
185	20231109	163500	258736835	2675	2675	2675	2675	0
186	20231109	163400	258736835	2675	2675	2675	2675	0
187	20231109	163300	258736835	2675	2675	2675	2675	0
188	20231109	163200	258736835	2675	2675	2675	2675	0
189	20231109	163100	258736835	2675	2675	2675	2675	0
190	20231109	163000	258736835	2675	2675	2675	2675	0
191	20231109	162900	258736835	2675	2675	2675	2675	0
192	20231109	162800	258736835	2675	2675	2675	2675	0
193	20231109	162700	258736835	2675	2675	2675	2675	0
194	20231109	162600	258736835	2675	2675	2675	2675	0
195	20231109	162500	258736835	2675	2675	2675	2675	0
196	20231109	162400	258736835	2675	2675	2675	2675	0
197	20231109	162300	258736835	2675	2675	2675	2675	0
198	20231109	162200	258736835	2675	2675	2675	2675	0
199	20231109	162100	258736835	2675	2675	2675	2675	0
200	20231109	162000	258736835	2675	2675	2675	2675	0
201	20231109	161900	258736835	2675	2675	2675	2675	0
202	20231109	161800	258736835	2675	2675	2675	2675	0
203	20231109	161700	258736835	2675	2675	2675	2675	0
204	20231109	161600	258736835	2675	2675	2675	2675	0
205	20231109	161500	258736835	2675	2675	2675	2675	0
206	20231109	161400	258736835	2675	2675	2675	2675	0
207	20231109	161300	258736835	2675	2675	2675	2675	0
208	20231109	161200	258736835	2675	2675	2675	2675	0
209	20231109	161100	258736835	2675	2675	2675	2675	0
210	20231109	161000	258736835	2675	2675	2675	2675	0
211	20231109	160900	258736835	2675	2675	2675	2675	0
212	20231109	160800	258736835	2675	2675	2675	2675	6528
213	20231109	160700	258736835	2675	2675	2675	2675	0
214	20231109	160600	258736835	2675	2675	2675	2675	0
215	20231109	160500	258736835	2675	2675	2675	2675	0
216	20231109	160400	258736835	2675	2675	2675	2675	0
217	20231109	160300	258736835	2675	2675	2675	2675	0
218	20231109	160200	258736835	2675	2675	2675	2675	0
219	20231109	160100	258736835	2675	2675	2675	2675	0
220	20231109	160000	258736835	2675	2675	2675	2675	0
221	20231109	155900	258736835	2675	2675	2675	2675	0
222	20231109	155800	258736835	2675	2675	2675	2675	0
223	20231109	155700	258736835	2675	2675	2675	2675	0
224	20231109	155600	258736835	2675	2675	2675	2675	0
225	20231109	155500	258736835	2675	2675	2675	2675	0
226	20231109	155400	258736835	2675	2675	2675	2675	0
227	20231109	155300	258736835	2675	2675	2675	2675	0
228	20231109	155200	258736835	2675	2675	2675	2675	0
229	20231109	155100	258736835	2675	2675	2675	2675	0
230	20231109	155000	258736835	2675	2675	2675	2675	0
231	20231109	154900	258736835	2675	2675	2675	2675	0
232	20231109	154800	258736835	2675	2675	2675	2675	0
233	20231109	154700	258736835	2675	2675	2675	2675	0
234	20231109	154600	258736835	2675	2675	2675	2675	0
235	20231109	154500	258736835	2675	2675	2675	2675	0
236	20231109	154400	258736835	2675	2675	2675	2675	0
237	20231109	154300	258736835	2675	2675	2675	2675	0
238	20231109	154200	258736835	2675	2675	2675	2675	0
239	20231109	154100	258736835	2675	2675	2675	2675	0
240	20231109	154000	258736835	2675	2675	2675	2675	0
241	20231109	153900	258736835	2675	2675	2675	2675	0
242	20231109	153800	258736835	2675	2675	2675	2675	6528
243	20231109	153700	258736835	2675	2675	2675	2675	0
244	20231109	153600	258736835	2675	2675	2675	2675	0
245	20231109	153500	258736835	2675	2675	2675	2675	0
246	20231109	153400	258736835	2675	2675	2675	2675	0
247	20231109	153300	258736835	2675	2675	2675	2675	0
248	20231109	153200	258736835	2675	2675	2675	2675	0
249	20231109	153100	258736835	2675	2675	2675	2675	0
250	20231109	153000	258736835	2675	2675	2675	2675	6528
251	20231109	152900	241274435	2680	2680	2680	2680	0
252	20231109	152800	241274435	2680	2680	2680	2680	0
253	20231109	152700	241274435	2680	2680	2680	2680	0
254	20231109	152600	241274435	2680	2680	2680	2680	0
255	20231109	152500	241274435	2680	2680	2680	2680	0
256	20231109	152400	241274435	2680	2680	2680	2680	0
257	20231109	152300	241274435	2680	2680	2680	2680	0
258	20231109	152200	241274435	2680	2680	2680	2680	0
259	20231109	152100	241274435	2680	2680	2680	2680	0
260	20231109	152000	241274435	2680	2680	2680	2680	0
261	20231109	151900	241274435	2680	2680	2680	2680	2
262	20231109	151800	241269075	2680	2665	2680	2665	45
263	20231109	151700	241149105	2680	2680	2680	2680	0
264	20231109	151600	241149105	2680	2680	2680	2680	0
265	20231109	151500	241149105	2680	2680	2680	2680	0
266	20231109	151400	241149105	2680	2680	2680	2680	1
267	20231109	151300	241146425	2675	2675	2675	2675	19
268	20231109	151200	241095600	2670	2670	2670	2670	0
269	20231109	151100	241095600	2670	2675	2675	2670	600
270	20231109	151000	239491100	2665	2665	2665	2665	7
271	20231109	150900	239472445	2675	2675	2675	2675	33
272	20231109	150800	239384170	2675	2660	2675	2660	50
273	20231109	150700	239251005	2680	2680	2680	2680	0
274	20231109	150600	239251005	2680	2680	2680	2680	0
275	20231109	150500	239251005	2680	2680	2680	2680	0
276	20231109	150400	239251005	2680	2680	2680	2680	0
277	20231109	150300	239251005	2680	2670	2680	2670	72
278	20231109	150200	239058725	2670	2670	2670	2670	1276
279	20231109	150100	235651805	2685	2685	2685	2685	0
280	20231109	150000	235651805	2685	2680	2685	2680	43
281	20231109	145900	235536555	2680	2680	2680	2680	600
282	20231109	145800	233928555	2665	2675	2680	2665	851
283	20231109	145700	231650575	2675	2675	2675	2675	0
284	20231109	145600	231650575	2675	2675	2675	2675	0
285	20231109	145500	231650575	2675	2675	2675	2675	0
286	20231109	145400	231650575	2675	2675	2675	2675	0
287	20231109	145300	231650575	2675	2675	2675	2675	0
288	20231109	145200	231650575	2675	2675	2675	2675	0
289	20231109	145100	231650575	2675	2675	2675	2675	0
290	20231109	145000	231650575	2675	2675	2675	2675	0
291	20231109	144900	231650575	2675	2675	2675	2675	0
292	20231109	144800	231650575	2675	2665	2675	2665	38
293	20231109	144700	231549170	2675	2675	2675	2675	0
294	20231109	144600	231549170	2675	2675	2675	2675	0
295	20231109	144500	231549170	2675	2675	2675	2675	0
296	20231109	144400	231549170	2675	2675	2675	2675	0
297	20231109	144300	231549170	2675	2675	2675	2675	50
298	20231109	144200	231415420	2675	2675	2675	2675	0
299	20231109	144100	231415420	2675	2675	2675	2675	50
300	20231109	144000	231281670	2675	2675	2675	2675	0
301	20231109	143900	231281670	2675	2675	2675	2675	0
302	20231109	143800	231281670	2675	2675	2675	2675	0
303	20231109	143700	231281670	2675	2675	2675	2675	0
304	20231109	143600	231281670	2675	2675	2675	2675	0
305	20231109	143500	231281670	2675	2675	2675	2675	0
306	20231109	143400	231281670	2675	2670	2675	2665	126
307	20231109	143300	230945700	2670	2670	2670	2670	0
308	20231109	143200	230945700	2670	2675	2675	2670	100
309	20231109	143100	230678450	2680	2680	2680	2680	6
310	20231109	143000	230662370	2665	2665	2665	2665	0
311	20231109	142900	230662370	2665	2665	2665	2665	200
312	20231109	142800	230129370	2680	2680	2680	2680	0
313	20231109	142700	230129370	2680	2680	2680	2680	0
314	20231109	142600	230129370	2680	2680	2680	2680	0
315	20231109	142500	230129370	2680	2680	2680	2680	0
316	20231109	142400	230129370	2680	2680	2680	2680	0
317	20231109	142300	230129370	2680	2680	2680	2680	0
318	20231109	142200	230129370	2680	2680	2680	2680	0
319	20231109	142100	230129370	2680	2680	2680	2680	0
320	20231109	142000	230129370	2680	2680	2680	2680	0
321	20231109	141900	230129370	2680	2680	2680	2680	0
322	20231109	141800	230129370	2680	2680	2680	2680	0
323	20231109	141700	230129370	2680	2680	2680	2680	0
324	20231109	141600	230129370	2680	2680	2680	2680	0
325	20231109	141500	230129370	2680	2680	2680	2680	0
326	20231109	141400	230129370	2680	2680	2680	2680	0
327	20231109	141300	230129370	2680	2675	2680	2675	2522
328	20231109	141200	223382910	2675	2675	2675	2675	0
329	20231109	141100	223382910	2675	2675	2675	2675	0
330	20231109	141000	223382910	2675	2675	2675	2675	0
331	20231109	140900	223382910	2675	2675	2675	2675	0
332	20231109	140800	223382910	2675	2675	2675	2675	0
333	20231109	140700	223382910	2675	2675	2675	2675	0
334	20231109	140600	223382910	2675	2675	2675	2675	0
335	20231109	140500	223382910	2675	2675	2675	2675	0
336	20231109	140400	223382910	2675	2675	2675	2675	0
337	20231109	140300	223382910	2675	2675	2675	2675	0
338	20231109	140200	223382910	2675	2675	2675	2675	0
339	20231109	140100	223382910	2675	2675	2675	2675	0
340	20231109	140000	223382910	2675	2660	2675	2660	6587
341	20231109	135900	205861460	2665	2665	2665	2665	587
342	20231109	135800	204297105	2685	2685	2685	2685	0
343	20231109	135700	204297105	2685	2685	2685	2665	1698
344	20231109	135600	199771895	2665	2670	2670	2665	256
345	20231109	135500	199088625	2685	2685	2685	2685	0
346	20231109	135400	199088625	2685	2685	2685	2685	0
347	20231109	135300	199088625	2685	2685	2685	2685	0
348	20231109	135200	199088625	2685	2685	2685	2685	0
349	20231109	135100	199088625	2685	2685	2685	2685	0
350	20231109	135000	199088625	2685	2685	2685	2685	2
351	20231109	134900	199083255	2665	2685	2685	2665	1058
352	20231109	134800	196252525	2670	2670	2670	2670	100
353	20231109	134700	195985525	2685	2685	2685	2685	0
354	20231109	134600	195985525	2685	2685	2685	2685	0
355	20231109	134500	195985525	2685	2685	2685	2685	0
356	20231109	134400	195985525	2685	2685	2685	2685	0
357	20231109	134300	195985525	2685	2685	2685	2685	0
358	20231109	134200	195985525	2685	2685	2685	2685	0
359	20231109	134100	195985525	2685	2685	2685	2685	0
360	20231109	134000	195985525	2685	2665	2685	2665	1880
361	20231109	133900	190975305	2685	2685	2685	2685	0
362	20231109	133800	190975305	2685	2670	2685	2670	136
363	20231109	133700	190612140	2685	2685	2685	2685	0
364	20231109	133600	190612140	2685	2685	2685	2685	0
365	20231109	133500	190612140	2685	2670	2685	2670	502
366	20231109	133400	189271770	2685	2685	2685	2685	0
367	20231109	133300	189271770	2685	2685	2685	2685	0
368	20231109	133200	189271770	2685	2685	2685	2685	0
369	20231109	133100	189271770	2685	2685	2685	2685	5
370	20231109	133000	189258345	2665	2665	2665	2665	38
371	20231109	132900	189157075	2685	2685	2685	2685	0
372	20231109	132800	189157075	2685	2685	2685	2685	0
373	20231109	132700	189157075	2685	2685	2685	2685	0
374	20231109	132600	189157075	2685	2685	2685	2685	10
375	20231109	132500	189130225	2685	2685	2685	2685	0
376	20231109	132400	189130225	2685	2685	2685	2685	0
377	20231109	132300	189130225	2685	2685	2685	2685	0
378	20231109	132200	189130225	2685	2685	2685	2685	0
379	20231109	132100	189130225	2685	2685	2685	2685	0
380	20231109	132000	189130225	2685	2685	2685	2685	6
381	20231109	131900	189114115	2685	2685	2685	2685	0
382	20231109	131800	189114115	2685	2685	2685	2685	0
383	20231109	131700	189114115	2685	2685	2685	2685	50
384	20231109	131600	188979865	2685	2685	2685	2685	0
385	20231109	131500	188979865	2685	2685	2685	2685	0
386	20231109	131400	188979865	2685	2685	2685	2685	0
387	20231109	131300	188979865	2685	2665	2685	2665	303
388	20231109	131200	188172310	2685	2685	2685	2685	4
389	20231109	131100	188161570	2665	2665	2665	2665	16
390	20231109	131000	188118930	2685	2685	2685	2685	0
391	20231109	130900	188118930	2685	2685	2685	2685	0
392	20231109	130800	188118930	2685	2685	2685	2685	3
393	20231109	130700	188110875	2665	2665	2665	2665	21
394	20231109	130600	188054910	2685	2685	2685	2685	0
395	20231109	130500	188054910	2685	2685	2685	2685	0
396	20231109	130400	188054910	2685	2685	2685	2685	0
397	20231109	130300	188054910	2685	2685	2685	2685	0
398	20231109	130200	188054910	2685	2685	2685	2685	13
399	20231109	130100	188020005	2685	2685	2685	2685	0
400	20231109	130000	188020005	2685	2685	2685	2685	0
401	20231109	125900	188020005	2685	2685	2685	2685	0
402	20231109	125800	188020005	2685	2685	2685	2685	0
403	20231109	125700	188020005	2685	2685	2685	2685	0
404	20231109	125600	188020005	2685	2685	2685	2685	0
405	20231109	125500	188020005	2685	2685	2685	2685	0
406	20231109	125400	188020005	2685	2665	2685	2665	55
407	20231109	125300	187873270	2685	2685	2685	2685	0
408	20231109	125200	187873270	2685	2685	2685	2685	0
409	20231109	125100	187873270	2685	2685	2685	2685	0
410	20231109	125000	187873270	2685	2685	2685	2685	2
411	20231109	124900	187867900	2665	2665	2665	2665	632
412	20231109	124800	186183620	2685	2685	2685	2685	3
413	20231109	124700	186175565	2665	2665	2665	2665	4595
414	20231109	124600	173929890	2685	2685	2685	2685	0
415	20231109	124500	173929890	2685	2685	2685	2685	0
416	20231109	124400	173929890	2685	2685	2685	2685	0
417	20231109	124300	173929890	2685	2670	2685	2670	2168
418	20231109	124200	168141315	2690	2690	2690	2690	0
419	20231109	124100	168141315	2690	2690	2690	2690	0
420	20231109	124000	168141315	2690	2675	2690	2675	62
421	20231109	123900	167975300	2675	2680	2680	2675	1096
422	20231109	123800	165042800	2700	2700	2700	2700	0
423	20231109	123700	165042800	2700	2700	2700	2700	0
424	20231109	123600	165042800	2700	2700	2700	2700	0
425	20231109	123500	165042800	2700	2700	2700	2700	0
426	20231109	123400	165042800	2700	2700	2700	2700	0
427	20231109	123300	165042800	2700	2700	2700	2700	0
428	20231109	123200	165042800	2700	2700	2700	2700	0
429	20231109	123100	165042800	2700	2700	2700	2700	0
430	20231109	123000	165042800	2700	2700	2700	2700	0
431	20231109	122900	165042800	2700	2700	2700	2700	0
432	20231109	122800	165042800	2700	2700	2700	2700	5
433	20231109	122700	165029300	2705	2705	2705	2705	0
434	20231109	122600	165029300	2705	2705	2705	2705	0
435	20231109	122500	165029300	2705	2705	2705	2705	0
436	20231109	122400	165029300	2705	2705	2705	2705	0
437	20231109	122300	165029300	2705	2705	2705	2705	0
438	20231109	122200	165029300	2705	2705	2705	2705	0
439	20231109	122100	165029300	2705	2705	2705	2705	0
440	20231109	122000	165029300	2705	2705	2705	2705	0
441	20231109	121900	165029300	2705	2705	2705	2705	0
442	20231109	121800	165029300	2705	2705	2705	2705	0
443	20231109	121700	165029300	2705	2705	2705	2705	0
444	20231109	121600	165029300	2705	2705	2705	2705	0
445	20231109	121500	165029300	2705	2705	2705	2705	0
446	20231109	121400	165029300	2705	2705	2705	2705	0
447	20231109	121300	165029300	2705	2705	2705	2705	0
448	20231109	121200	165029300	2705	2705	2705	2705	0
449	20231109	121100	165029300	2705	2705	2705	2705	0
450	20231109	121000	165029300	2705	2705	2705	2705	0
451	20231109	120900	165029300	2705	2705	2705	2705	0
452	20231109	120800	165029300	2705	2705	2705	2705	0
453	20231109	120700	165029300	2705	2705	2705	2705	0
454	20231109	120600	165029300	2705	2705	2705	2705	0
455	20231109	120500	165029300	2705	2705	2705	2705	0
456	20231109	120400	165029300	2705	2680	2705	2680	2182
457	20231109	120300	159181515	2705	2705	2705	2705	0
458	20231109	120200	159181515	2705	2685	2705	2680	6347
459	20231109	120100	142144490	2705	2705	2705	2705	0
460	20231109	120000	142144490	2705	2705	2705	2705	0
461	20231109	115900	142144490	2705	2705	2705	2705	1
462	20231109	115800	142141785	2705	2705	2705	2705	0
463	20231109	115700	142141785	2705	2705	2705	2705	0
464	20231109	115600	142141785	2705	2705	2705	2705	0
465	20231109	115500	142141785	2705	2685	2705	2685	24
466	20231109	115400	142076905	2705	2705	2705	2705	0
467	20231109	115300	142076905	2705	2705	2705	2705	0
468	20231109	115200	142076905	2705	2705	2705	2705	0
469	20231109	115100	142076905	2705	2705	2705	2705	0
470	20231109	115000	142076905	2705	2705	2705	2705	0
471	20231109	114900	142076905	2705	2695	2705	2685	3687
472	20231109	114800	132165720	2705	2705	2705	2705	0
473	20231109	114700	132165720	2705	2705	2705	2705	0
474	20231109	114600	132165720	2705	2705	2705	2705	0
475	20231109	114500	132165720	2705	2705	2705	2705	0
476	20231109	114400	132165720	2705	2705	2705	2705	0
477	20231109	114300	132165720	2705	2705	2705	2705	0
478	20231109	114200	132165720	2705	2705	2705	2705	0
479	20231109	114100	132165720	2705	2705	2705	2705	0
480	20231109	114000	132165720	2705	2705	2705	2705	0
481	20231109	113900	132165720	2705	2705	2705	2705	0
482	20231109	113800	132165720	2705	2705	2705	2705	0
483	20231109	113700	132165720	2705	2705	2705	2705	0
484	20231109	113600	132165720	2705	2705	2705	2705	0
485	20231109	113500	132165720	2705	2705	2705	2705	0
486	20231109	113400	132165720	2705	2705	2705	2705	0
487	20231109	113300	132165720	2705	2705	2705	2705	0
488	20231109	113200	132165720	2705	2705	2705	2705	0
489	20231109	113100	132165720	2705	2705	2705	2705	0
490	20231109	113000	132165720	2705	2705	2705	2705	0
491	20231109	112900	132165720	2705	2705	2705	2705	0
492	20231109	112800	132165720	2705	2705	2705	2705	0
493	20231109	112700	132165720	2705	2705	2705	2705	0
494	20231109	112600	132165720	2705	2705	2705	2705	0
495	20231109	112500	132165720	2705	2705	2705	2705	0
496	20231109	112400	132165720	2705	2705	2705	2705	10
497	20231109	112300	132138670	2705	2705	2705	2705	0
498	20231109	112200	132138670	2705	2705	2705	2705	0
499	20231109	112100	132138670	2705	2705	2705	2705	0
500	20231109	112000	132138670	2705	2705	2705	2705	0
501	20231109	111900	132138670	2705	2690	2705	2690	24
502	20231109	111800	132074065	2695	2705	2705	2695	54
503	20231109	111700	131928035	2705	2705	2705	2705	0
504	20231109	111600	131928035	2705	2705	2705	2705	0
505	20231109	111500	131928035	2705	2705	2705	2705	0
506	20231109	111400	131928035	2705	2705	2705	2705	0
507	20231109	111300	131928035	2705	2705	2705	2705	0
508	20231109	111200	131928035	2705	2705	2705	2705	0
509	20231109	111100	131928035	2705	2705	2705	2705	0
510	20231109	111000	131928035	2705	2705	2705	2705	0
511	20231109	110900	131928035	2705	2705	2705	2705	0
512	20231109	110800	131928035	2705	2705	2705	2705	0
513	20231109	110700	131928035	2705	2705	2705	2705	0
514	20231109	110600	131928035	2705	2705	2705	2705	0
515	20231109	110500	131928035	2705	2705	2705	2705	0
516	20231109	110400	131928035	2705	2705	2705	2705	0
517	20231109	110300	131928035	2705	2705	2705	2705	0
518	20231109	110200	131928035	2705	2705	2705	2705	0
519	20231109	110100	131928035	2705	2705	2705	2705	0
520	20231109	110000	131928035	2705	2705	2705	2705	0
521	20231109	105900	131928035	2705	2705	2705	2705	0
522	20231109	105800	131928035	2705	2705	2705	2705	0
523	20231109	105700	131928035	2705	2705	2705	2705	0
524	20231109	105600	131928035	2705	2705	2705	2705	0
525	20231109	105500	131928035	2705	2700	2705	2700	8
526	20231109	105400	131906400	2715	2715	2715	2715	0
527	20231109	105300	131906400	2715	2715	2715	2715	0
528	20231109	105200	131906400	2715	2715	2715	2715	0
529	20231109	105100	131906400	2715	2715	2715	2715	0
530	20231109	105000	131906400	2715	2715	2715	2715	0
531	20231109	104900	131906400	2715	2715	2715	2715	0
532	20231109	104800	131906400	2715	2715	2715	2715	0
533	20231109	104700	131906400	2715	2715	2715	2715	0
534	20231109	104600	131906400	2715	2710	2715	2710	1000
535	20231109	104500	129193900	2725	2725	2725	2725	0
536	20231109	104400	129193900	2725	2725	2725	2725	0
537	20231109	104300	129193900	2725	2725	2725	2725	0
538	20231109	104200	129193900	2725	2725	2725	2725	0
539	20231109	104100	129193900	2725	2725	2725	2725	0
540	20231109	104000	129193900	2725	2725	2725	2725	0
541	20231109	103900	129193900	2725	2725	2725	2725	0
542	20231109	103800	129193900	2725	2725	2725	2725	0
543	20231109	103700	129193900	2725	2725	2725	2725	0
544	20231109	103600	129193900	2725	2725	2725	2725	0
545	20231109	103500	129193900	2725	2725	2725	2725	0
546	20231109	103400	129193900	2725	2725	2725	2725	0
547	20231109	103300	129193900	2725	2725	2725	2725	0
548	20231109	103200	129193900	2725	2725	2725	2725	0
549	20231109	103100	129193900	2725	2725	2725	2725	0
550	20231109	103000	129193900	2725	2725	2725	2725	0
551	20231109	102900	129193900	2725	2725	2725	2725	0
552	20231109	102800	129193900	2725	2725	2725	2725	0
553	20231109	102700	129193900	2725	2725	2725	2725	0
554	20231109	102600	129193900	2725	2725	2725	2725	0
555	20231109	102500	129193900	2725	2725	2725	2725	0
556	20231109	102400	129193900	2725	2725	2725	2725	0
557	20231109	102300	129193900	2725	2725	2725	2725	6
558	20231109	102200	129177550	2730	2730	2730	2730	0
559	20231109	102100	129177550	2730	2730	2730	2730	0
560	20231109	102000	129177550	2730	2695	2730	2695	1000
561	20231109	101900	126464225	2695	2695	2695	2695	0
562	20231109	101800	126464225	2695	2695	2695	2695	0
563	20231109	101700	126464225	2695	2695	2695	2695	0
564	20231109	101600	126464225	2695	2695	2695	2695	0
565	20231109	101500	126464225	2695	2695	2695	2695	0
566	20231109	101400	126464225	2695	2695	2695	2695	0
567	20231109	101300	126464225	2695	2695	2695	2695	0
568	20231109	101200	126464225	2695	2685	2695	2685	440
569	20231109	101100	125282775	2680	2680	2680	2680	1
570	20231109	101000	125280095	2685	2685	2685	2685	0
571	20231109	100900	125280095	2685	2685	2685	2685	0
572	20231109	100800	125280095	2685	2685	2685	2685	0
573	20231109	100700	125280095	2685	2685	2685	2685	0
574	20231109	100600	125280095	2685	2685	2685	2685	0
575	20231109	100500	125280095	2685	2680	2685	2675	104
576	20231109	100400	125001605	2685	2670	2685	2670	1000
577	20231109	100300	122330960	2670	2670	2670	2670	501
578	20231109	100200	120993290	2670	2670	2670	2670	11
579	20231109	100100	120963920	2665	2680	2680	2665	6465
580	20231109	100000	103710065	2695	2695	2695	2675	296
581	20231109	095900	102918105	2675	2680	2680	2675	150
582	20231109	095800	102516845	2710	2710	2710	2710	0
583	20231109	095700	102516845	2710	2710	2710	2710	0
584	20231109	095600	102516845	2710	2710	2710	2710	0
585	20231109	095500	102516845	2710	2710	2710	2710	0
586	20231109	095400	102516845	2710	2710	2710	2710	0
587	20231109	095300	102516845	2710	2690	2710	2690	151
588	20231109	095200	102109510	2720	2670	2720	2670	475
589	20231109	095100	100836745	2675	2675	2675	2675	1861
590	20231109	095000	95858570	2685	2675	2685	2675	108
591	20231109	094900	95569645	2680	2680	2680	2680	0
592	20231109	094800	95569645	2680	2675	2680	2675	2159
593	20231109	094700	89794300	2675	2680	2685	2675	251
594	20231109	094600	89121865	2685	2685	2685	2685	0
595	20231109	094500	89121865	2685	2675	2685	2675	1003
596	20231109	094400	86438810	2690	2675	2690	2675	1004
597	20231109	094300	83753075	2675	2675	2675	2675	4
598	20231109	094200	83742375	2700	2680	2700	2675	1000
599	20231109	094100	81062775	2700	2700	2700	2685	202
600	20231109	094000	80519625	2700	2700	2700	2700	100
601	20231109	093900	80249625	2700	2700	2700	2700	1
602	20231109	093800	80246925	2675	2695	2700	2675	5941
603	20231109	093700	64291670	2715	2715	2715	2715	1
604	20231109	093600	64288955	2700	2700	2700	2700	500
605	20231109	093500	62938955	2720	2720	2720	2720	0
606	20231109	093400	62938955	2720	2720	2720	2720	4
607	20231109	093300	62928075	2720	2720	2720	2720	100
608	20231109	093200	62656075	2720	2720	2720	2720	3
609	20231109	093100	62647915	2690	2705	2705	2690	1320
610	20231109	093000	59090265	2725	2725	2725	2725	0
611	20231109	092900	59090265	2725	2725	2725	2725	0
612	20231109	092800	59090265	2725	2710	2725	2710	504
613	20231109	092700	57724365	2710	2715	2715	2710	2400
614	20231109	092600	51210865	2725	2725	2725	2725	5
615	20231109	092500	51197240	2715	2715	2715	2715	1000
616	20231109	092400	48482240	2725	2725	2725	2725	5
617	20231109	092300	48468615	2715	2725	2725	2715	275
618	20231109	092200	47721940	2725	2725	2725	2725	1
619	20231109	092100	47719215	2725	2725	2725	2725	0
620	20231109	092000	47719215	2725	2725	2725	2725	0
621	20231109	091900	47719215	2725	2725	2725	2725	0
622	20231109	091800	47719215	2725	2725	2725	2705	789
623	20231109	091700	45572265	2725	2720	2725	2720	934
624	20231109	091600	43030160	2720	2715	2720	2715	502
625	20231109	091500	41667220	2715	2715	2715	2715	1
626	20231109	091400	41664505	2710	2715	2715	2710	411
627	20231109	091300	40549640	2720	2720	2720	2720	0
628	20231109	091200	40549640	2720	2710	2720	2710	400
629	20231109	091100	39465460	2710	2700	2710	2700	106
630	20231109	091000	39179250	2720	2715	2720	2700	5964
631	20231109	090900	23068910	2725	2725	2725	2725	0
632	20231109	090800	23068910	2725	2725	2725	2725	256
633	20231109	090700	22371310	2725	2725	2725	2725	13
634	20231109	090600	22335885	2725	2725	2725	2725	0
635	20231109	090500	22335885	2725	2725	2725	2725	1
636	20231109	090400	22333160	2720	2705	2720	2700	1070
637	20231109	090300	19441270	2725	2730	2730	2705	366
638	20231109	090200	18446220	2730	2710	2735	2710	5260
639	20231109	090100	4190655	2735	2735	2735	2715	415
640	20231109	090000	3057810	2745	2730	2745	2710	1115