KissMeData/001360/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183300	1851951795	2650	2650	2650	2650	7282
3	20231108	183200	1851951795	2650	2650	2650	2650	0
4	20231108	183100	1851951795	2650	2650	2650	2650	0
5	20231108	183000	1851951795	2650	2650	2650	2650	0
6	20231108	182900	1851951795	2650	2650	2650	2650	0
7	20231108	182800	1851951795	2650	2650	2650	2650	0
8	20231108	182700	1851951795	2650	2650	2650	2650	0
9	20231108	182600	1851951795	2650	2650	2650	2650	0
10	20231108	182500	1851951795	2650	2650	2650	2650	0
11	20231108	182400	1851951795	2650	2650	2650	2650	0
12	20231108	182300	1851951795	2650	2650	2650	2650	0
13	20231108	182200	1851951795	2650	2650	2650	2650	0
14	20231108	182100	1851951795	2650	2650	2650	2650	0
15	20231108	182000	1851951795	2650	2650	2650	2650	0
16	20231108	181900	1851951795	2650	2650	2650	2650	0
17	20231108	181800	1851951795	2650	2650	2650	2650	0
18	20231108	181700	1851951795	2650	2650	2650	2650	0
19	20231108	181600	1851951795	2650	2650	2650	2650	0
20	20231108	181500	1851951795	2650	2650	2650	2650	0
21	20231108	181400	1851951795	2650	2650	2650	2650	0
22	20231108	181300	1851951795	2650	2650	2650	2650	0
23	20231108	181200	1851951795	2650	2650	2650	2650	0
24	20231108	181100	1851951795	2650	2650	2650	2650	0
25	20231108	181000	1851951795	2650	2650	2650	2650	0
26	20231108	180900	1851951795	2650	2650	2650	2650	0
27	20231108	180800	1851951795	2650	2650	2650	2650	0
28	20231108	180700	1851951795	2650	2650	2650	2650	0
29	20231108	180600	1851951795	2650	2650	2650	2650	0
30	20231108	180500	1851951795	2650	2650	2650	2650	0
31	20231108	180400	1851951795	2650	2650	2650	2650	0
32	20231108	180300	1851951795	2650	2650	2650	2650	7282
33	20231108	180200	1851951795	2650	2650	2650	2650	0
34	20231108	180100	1851951795	2650	2650	2650	2650	0
35	20231108	180000	1851951795	2650	2650	2650	2650	0
36	20231108	175900	1851951795	2650	2650	2650	2650	0
37	20231108	175800	1851951795	2650	2650	2650	2650	0
38	20231108	175700	1851951795	2650	2650	2650	2650	0
39	20231108	175600	1851951795	2650	2650	2650	2650	0
40	20231108	175500	1851951795	2650	2650	2650	2650	0
41	20231108	175400	1851951795	2650	2650	2650	2650	0
42	20231108	175300	1851951795	2650	2650	2650	2650	0
43	20231108	175200	1851951795	2650	2650	2650	2650	0
44	20231108	175100	1851951795	2650	2650	2650	2650	0
45	20231108	175000	1851951795	2650	2650	2650	2650	0
46	20231108	174900	1851951795	2650	2650	2650	2650	0
47	20231108	174800	1851951795	2650	2650	2650	2650	0
48	20231108	174700	1851951795	2650	2650	2650	2650	0
49	20231108	174600	1851951795	2650	2650	2650	2650	0
50	20231108	174500	1851951795	2650	2650	2650	2650	0
51	20231108	174400	1851951795	2650	2650	2650	2650	0
52	20231108	174300	1851951795	2650	2650	2650	2650	0
53	20231108	174200	1851951795	2650	2650	2650	2650	0
54	20231108	174100	1851951795	2650	2650	2650	2650	0
55	20231108	174000	1851951795	2650	2650	2650	2650	0
56	20231108	173900	1851951795	2650	2650	2650	2650	0
57	20231108	173800	1851951795	2650	2650	2650	2650	0
58	20231108	173700	1851951795	2650	2650	2650	2650	0
59	20231108	173600	1851951795	2650	2650	2650	2650	0
60	20231108	173500	1851951795	2650	2650	2650	2650	0
61	20231108	173400	1851951795	2650	2650	2650	2650	0
62	20231108	173300	1851951795	2650	2650	2650	2650	7282
63	20231108	173200	1851951795	2650	2650	2650	2650	0
64	20231108	173100	1851951795	2650	2650	2650	2650	0
65	20231108	173000	1851951795	2650	2650	2650	2650	0
66	20231108	172900	1851951795	2650	2650	2650	2650	0
67	20231108	172800	1851951795	2650	2650	2650	2650	0
68	20231108	172700	1851951795	2650	2650	2650	2650	0
69	20231108	172600	1851951795	2650	2650	2650	2650	0
70	20231108	172500	1851951795	2650	2650	2650	2650	0
71	20231108	172400	1851951795	2650	2650	2650	2650	0
72	20231108	172300	1851951795	2650	2650	2650	2650	0
73	20231108	172200	1851951795	2650	2650	2650	2650	0
74	20231108	172100	1851951795	2650	2650	2650	2650	0
75	20231108	172000	1851951795	2650	2650	2650	2650	0
76	20231108	171900	1851951795	2650	2650	2650	2650	0
77	20231108	171800	1851951795	2650	2650	2650	2650	0
78	20231108	171700	1851951795	2650	2650	2650	2650	0
79	20231108	171600	1851951795	2650	2650	2650	2650	0
80	20231108	171500	1851951795	2650	2650	2650	2650	0
81	20231108	171400	1851951795	2650	2650	2650	2650	0
82	20231108	171300	1851951795	2650	2650	2650	2650	0
83	20231108	171200	1851951795	2650	2650	2650	2650	0
84	20231108	171100	1851951795	2650	2650	2650	2650	0
85	20231108	171000	1851951795	2650	2650	2650	2650	0
86	20231108	170900	1851951795	2650	2650	2650	2650	0
87	20231108	170800	1851951795	2650	2650	2650	2650	0
88	20231108	170700	1851951795	2650	2650	2650	2650	0
89	20231108	170600	1851951795	2650	2650	2650	2650	0
90	20231108	170500	1851951795	2650	2650	2650	2650	0
91	20231108	170400	1851951795	2650	2650	2650	2650	0
92	20231108	170300	1851951795	2650	2650	2650	2650	7282
93	20231108	170200	1851951795	2650	2650	2650	2650	0
94	20231108	170100	1851951795	2650	2650	2650	2650	0
95	20231108	170000	1851951795	2650	2650	2650	2650	0
96	20231108	165900	1851951795	2650	2650	2650	2650	0
97	20231108	165800	1851951795	2650	2650	2650	2650	0
98	20231108	165700	1851951795	2650	2650	2650	2650	0
99	20231108	165600	1851951795	2650	2650	2650	2650	0
100	20231108	165500	1851951795	2650	2650	2650	2650	0
101	20231108	165400	1851951795	2650	2650	2650	2650	0
102	20231108	165300	1851951795	2650	2650	2650	2650	0
103	20231108	165200	1851951795	2650	2650	2650	2650	0
104	20231108	165100	1851951795	2650	2650	2650	2650	0
105	20231108	165000	1851951795	2650	2650	2650	2650	0
106	20231108	164900	1851951795	2650	2650	2650	2650	0
107	20231108	164800	1851951795	2650	2650	2650	2650	0
108	20231108	164700	1851951795	2650	2650	2650	2650	0
109	20231108	164600	1851951795	2650	2650	2650	2650	0
110	20231108	164500	1851951795	2650	2650	2650	2650	0
111	20231108	164400	1851951795	2650	2650	2650	2650	0
112	20231108	164300	1851951795	2650	2650	2650	2650	0
113	20231108	164200	1851951795	2650	2650	2650	2650	0
114	20231108	164100	1851951795	2650	2650	2650	2650	0
115	20231108	164000	1851951795	2650	2650	2650	2650	0
116	20231108	163900	1851951795	2650	2650	2650	2650	0
117	20231108	163800	1851951795	2650	2650	2650	2650	0
118	20231108	163700	1851951795	2650	2650	2650	2650	0
119	20231108	163600	1851951795	2650	2650	2650	2650	0
120	20231108	163500	1851951795	2650	2650	2650	2650	0
121	20231108	163400	1851951795	2650	2650	2650	2650	0
122	20231108	163300	1851951795	2650	2650	2650	2650	7282
123	20231108	163200	1851951795	2650	2650	2650	2650	0
124	20231108	163100	1851951795	2650	2650	2650	2650	0
125	20231108	163000	1851951795	2650	2650	2650	2650	0
126	20231108	162900	1851951795	2650	2650	2650	2650	0
127	20231108	162800	1851951795	2650	2650	2650	2650	0
128	20231108	162700	1851951795	2650	2650	2650	2650	0
129	20231108	162600	1851951795	2650	2650	2650	2650	0
130	20231108	162500	1851951795	2650	2650	2650	2650	0
131	20231108	162400	1851951795	2650	2650	2650	2650	0
132	20231108	162300	1851951795	2650	2650	2650	2650	0
133	20231108	162200	1851951795	2650	2650	2650	2650	0
134	20231108	162100	1851951795	2650	2650	2650	2650	0
135	20231108	162000	1851951795	2650	2650	2650	2650	0
136	20231108	161900	1851951795	2650	2650	2650	2650	0
137	20231108	161800	1851951795	2650	2650	2650	2650	0
138	20231108	161700	1851951795	2650	2650	2650	2650	0
139	20231108	161600	1851951795	2650	2650	2650	2650	0
140	20231108	161500	1851951795	2650	2650	2650	2650	0
141	20231108	161400	1851951795	2650	2650	2650	2650	0
142	20231108	161300	1851951795	2650	2650	2650	2650	0
143	20231108	161200	1851951795	2650	2650	2650	2650	0
144	20231108	161100	1851951795	2650	2650	2650	2650	0
145	20231108	161000	1851951795	2650	2650	2650	2650	0
146	20231108	160900	1851951795	2650	2650	2650	2650	0
147	20231108	160800	1851951795	2650	2650	2650	2650	0
148	20231108	160700	1851951795	2650	2650	2650	2650	0
149	20231108	160600	1851951795	2650	2650	2650	2650	0
150	20231108	160500	1851951795	2650	2650	2650	2650	0
151	20231108	160400	1851951795	2650	2650	2650	2650	0
152	20231108	160300	1851951795	2650	2650	2650	2650	7282
153	20231108	160200	1851951795	2650	2650	2650	2650	0
154	20231108	160100	1851951795	2650	2650	2650	2650	0
155	20231108	160000	1851951795	2650	2650	2650	2650	0
156	20231108	155900	1851951795	2650	2650	2650	2650	0
157	20231108	155800	1851951795	2650	2650	2650	2650	0
158	20231108	155700	1851951795	2650	2650	2650	2650	0
159	20231108	155600	1851951795	2650	2650	2650	2650	0
160	20231108	155500	1851951795	2650	2650	2650	2650	0
161	20231108	155400	1851951795	2650	2650	2650	2650	0
162	20231108	155300	1851951795	2650	2650	2650	2650	0
163	20231108	155200	1851951795	2650	2650	2650	2650	0
164	20231108	155100	1851951795	2650	2650	2650	2650	0
165	20231108	155000	1851951795	2650	2650	2650	2650	0
166	20231108	154900	1851951795	2650	2650	2650	2650	0
167	20231108	154800	1851951795	2650	2650	2650	2650	0
168	20231108	154700	1851951795	2650	2650	2650	2650	0
169	20231108	154600	1851951795	2650	2650	2650	2650	0
170	20231108	154500	1851951795	2650	2650	2650	2650	0
171	20231108	154400	1851951795	2650	2650	2650	2650	0
172	20231108	154300	1851951795	2650	2650	2650	2650	0
173	20231108	154200	1851951795	2650	2650	2650	2650	0
174	20231108	154100	1851951795	2650	2650	2650	2650	0
175	20231108	154000	1851951795	2650	2650	2650	2650	0
176	20231108	153900	1851951795	2650	2650	2650	2650	0
177	20231108	153800	1851951795	2650	2650	2650	2650	0
178	20231108	153700	1851951795	2650	2650	2650	2650	0
179	20231108	153600	1851951795	2650	2650	2650	2650	0
180	20231108	153500	1851951795	2650	2650	2650	2650	0
181	20231108	153400	1851951795	2650	2650	2650	2650	0
182	20231108	153300	1851951795	2650	2650	2650	2650	7282
183	20231108	153200	1851951795	2650	2650	2650	2650	0
184	20231108	153100	1851951795	2650	2650	2650	2650	0
185	20231108	153000	1851951795	2650	2650	2650	2650	7282
186	20231108	152900	1832654495	2650	2650	2650	2650	0
187	20231108	152800	1832654495	2650	2650	2650	2650	0
188	20231108	152700	1832654495	2650	2650	2650	2650	0
189	20231108	152600	1832654495	2650	2650	2650	2650	0
190	20231108	152500	1832654495	2650	2650	2650	2650	0
191	20231108	152400	1832654495	2650	2650	2650	2650	0
192	20231108	152300	1832654495	2650	2650	2650	2650	0
193	20231108	152200	1832654495	2650	2650	2650	2650	0
194	20231108	152100	1832654495	2650	2650	2650	2650	0
195	20231108	152000	1832654495	2650	2650	2650	2650	0
196	20231108	151900	1832654495	2650	2650	2650	2645	12684
197	20231108	151800	1799042605	2645	2650	2650	2645	1556
198	20231108	151700	1794926980	2645	2650	2650	2645	2050
199	20231108	151600	1789494730	2645	2650	2650	2645	3071
200	20231108	151500	1781369800	2650	2650	2650	2650	520
201	20231108	151400	1779991800	2650	2650	2655	2650	64
202	20231108	151300	1779822190	2650	2650	2650	2650	42
203	20231108	151200	1779710890	2655	2655	2655	2655	295
204	20231108	151100	1778927665	2645	2655	2655	2645	5890
205	20231108	151000	1763327270	2655	2650	2655	2650	1309
206	20231108	150900	1759853035	2645	2645	2650	2645	1385
207	20231108	150800	1756187610	2650	2645	2655	2645	370
208	20231108	150700	1755207610	2650	2650	2655	2650	1659
209	20231108	150600	1750811255	2650	2645	2650	2645	561
210	20231108	150500	1749326910	2645	2645	2645	2645	20
211	20231108	150400	1749274010	2650	2650	2650	2650	517
212	20231108	150300	1747903960	2645	2645	2645	2645	711
213	20231108	150200	1746023365	2645	2650	2650	2645	1820
214	20231108	150100	1741208975	2650	2650	2650	2650	1406
215	20231108	150000	1737483075	2650	2650	2650	2650	0
216	20231108	145900	1737483075	2650	2650	2650	2650	506
217	20231108	145800	1736142175	2650	2650	2650	2650	717
218	20231108	145700	1734242125	2650	2655	2655	2650	51
219	20231108	145600	1734106970	2655	2655	2655	2655	1014
220	20231108	145500	1731414800	2655	2655	2655	2655	646
221	20231108	145400	1729699670	2650	2645	2650	2645	1405
222	20231108	145300	1725977665	2650	2645	2650	2645	251
223	20231108	145200	1725313765	2645	2650	2650	2645	470
224	20231108	145100	1724068450	2650	2650	2650	2650	368
225	20231108	145000	1723093250	2645	2645	2645	2645	484
226	20231108	144900	1721813070	2655	2655	2655	2650	13200
227	20231108	144800	1686825775	2660	2660	2660	2660	2
228	20231108	144700	1686820455	2660	2655	2660	2655	317
229	20231108	144600	1685978805	2655	2655	2655	2655	146
230	20231108	144500	1685591175	2655	2655	2655	2655	854
231	20231108	144400	1683323805	2655	2660	2665	2655	3068
232	20231108	144300	1675163035	2655	2660	2660	2655	1155
233	20231108	144200	1672090990	2660	2655	2660	2655	1078
234	20231108	144100	1669223875	2665	2665	2665	2660	1002
235	20231108	144000	1666558390	2665	2660	2665	2660	1518
236	20231108	143900	1662520360	2660	2660	2660	2660	24
237	20231108	143800	1662456520	2660	2655	2660	2655	781
238	20231108	143700	1660382960	2655	2655	2655	2655	4
239	20231108	143600	1660372340	2660	2655	2660	2655	505
240	20231108	143500	1659029055	2660	2660	2660	2660	40
241	20231108	143400	1658922655	2660	2660	2660	2660	300
242	20231108	143300	1658124655	2655	2655	2655	2655	516
243	20231108	143200	1656754675	2655	2655	2655	2655	152
244	20231108	143100	1656351115	2655	2660	2660	2655	512
245	20231108	143000	1654991695	2665	2665	2665	2665	5
246	20231108	142900	1654978370	2665	2665	2665	2665	101
247	20231108	142800	1654709205	2665	2655	2665	2655	400
248	20231108	142700	1653644205	2655	2655	2655	2655	200
249	20231108	142600	1653113205	2655	2655	2655	2655	50
250	20231108	142500	1652980455	2655	2660	2660	2655	2327
251	20231108	142400	1646795010	2660	2660	2660	2660	368
252	20231108	142300	1645816130	2665	2665	2665	2655	267
253	20231108	142200	1645107195	2655	2655	2655	2655	431
254	20231108	142100	1643962890	2655	2655	2655	2655	50
255	20231108	142000	1643830140	2655	2665	2665	2655	767
256	20231108	141900	1641791930	2665	2665	2665	2665	21
257	20231108	141800	1641735965	2665	2660	2665	2660	431
258	20231108	141700	1640588390	2665	2665	2665	2665	0
259	20231108	141600	1640588390	2665	2665	2665	2665	2
260	20231108	141500	1640583060	2655	2655	2655	2655	21
261	20231108	141400	1640527305	2655	2655	2655	2655	400
262	20231108	141300	1639465305	2655	2655	2655	2655	1327
263	20231108	141200	1635942120	2660	2665	2665	2660	519
264	20231108	141100	1634561575	2660	2665	2665	2660	52
265	20231108	141000	1634423245	2660	2660	2660	2660	334
266	20231108	140900	1633534805	2660	2665	2665	2660	348
267	20231108	140800	1632609020	2665	2665	2665	2665	1
268	20231108	140700	1632606355	2670	2665	2670	2660	6100
269	20231108	140600	1616356380	2670	2670	2670	2670	0
270	20231108	140500	1616356380	2670	2670	2670	2670	0
271	20231108	140400	1616356380	2670	2665	2670	2665	1364
272	20231108	140300	1612719500	2665	2670	2670	2665	1222
273	20231108	140200	1609462075	2670	2670	2670	2670	174
274	20231108	140100	1608997495	2670	2670	2670	2670	51
275	20231108	140000	1608861325	2680	2680	2680	2680	0
276	20231108	135900	1608861325	2680	2670	2680	2670	90
277	20231108	135800	1608620925	2680	2680	2680	2680	3
278	20231108	135700	1608612885	2685	2685	2685	2685	11
279	20231108	135600	1608583350	2680	2680	2680	2680	1600
280	20231108	135500	1604295350	2680	2685	2685	2680	184
281	20231108	135400	1603802225	2685	2680	2685	2680	200
282	20231108	135300	1603265395	2685	2685	2685	2680	5629
283	20231108	135200	1588179635	2685	2675	2685	2675	2020
284	20231108	135100	1582766360	2670	2670	2670	2670	700
285	20231108	135000	1580897360	2680	2680	2680	2680	102
286	20231108	134900	1580624000	2680	2675	2680	2670	155
287	20231108	134800	1580209575	2680	2680	2680	2680	550
288	20231108	134700	1578735575	2680	2670	2680	2670	503
289	20231108	134600	1577389460	2670	2670	2670	2670	997
290	20231108	134500	1574727470	2680	2680	2680	2680	0
291	20231108	134400	1574727470	2680	2680	2680	2680	16
292	20231108	134300	1574684590	2680	2675	2680	2675	100
293	20231108	134200	1574416840	2675	2675	2675	2675	657
294	20231108	134100	1572659365	2670	2670	2670	2670	513
295	20231108	134000	1571289655	2670	2670	2670	2670	0
296	20231108	133900	1571289655	2670	2670	2670	2670	0
297	20231108	133800	1571289655	2670	2670	2670	2670	15
298	20231108	133700	1571249605	2670	2670	2670	2670	0
299	20231108	133600	1571249605	2670	2665	2675	2660	1418
300	20231108	133500	1567464760	2665	2665	2665	2665	55
301	20231108	133400	1567318185	2665	2665	2665	2660	112
302	20231108	133300	1567020205	2665	2655	2665	2655	3821
303	20231108	133200	1556875165	2660	2665	2665	2660	1607
304	20231108	133100	1552600535	2660	2665	2665	2660	2341
305	20231108	133000	1546371720	2670	2670	2670	2670	0
306	20231108	132900	1546371720	2670	2670	2670	2670	0
307	20231108	132800	1546371720	2670	2665	2670	2660	1620
308	20231108	132700	1542061915	2665	2670	2670	2665	893
309	20231108	132600	1539679070	2675	2675	2675	2675	0
310	20231108	132500	1539679070	2675	2675	2675	2675	0
311	20231108	132400	1539679070	2675	2670	2675	2670	93
312	20231108	132300	1539430700	2670	2670	2670	2670	2
313	20231108	132200	1539425360	2665	2675	2675	2665	1475
314	20231108	132100	1535494400	2665	2675	2675	2665	2758
315	20231108	132000	1528143330	2675	2675	2675	2675	27
316	20231108	131900	1528071105	2675	2675	2675	2675	1
317	20231108	131800	1528068430	2675	2675	2675	2675	3
318	20231108	131700	1528060405	2675	2670	2675	2665	5924
319	20231108	131600	1512243420	2675	2675	2675	2675	35
320	20231108	131500	1512149795	2675	2675	2675	2675	1
321	20231108	131400	1512147120	2675	2680	2680	2675	175
322	20231108	131300	1511678745	2680	2675	2680	2675	2332
323	20231108	131200	1505440545	2675	2680	2685	2675	3063
324	20231108	131100	1497231745	2685	2685	2685	2685	101
325	20231108	131000	1496960560	2680	2680	2685	2680	923
326	20231108	130900	1494486905	2680	2680	2680	2680	0
327	20231108	130800	1494486905	2680	2680	2680	2680	1443
328	20231108	130700	1490619665	2680	2680	2680	2680	61
329	20231108	130600	1490456185	2675	2680	2680	2675	799
330	20231108	130500	1488316915	2680	2675	2680	2675	483
331	20231108	130400	1487024840	2670	2670	2670	2670	1868
332	20231108	130300	1482037280	2675	2675	2675	2675	28
333	20231108	130200	1481962380	2675	2675	2675	2675	824
334	20231108	130100	1479758180	2675	2670	2675	2670	583
335	20231108	130000	1478198690	2670	2670	2670	2670	1927
336	20231108	125900	1473053600	2670	2670	2670	2670	9
337	20231108	125800	1473029570	2675	2675	2675	2675	38
338	20231108	125700	1472927920	2670	2670	2675	2670	4131
339	20231108	125600	1461898075	2675	2670	2675	2670	1576
340	20231108	125500	1457690095	2675	2675	2675	2675	0
341	20231108	125400	1457690095	2675	2675	2675	2675	282
342	20231108	125300	1456935745	2675	2675	2680	2675	182
343	20231108	125200	1456448890	2675	2675	2675	2675	1692
344	20231108	125100	1451922790	2675	2680	2680	2675	1488
345	20231108	125000	1447939950	2680	2680	2680	2680	0
346	20231108	124900	1447939950	2680	2680	2680	2680	500
347	20231108	124800	1446599950	2680	2685	2685	2680	98
348	20231108	124700	1446336840	2680	2680	2680	2680	2082
349	20231108	124600	1440757080	2680	2680	2685	2680	2061
350	20231108	124500	1435233595	2680	2680	2680	2680	348
351	20231108	124400	1434300955	2680	2680	2680	2675	5130
352	20231108	124300	1420562575	2680	2675	2680	2675	1401
353	20231108	124200	1416814895	2675	2680	2680	2675	1521
354	20231108	124100	1412746215	2675	2675	2675	2670	885
355	20231108	124000	1410378935	2675	2670	2675	2670	436
356	20231108	123900	1409214665	2670	2670	2670	2670	162
357	20231108	123800	1408782125	2670	2680	2680	2670	2337
358	20231108	123700	1402536625	2675	2670	2675	2670	355
359	20231108	123600	1401587810	2670	2670	2670	2670	25
360	20231108	123500	1401521060	2675	2675	2675	2675	4689
361	20231108	123400	1388977985	2675	2675	2675	2675	722
362	20231108	123300	1387046635	2675	2675	2680	2675	1003
363	20231108	123200	1384362145	2680	2675	2680	2675	453
364	20231108	123100	1383148455	2675	2680	2680	2675	11
365	20231108	123000	1383118980	2675	2680	2680	2675	2010
366	20231108	122900	1377742180	2680	2680	2680	2675	716
367	20231108	122800	1375823800	2680	2680	2680	2680	2143
368	20231108	122700	1370080560	2680	2675	2680	2675	1126
369	20231108	122600	1367068505	2675	2675	2675	2675	149
370	20231108	122500	1366669930	2670	2675	2675	2670	1405
371	20231108	122400	1362918470	2675	2675	2675	2675	28
372	20231108	122300	1362843570	2680	2670	2680	2670	462
373	20231108	122200	1361609450	2670	2665	2670	2665	48
374	20231108	122100	1361481475	2665	2670	2670	2665	603
375	20231108	122000	1359871475	2670	2670	2670	2670	1832
376	20231108	121900	1354980035	2675	2675	2675	2675	102
377	20231108	121800	1354707185	2675	2680	2680	2675	3528
378	20231108	121700	1345252195	2680	2675	2680	2670	56
379	20231108	121600	1345102645	2670	2670	2670	2670	2003
380	20231108	121500	1339754635	2670	2680	2680	2670	1071
381	20231108	121400	1336890685	2685	2685	2685	2685	4018
382	20231108	121300	1326102355	2680	2680	2680	2680	490
383	20231108	121200	1324789155	2680	2685	2685	2680	95
384	20231108	121100	1324534130	2685	2690	2690	2675	3472
385	20231108	121000	1315194905	2690	2680	2690	2680	6440
386	20231108	120900	1297897915	2685	2685	2685	2685	1849
387	20231108	120800	1292933350	2685	2675	2685	2675	10240
388	20231108	120700	1265499015	2675	2675	2675	2675	1437
389	20231108	120600	1261655040	2675	2670	2675	2670	751
390	20231108	120500	1259646365	2670	2670	2675	2670	351
391	20231108	120400	1258709130	2670	2675	2675	2670	5461
392	20231108	120300	1244127480	2675	2675	2675	2675	599
393	20231108	120200	1242525155	2675	2680	2680	2675	801
394	20231108	120100	1240382475	2675	2675	2675	2670	4581
395	20231108	120000	1228128450	2675	2670	2675	2670	2001
396	20231108	115900	1222785775	2675	2670	2675	2670	1452
397	20231108	115800	1218907280	2670	2665	2670	2665	5178
398	20231108	115700	1205082270	2665	2665	2670	2665	154
399	20231108	115600	1204671820	2655	2655	2655	2655	295
400	20231108	115500	1203888595	2655	2660	2660	2655	3004
401	20231108	115400	1195911715	2670	2660	2670	2660	1001
402	20231108	115300	1193249045	2670	2670	2670	2670	0
403	20231108	115200	1193249045	2670	2660	2670	2660	3010
404	20231108	115100	1185242345	2670	2660	2670	2660	123
405	20231108	115000	1184913945	2670	2670	2670	2660	4376
406	20231108	114900	1173250075	2670	2660	2670	2660	2842
407	20231108	114800	1165687925	2660	2660	2660	2660	0
408	20231108	114700	1165687925	2660	2670	2670	2660	143
409	20231108	114600	1165307335	2665	2665	2665	2665	5
410	20231108	114500	1165294010	2670	2660	2670	2660	230
411	20231108	114400	1164680625	2660	2665	2665	2660	2
412	20231108	114300	1164675300	2665	2660	2665	2660	101
413	20231108	114200	1164406635	2660	2660	2665	2660	1118
414	20231108	114100	1161432475	2650	2655	2655	2650	4304
415	20231108	114000	1150017875	2655	2660	2660	2655	89
416	20231108	113900	1149781400	2660	2660	2660	2660	500
417	20231108	113800	1148451400	2660	2660	2660	2660	580
418	20231108	113700	1146908600	2660	2660	2660	2655	1010
419	20231108	113600	1144226710	2665	2665	2665	2665	193
420	20231108	113500	1143712365	2665	2660	2670	2660	4985
421	20231108	113400	1130423500	2660	2655	2660	2650	5392
422	20231108	113300	1116101965	2650	2650	2650	2650	316
423	20231108	113200	1115264565	2650	2650	2650	2650	1753
424	20231108	113100	1110619115	2650	2650	2650	2650	30
425	20231108	113000	1110539615	2650	2650	2650	2650	0
426	20231108	112900	1110539615	2650	2650	2650	2650	4
427	20231108	112800	1110529015	2650	2650	2650	2650	25
428	20231108	112700	1110462765	2650	2650	2650	2650	5
429	20231108	112600	1110449515	2650	2650	2650	2650	2186
430	20231108	112500	1104656615	2650	2650	2650	2650	8
431	20231108	112400	1104635415	2650	2650	2650	2650	226
432	20231108	112300	1104036515	2650	2650	2650	2650	18
433	20231108	112200	1103988815	2650	2650	2650	2650	31
434	20231108	112100	1103906665	2650	2650	2650	2650	1722
435	20231108	112000	1099343365	2650	2655	2655	2650	301
436	20231108	111900	1098545695	2645	2655	2655	2645	1005
437	20231108	111800	1095887300	2655	2650	2655	2650	805
438	20231108	111700	1093750050	2650	2655	2655	2650	60
439	20231108	111600	1093590875	2650	2650	2650	2650	477
440	20231108	111500	1092326825	2650	2650	2650	2650	71
441	20231108	111400	1092138675	2650	2650	2650	2650	5000
442	20231108	111300	1078888675	2650	2650	2650	2650	512
443	20231108	111200	1077531875	2650	2650	2655	2650	1863
444	20231108	111100	1072593925	2650	2650	2650	2650	770
445	20231108	111000	1070553425	2650	2650	2650	2645	1781
446	20231108	110900	1065833900	2650	2645	2650	2645	408
447	20231108	110800	1064754720	2645	2645	2645	2645	292
448	20231108	110700	1063982380	2650	2650	2650	2645	700
449	20231108	110600	1062128825	2645	2645	2645	2645	100
450	20231108	110500	1061864325	2645	2645	2645	2645	790
451	20231108	110400	1059774775	2645	2645	2645	2645	1391
452	20231108	110300	1056095580	2650	2650	2650	2650	0
453	20231108	110200	1056095580	2650	2645	2650	2645	236
454	20231108	110100	1055471350	2645	2650	2650	2645	371
455	20231108	110000	1054488220	2650	2650	2650	2650	2032
456	20231108	105900	1049103420	2655	2655	2655	2655	82
457	20231108	105800	1048885710	2655	2655	2660	2655	3064
458	20231108	105700	1040750490	2660	2660	2660	2655	1694
459	20231108	105600	1036244915	2660	2655	2660	2655	3344
460	20231108	105500	1027366590	2650	2650	2650	2650	0
461	20231108	105400	1027366590	2650	2650	2655	2650	660
462	20231108	105300	1025617540	2655	2650	2655	2650	2029
463	20231108	105200	1020240670	2650	2650	2650	2645	1523
464	20231108	105100	1016207375	2650	2650	2650	2650	1264
465	20231108	105000	1012857775	2650	2650	2650	2650	5
466	20231108	104900	1012844525	2660	2650	2660	2650	426
467	20231108	104800	1011715605	2650	2660	2660	2650	289
468	20231108	104700	1010949745	2650	2655	2655	2650	2000
469	20231108	104600	1005649720	2660	2660	2660	2660	101
470	20231108	104500	1005381060	2650	2655	2660	2650	1022
471	20231108	104400	1002671020	2650	2640	2655	2640	6068
472	20231108	104300	986591485	2640	2650	2650	2640	4065
473	20231108	104200	975825285	2650	2655	2655	2650	6
474	20231108	104100	975809360	2655	2660	2660	2655	5676
475	20231108	104000	960733575	2655	2660	2660	2655	219
476	20231108	103900	960152125	2655	2660	2660	2655	1835
477	20231108	103800	955273375	2660	2660	2660	2660	301
478	20231108	103700	954472715	2660	2660	2660	2660	1077
479	20231108	103600	951607895	2665	2665	2665	2665	0
480	20231108	103500	951607895	2665	2660	2665	2660	280
481	20231108	103400	950862695	2660	2660	2665	2660	5213
482	20231108	103300	936996065	2660	2665	2665	2660	3321
483	20231108	103200	928162150	2665	2660	2670	2660	368
484	20231108	103100	927183210	2665	2670	2670	2665	851
485	20231108	103000	924911540	2665	2665	2665	2665	171
486	20231108	102900	924455825	2665	2665	2665	2665	4889
487	20231108	102800	911426640	2665	2670	2670	2665	506
488	20231108	102700	910077875	2670	2665	2670	2665	5
489	20231108	102600	910064530	2665	2670	2670	2665	2247
490	20231108	102500	904074270	2665	2665	2665	2665	499
491	20231108	102400	902744435	2670	2675	2675	2670	4712
492	20231108	102300	890161960	2675	2675	2675	2675	100
493	20231108	102200	889894460	2675	2670	2675	2670	742
494	20231108	102100	887912035	2675	2675	2675	2675	106
495	20231108	102000	887628485	2680	2690	2690	2680	18655
496	20231108	101900	837534230	2690	2685	2690	2685	3440
497	20231108	101800	828284575	2685	2680	2690	2680	18407
498	20231108	101700	778865230	2685	2685	2690	2685	6715
499	20231108	101600	760824755	2685	2685	2690	2680	4415
500	20231108	101500	748972640	2685	2670	2685	2670	16150
501	20231108	101400	705717075	2670	2670	2670	2665	11105
502	20231108	101300	676093225	2670	2665	2670	2665	2390
503	20231108	101200	669722845	2665	2670	2670	2665	3790
504	20231108	101100	659607175	2665	2670	2670	2665	6522
505	20231108	101000	642223570	2665	2670	2675	2665	4706
506	20231108	100900	629654725	2670	2665	2670	2665	2778
507	20231108	100800	622242770	2665	2660	2670	2660	10186
508	20231108	100700	595125825	2655	2650	2660	2650	1171
509	20231108	100600	592016775	2655	2655	2660	2655	4980
510	20231108	100500	578794845	2655	2650	2655	2650	215
511	20231108	100400	578224555	2650	2640	2650	2640	246
512	20231108	100300	577575045	2650	2630	2650	2630	1710
513	20231108	100200	573045545	2635	2640	2640	2635	2417
514	20231108	100100	566676300	2635	2650	2650	2635	2543
515	20231108	100000	559956160	2650	2650	2650	2650	6208
516	20231108	095900	543504960	2650	2650	2650	2650	312
517	20231108	095800	542678160	2655	2650	2655	2650	3
518	20231108	095700	542670200	2655	2655	2655	2650	701
519	20231108	095600	540810045	2655	2655	2655	2655	203
520	20231108	095500	540271080	2655	2660	2660	2655	1884
521	20231108	095400	535268995	2660	2660	2660	2660	4
522	20231108	095300	535258355	2655	2655	2660	2655	1164
523	20231108	095200	532167930	2655	2655	2655	2650	345
524	20231108	095100	531252095	2650	2660	2660	2650	1725
525	20231108	095000	526668725	2660	2655	2660	2655	145
526	20231108	094900	526283725	2655	2655	2655	2655	1498
527	20231108	094800	522306535	2650	2650	2655	2650	93
528	20231108	094700	522060055	2650	2660	2660	2650	6665
529	20231108	094600	504362845	2660	2665	2665	2660	4276
530	20231108	094500	492977725	2660	2655	2660	2650	14106
531	20231108	094400	455467060	2650	2655	2655	2650	2306
532	20231108	094300	449351145	2650	2655	2655	2650	416
533	20231108	094200	448248115	2655	2655	2660	2655	1624
534	20231108	094100	443936245	2660	2655	2660	2650	6971
535	20231108	094000	425428275	2655	2650	2655	2650	10337
536	20231108	093900	397994495	2650	2640	2650	2640	7939
537	20231108	093800	376987410	2640	2630	2640	2630	17479
538	20231108	093700	330947380	2630	2630	2635	2630	203
539	20231108	093600	330412740	2630	2630	2630	2630	2801
540	20231108	093500	323046110	2630	2630	2635	2630	913
541	20231108	093400	320644895	2630	2635	2635	2630	528
542	20231108	093300	319254625	2635	2635	2635	2630	1035
543	20231108	093200	316527545	2635	2635	2635	2630	1124
544	20231108	093100	313566305	2635	2635	2635	2630	579
545	20231108	093000	312043030	2630	2630	2635	2630	9180
546	20231108	092900	287899370	2630	2620	2630	2620	3197
547	20231108	092800	279506790	2620	2620	2625	2620	148
548	20231108	092700	279119020	2625	2625	2625	2625	210
549	20231108	092600	278567770	2620	2620	2620	2620	499
550	20231108	092500	277260390	2620	2620	2620	2620	2413
551	20231108	092400	270938330	2620	2625	2625	2620	691
552	20231108	092300	269126490	2625	2625	2625	2625	993
553	20231108	092200	266519865	2625	2625	2625	2625	231
554	20231108	092100	265913490	2630	2635	2635	2620	1073
555	20231108	092000	263091735	2630	2630	2630	2625	3366
556	20231108	091900	254239160	2630	2620	2630	2620	1511
557	20231108	091800	250280330	2630	2625	2630	2625	41
558	20231108	091700	250172580	2625	2620	2625	2620	4788
559	20231108	091600	237628015	2620	2625	2625	2620	3341
560	20231108	091500	228871115	2625	2635	2635	2625	5272
561	20231108	091400	215031205	2635	2630	2635	2625	5207
562	20231108	091300	201326955	2630	2630	2630	2630	3319
563	20231108	091200	192597985	2630	2630	2630	2625	3878
564	20231108	091100	182399105	2625	2630	2630	2625	1459
565	20231108	091000	178569205	2630	2630	2630	2630	155
566	20231108	090900	178161555	2625	2640	2640	2625	16016
567	20231108	090800	135965565	2640	2635	2640	2635	11470
568	20231108	090700	105716890	2635	2635	2635	2630	774
569	20231108	090600	103680260	2635	2630	2635	2620	10456
570	20231108	090500	76175340	2630	2625	2630	2620	5842
571	20231108	090400	60849550	2620	2615	2620	2615	615
572	20231108	090300	59239250	2615	2620	2620	2615	1866
573	20231108	090200	54355170	2620	2620	2620	2620	1171
574	20231108	090100	51287150	2620	2625	2635	2615	14845
575	20231108	090000	12311310	2625	2615	2630	2615	4706