KissMeData/080000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194900	690357330	2500	2500	2500	2500	7936
3	20231103	194800	690357330	2500	2500	2500	2500	0
4	20231103	194700	690357330	2500	2500	2500	2500	0
5	20231103	194600	690357330	2500	2500	2500	2500	0
6	20231103	194500	690357330	2500	2500	2500	2500	0
7	20231103	194400	690357330	2500	2500	2500	2500	0
8	20231103	194300	690357330	2500	2500	2500	2500	0
9	20231103	194200	690357330	2500	2500	2500	2500	0
10	20231103	194100	690357330	2500	2500	2500	2500	0
11	20231103	194000	690357330	2500	2500	2500	2500	0
12	20231103	193900	690357330	2500	2500	2500	2500	0
13	20231103	193800	690357330	2500	2500	2500	2500	0
14	20231103	193700	690357330	2500	2500	2500	2500	0
15	20231103	193600	690357330	2500	2500	2500	2500	0
16	20231103	193500	690357330	2500	2500	2500	2500	0
17	20231103	193400	690357330	2500	2500	2500	2500	0
18	20231103	193300	690357330	2500	2500	2500	2500	0
19	20231103	193200	690357330	2500	2500	2500	2500	0
20	20231103	193100	690357330	2500	2500	2500	2500	0
21	20231103	193000	690357330	2500	2500	2500	2500	0
22	20231103	192900	690357330	2500	2500	2500	2500	0
23	20231103	192800	690357330	2500	2500	2500	2500	0
24	20231103	192700	690357330	2500	2500	2500	2500	0
25	20231103	192600	690357330	2500	2500	2500	2500	0
26	20231103	192500	690357330	2500	2500	2500	2500	0
27	20231103	192400	690357330	2500	2500	2500	2500	0
28	20231103	192300	690357330	2500	2500	2500	2500	0
29	20231103	192200	690357330	2500	2500	2500	2500	0
30	20231103	192100	690357330	2500	2500	2500	2500	0
31	20231103	192000	690357330	2500	2500	2500	2500	0
32	20231103	191900	690357330	2500	2500	2500	2500	7936
33	20231103	191800	690357330	2500	2500	2500	2500	0
34	20231103	191700	690357330	2500	2500	2500	2500	0
35	20231103	191600	690357330	2500	2500	2500	2500	0
36	20231103	191500	690357330	2500	2500	2500	2500	0
37	20231103	191400	690357330	2500	2500	2500	2500	0
38	20231103	191300	690357330	2500	2500	2500	2500	0
39	20231103	191200	690357330	2500	2500	2500	2500	0
40	20231103	191100	690357330	2500	2500	2500	2500	0
41	20231103	191000	690357330	2500	2500	2500	2500	0
42	20231103	190900	690357330	2500	2500	2500	2500	0
43	20231103	190800	690357330	2500	2500	2500	2500	0
44	20231103	190700	690357330	2500	2500	2500	2500	0
45	20231103	190600	690357330	2500	2500	2500	2500	0
46	20231103	190500	690357330	2500	2500	2500	2500	0
47	20231103	190400	690357330	2500	2500	2500	2500	0
48	20231103	190300	690357330	2500	2500	2500	2500	0
49	20231103	190200	690357330	2500	2500	2500	2500	0
50	20231103	190100	690357330	2500	2500	2500	2500	0
51	20231103	190000	690357330	2500	2500	2500	2500	0
52	20231103	185900	690357330	2500	2500	2500	2500	0
53	20231103	185800	690357330	2500	2500	2500	2500	0
54	20231103	185700	690357330	2500	2500	2500	2500	0
55	20231103	185600	690357330	2500	2500	2500	2500	0
56	20231103	185500	690357330	2500	2500	2500	2500	0
57	20231103	185400	690357330	2500	2500	2500	2500	0
58	20231103	185300	690357330	2500	2500	2500	2500	0
59	20231103	185200	690357330	2500	2500	2500	2500	0
60	20231103	185100	690357330	2500	2500	2500	2500	0
61	20231103	185000	690357330	2500	2500	2500	2500	0
62	20231103	184900	690357330	2500	2500	2500	2500	7936
63	20231103	184800	690357330	2500	2500	2500	2500	0
64	20231103	184700	690357330	2500	2500	2500	2500	0
65	20231103	184600	690357330	2500	2500	2500	2500	0
66	20231103	184500	690357330	2500	2500	2500	2500	0
67	20231103	184400	690357330	2500	2500	2500	2500	0
68	20231103	184300	690357330	2500	2500	2500	2500	0
69	20231103	184200	690357330	2500	2500	2500	2500	0
70	20231103	184100	690357330	2500	2500	2500	2500	0
71	20231103	184000	690357330	2500	2500	2500	2500	0
72	20231103	183900	690357330	2500	2500	2500	2500	0
73	20231103	183800	690357330	2500	2500	2500	2500	0
74	20231103	183700	690357330	2500	2500	2500	2500	0
75	20231103	183600	690357330	2500	2500	2500	2500	0
76	20231103	183500	690357330	2500	2500	2500	2500	0
77	20231103	183400	690357330	2500	2500	2500	2500	0
78	20231103	183300	690357330	2500	2500	2500	2500	0
79	20231103	183200	690357330	2500	2500	2500	2500	0
80	20231103	183100	690357330	2500	2500	2500	2500	0
81	20231103	183000	690357330	2500	2500	2500	2500	0
82	20231103	182900	690357330	2500	2500	2500	2500	0
83	20231103	182800	690357330	2500	2500	2500	2500	0
84	20231103	182700	690357330	2500	2500	2500	2500	0
85	20231103	182600	690357330	2500	2500	2500	2500	0
86	20231103	182500	690357330	2500	2500	2500	2500	0
87	20231103	182400	690357330	2500	2500	2500	2500	0
88	20231103	182300	690357330	2500	2500	2500	2500	0
89	20231103	182200	690357330	2500	2500	2500	2500	0
90	20231103	182100	690357330	2500	2500	2500	2500	0
91	20231103	182000	690357330	2500	2500	2500	2500	0
92	20231103	181900	690357330	2500	2500	2500	2500	7936
93	20231103	181800	690357330	2500	2500	2500	2500	0
94	20231103	181700	690357330	2500	2500	2500	2500	0
95	20231103	181600	690357330	2500	2500	2500	2500	0
96	20231103	181500	690357330	2500	2500	2500	2500	0
97	20231103	181400	690357330	2500	2500	2500	2500	0
98	20231103	181300	690357330	2500	2500	2500	2500	0
99	20231103	181200	690357330	2500	2500	2500	2500	0
100	20231103	181100	690357330	2500	2500	2500	2500	0
101	20231103	181000	690357330	2500	2500	2500	2500	0
102	20231103	180900	690357330	2500	2500	2500	2500	0
103	20231103	180800	690357330	2500	2500	2500	2500	0
104	20231103	180700	690357330	2500	2500	2500	2500	0
105	20231103	180600	690357330	2500	2500	2500	2500	0
106	20231103	180500	690357330	2500	2500	2500	2500	0
107	20231103	180400	690357330	2500	2500	2500	2500	0
108	20231103	180300	690357330	2500	2500	2500	2500	0
109	20231103	180200	690357330	2500	2500	2500	2500	0
110	20231103	180100	690357330	2500	2500	2500	2500	0
111	20231103	180000	690357330	2500	2500	2500	2500	0
112	20231103	175900	690357330	2500	2500	2500	2500	0
113	20231103	175800	690357330	2500	2500	2500	2500	0
114	20231103	175700	690357330	2500	2500	2500	2500	0
115	20231103	175600	690357330	2500	2500	2500	2500	0
116	20231103	175500	690357330	2500	2500	2500	2500	0
117	20231103	175400	690357330	2500	2500	2500	2500	0
118	20231103	175300	690357330	2500	2500	2500	2500	0
119	20231103	175200	690357330	2500	2500	2500	2500	0
120	20231103	175100	690357330	2500	2500	2500	2500	0
121	20231103	175000	690357330	2500	2500	2500	2500	0
122	20231103	174900	690357330	2500	2500	2500	2500	7936
123	20231103	174800	690357330	2500	2500	2500	2500	0
124	20231103	174700	690357330	2500	2500	2500	2500	0
125	20231103	174600	690357330	2500	2500	2500	2500	0
126	20231103	174500	690357330	2500	2500	2500	2500	0
127	20231103	174400	690357330	2500	2500	2500	2500	0
128	20231103	174300	690357330	2500	2500	2500	2500	0
129	20231103	174200	690357330	2500	2500	2500	2500	0
130	20231103	174100	690357330	2500	2500	2500	2500	0
131	20231103	174000	690357330	2500	2500	2500	2500	0
132	20231103	173900	690357330	2500	2500	2500	2500	0
133	20231103	173800	690357330	2500	2500	2500	2500	0
134	20231103	173700	690357330	2500	2500	2500	2500	0
135	20231103	173600	690357330	2500	2500	2500	2500	0
136	20231103	173500	690357330	2500	2500	2500	2500	0
137	20231103	173400	690357330	2500	2500	2500	2500	0
138	20231103	173300	690357330	2500	2500	2500	2500	0
139	20231103	173200	690357330	2500	2500	2500	2500	0
140	20231103	173100	690357330	2500	2500	2500	2500	0
141	20231103	173000	690357330	2500	2500	2500	2500	0
142	20231103	172900	690357330	2500	2500	2500	2500	0
143	20231103	172800	690357330	2500	2500	2500	2500	0
144	20231103	172700	690357330	2500	2500	2500	2500	0
145	20231103	172600	690357330	2500	2500	2500	2500	0
146	20231103	172500	690357330	2500	2500	2500	2500	0
147	20231103	172400	690357330	2500	2500	2500	2500	0
148	20231103	172300	690357330	2500	2500	2500	2500	0
149	20231103	172200	690357330	2500	2500	2500	2500	0
150	20231103	172100	690357330	2500	2500	2500	2500	0
151	20231103	172000	690357330	2500	2500	2500	2500	0
152	20231103	171900	690357330	2500	2500	2500	2500	7936
153	20231103	171800	690357330	2500	2500	2500	2500	0
154	20231103	171700	690357330	2500	2500	2500	2500	0
155	20231103	171600	690357330	2500	2500	2500	2500	0
156	20231103	171500	690357330	2500	2500	2500	2500	0
157	20231103	171400	690357330	2500	2500	2500	2500	0
158	20231103	171300	690357330	2500	2500	2500	2500	0
159	20231103	171200	690357330	2500	2500	2500	2500	0
160	20231103	171100	690357330	2500	2500	2500	2500	0
161	20231103	171000	690357330	2500	2500	2500	2500	0
162	20231103	170900	690357330	2500	2500	2500	2500	0
163	20231103	170800	690357330	2500	2500	2500	2500	0
164	20231103	170700	690357330	2500	2500	2500	2500	0
165	20231103	170600	690357330	2500	2500	2500	2500	0
166	20231103	170500	690357330	2500	2500	2500	2500	0
167	20231103	170400	690357330	2500	2500	2500	2500	0
168	20231103	170300	690357330	2500	2500	2500	2500	0
169	20231103	170200	690357330	2500	2500	2500	2500	0
170	20231103	170100	690357330	2500	2500	2500	2500	0
171	20231103	170000	690357330	2500	2500	2500	2500	0
172	20231103	165900	690357330	2500	2500	2500	2500	0
173	20231103	165800	690357330	2500	2500	2500	2500	0
174	20231103	165700	690357330	2500	2500	2500	2500	0
175	20231103	165600	690357330	2500	2500	2500	2500	0
176	20231103	165500	690357330	2500	2500	2500	2500	0
177	20231103	165400	690357330	2500	2500	2500	2500	0
178	20231103	165300	690357330	2500	2500	2500	2500	0
179	20231103	165200	690357330	2500	2500	2500	2500	0
180	20231103	165100	690357330	2500	2500	2500	2500	0
181	20231103	165000	690357330	2500	2500	2500	2500	0
182	20231103	164900	690357330	2500	2500	2500	2500	7936
183	20231103	164800	690357330	2500	2500	2500	2500	0
184	20231103	164700	690357330	2500	2500	2500	2500	0
185	20231103	164600	690357330	2500	2500	2500	2500	0
186	20231103	164500	690357330	2500	2500	2500	2500	0
187	20231103	164400	690357330	2500	2500	2500	2500	0
188	20231103	164300	690357330	2500	2500	2500	2500	0
189	20231103	164200	690357330	2500	2500	2500	2500	0
190	20231103	164100	690357330	2500	2500	2500	2500	0
191	20231103	164000	690357330	2500	2500	2500	2500	0
192	20231103	163900	690357330	2500	2500	2500	2500	0
193	20231103	163800	690357330	2500	2500	2500	2500	0
194	20231103	163700	690357330	2500	2500	2500	2500	0
195	20231103	163600	690357330	2500	2500	2500	2500	0
196	20231103	163500	690357330	2500	2500	2500	2500	0
197	20231103	163400	690357330	2500	2500	2500	2500	0
198	20231103	163300	690357330	2500	2500	2500	2500	0
199	20231103	163200	690357330	2500	2500	2500	2500	0
200	20231103	163100	690357330	2500	2500	2500	2500	0
201	20231103	163000	690357330	2500	2500	2500	2500	0
202	20231103	162900	690357330	2500	2500	2500	2500	0
203	20231103	162800	690357330	2500	2500	2500	2500	0
204	20231103	162700	690357330	2500	2500	2500	2500	0
205	20231103	162600	690357330	2500	2500	2500	2500	0
206	20231103	162500	690357330	2500	2500	2500	2500	0
207	20231103	162400	690357330	2500	2500	2500	2500	0
208	20231103	162300	690357330	2500	2500	2500	2500	0
209	20231103	162200	690357330	2500	2500	2500	2500	0
210	20231103	162100	690357330	2500	2500	2500	2500	0
211	20231103	162000	690357330	2500	2500	2500	2500	0
212	20231103	161900	690357330	2500	2500	2500	2500	7936
213	20231103	161800	690357330	2500	2500	2500	2500	0
214	20231103	161700	690357330	2500	2500	2500	2500	0
215	20231103	161600	690357330	2500	2500	2500	2500	0
216	20231103	161500	690357330	2500	2500	2500	2500	0
217	20231103	161400	690357330	2500	2500	2500	2500	0
218	20231103	161300	690357330	2500	2500	2500	2500	0
219	20231103	161200	690357330	2500	2500	2500	2500	0
220	20231103	161100	690357330	2500	2500	2500	2500	0
221	20231103	161000	690357330	2500	2500	2500	2500	0
222	20231103	160900	690357330	2500	2500	2500	2500	0
223	20231103	160800	690357330	2500	2500	2500	2500	0
224	20231103	160700	690357330	2500	2500	2500	2500	0
225	20231103	160600	690357330	2500	2500	2500	2500	0
226	20231103	160500	690357330	2500	2500	2500	2500	0
227	20231103	160400	690357330	2500	2500	2500	2500	0
228	20231103	160300	690357330	2500	2500	2500	2500	0
229	20231103	160200	690357330	2500	2500	2500	2500	0
230	20231103	160100	690357330	2500	2500	2500	2500	0
231	20231103	160000	690357330	2500	2500	2500	2500	0
232	20231103	155900	690357330	2500	2500	2500	2500	0
233	20231103	155800	690357330	2500	2500	2500	2500	0
234	20231103	155700	690357330	2500	2500	2500	2500	0
235	20231103	155600	690357330	2500	2500	2500	2500	0
236	20231103	155500	690357330	2500	2500	2500	2500	0
237	20231103	155400	690357330	2500	2500	2500	2500	0
238	20231103	155300	690357330	2500	2500	2500	2500	0
239	20231103	155200	690357330	2500	2500	2500	2500	0
240	20231103	155100	690357330	2500	2500	2500	2500	0
241	20231103	155000	690357330	2500	2500	2500	2500	0
242	20231103	154900	690357330	2500	2500	2500	2500	7936
243	20231103	154800	690357330	2500	2500	2500	2500	0
244	20231103	154700	690357330	2500	2500	2500	2500	0
245	20231103	154600	690357330	2500	2500	2500	2500	0
246	20231103	154500	690357330	2500	2500	2500	2500	0
247	20231103	154400	690357330	2500	2500	2500	2500	0
248	20231103	154300	690357330	2500	2500	2500	2500	0
249	20231103	154200	690357330	2500	2500	2500	2500	0
250	20231103	154100	690357330	2500	2500	2500	2500	0
251	20231103	154000	690357330	2500	2500	2500	2500	0
252	20231103	153900	690357330	2500	2500	2500	2500	0
253	20231103	153800	690357330	2500	2500	2500	2500	0
254	20231103	153700	690357330	2500	2500	2500	2500	0
255	20231103	153600	690357330	2500	2500	2500	2500	0
256	20231103	153500	690357330	2500	2500	2500	2500	0
257	20231103	153400	690357330	2500	2500	2500	2500	0
258	20231103	153300	690357330	2500	2500	2500	2500	0
259	20231103	153200	690357330	2500	2500	2500	2500	0
260	20231103	153100	690357330	2500	2500	2500	2500	0
261	20231103	153000	690357330	2500	2500	2500	2500	7936
262	20231103	152900	670517330	2510	2510	2510	2510	0
263	20231103	152800	670517330	2510	2510	2510	2510	0
264	20231103	152700	670517330	2510	2510	2510	2510	0
265	20231103	152600	670517330	2510	2510	2510	2510	0
266	20231103	152500	670517330	2510	2510	2510	2510	0
267	20231103	152400	670517330	2510	2510	2510	2510	0
268	20231103	152300	670517330	2510	2510	2510	2510	0
269	20231103	152200	670517330	2510	2510	2510	2510	0
270	20231103	152100	670517330	2510	2510	2510	2510	0
271	20231103	152000	670517330	2510	2510	2510	2510	0
272	20231103	151900	670517330	2510	2510	2510	2505	282
273	20231103	151800	669810620	2510	2515	2515	2505	3720
274	20231103	151700	660480835	2515	2515	2515	2515	455
275	20231103	151600	659336510	2510	2515	2515	2510	349
276	20231103	151500	658460420	2515	2515	2515	2510	615
277	20231103	151400	656913875	2515	2510	2515	2510	813
278	20231103	151300	654873180	2500	2500	2500	2500	0
279	20231103	151200	654873180	2500	2500	2515	2500	1768
280	20231103	151100	650452780	2500	2500	2500	2500	8
281	20231103	151000	650432780	2500	2505	2510	2500	5788
282	20231103	150900	635929850	2510	2510	2510	2510	1
283	20231103	150800	635927340	2505	2500	2505	2490	1742
284	20231103	150700	631571205	2505	2505	2505	2500	303
285	20231103	150600	630813690	2500	2500	2500	2500	40
286	20231103	150500	630713690	2500	2500	2500	2500	300
287	20231103	150400	629963690	2505	2505	2505	2505	1
288	20231103	150300	629961185	2505	2490	2505	2490	51
289	20231103	150200	629833460	2500	2495	2500	2490	1077
290	20231103	150100	627146345	2495	2495	2505	2495	511
291	20231103	150000	625871390	2485	2500	2500	2485	3455
292	20231103	145900	617269735	2500	2500	2500	2500	0
293	20231103	145800	617269735	2500	2495	2500	2495	95
294	20231103	145700	617032240	2500	2500	2500	2500	18
295	20231103	145600	616987240	2500	2495	2500	2495	336
296	20231103	145500	616147380	2495	2495	2500	2495	707
297	20231103	145400	614383410	2500	2500	2500	2500	2
298	20231103	145300	614378410	2495	2500	2500	2495	490
299	20231103	145200	613153690	2505	2505	2505	2505	0
300	20231103	145100	613153690	2505	2505	2505	2505	151
301	20231103	145000	612775435	2500	2500	2500	2500	0
302	20231103	144900	612775435	2500	2500	2500	2500	54
303	20231103	144800	612640435	2505	2505	2505	2505	0
304	20231103	144700	612640435	2505	2505	2505	2505	100
305	20231103	144600	612389935	2500	2500	2500	2500	0
306	20231103	144500	612389935	2500	2500	2500	2500	1
307	20231103	144400	612387435	2500	2500	2500	2500	18
308	20231103	144300	612342435	2500	2500	2500	2500	2109
309	20231103	144200	607069935	2505	2500	2505	2500	5
310	20231103	144100	607057430	2500	2500	2500	2500	0
311	20231103	144000	607057430	2500	2500	2500	2500	104
312	20231103	143900	606797430	2505	2500	2505	2500	2
313	20231103	143800	606792425	2510	2500	2510	2500	201
314	20231103	143700	606289915	2510	2510	2510	2510	2
315	20231103	143600	606284895	2510	2510	2510	2510	2
316	20231103	143500	606279875	2500	2500	2500	2500	0
317	20231103	143400	606279875	2500	2500	2500	2500	1518
318	20231103	143300	602484875	2500	2500	2500	2500	73
319	20231103	143200	602302375	2500	2500	2500	2500	0
320	20231103	143100	602302375	2500	2510	2510	2500	2706
321	20231103	143000	595521335	2500	2520	2520	2500	2589
322	20231103	142900	589035725	2510	2510	2510	2510	1412
323	20231103	142800	585491605	2515	2515	2515	2515	0
324	20231103	142700	585491605	2515	2515	2515	2515	529
325	20231103	142600	584161170	2520	2520	2520	2520	396
326	20231103	142500	583163250	2520	2520	2520	2520	0
327	20231103	142400	583163250	2520	2520	2520	2520	0
328	20231103	142300	583163250	2520	2520	2520	2520	10
329	20231103	142200	583138050	2525	2525	2525	2525	0
330	20231103	142100	583138050	2525	2525	2525	2525	0
331	20231103	142000	583138050	2525	2525	2525	2525	0
332	20231103	141900	583138050	2525	2525	2525	2525	0
333	20231103	141800	583138050	2525	2525	2525	2525	0
334	20231103	141700	583138050	2525	2525	2525	2520	4
335	20231103	141600	583127960	2520	2520	2520	2520	230
336	20231103	141500	582548360	2520	2520	2520	2520	0
337	20231103	141400	582548360	2520	2515	2520	2510	5270
338	20231103	141300	569301595	2520	2520	2525	2520	202
339	20231103	141200	568792550	2520	2520	2520	2520	2
340	20231103	141100	568787510	2515	2520	2520	2515	700
341	20231103	141000	567026010	2520	2515	2525	2515	1229
342	20231103	140900	563928120	2515	2515	2520	2510	1530
343	20231103	140800	560081615	2515	2515	2515	2515	144
344	20231103	140700	559719455	2520	2520	2520	2520	0
345	20231103	140600	559719455	2520	2520	2520	2520	0
346	20231103	140500	559719455	2520	2520	2520	2520	100
347	20231103	140400	559467455	2515	2520	2520	2515	230
348	20231103	140300	558888505	2525	2520	2525	2520	3
349	20231103	140200	558880935	2520	2520	2525	2520	571
350	20231103	140100	557441940	2525	2525	2525	2525	22
351	20231103	140000	557386390	2525	2525	2525	2525	3
352	20231103	135900	557378815	2525	2520	2525	2515	453
353	20231103	135800	556238490	2525	2520	2525	2520	336
354	20231103	135700	555391750	2525	2520	2525	2520	737
355	20231103	135600	553534495	2520	2515	2520	2515	2
356	20231103	135500	553529460	2520	2520	2520	2520	53
357	20231103	135400	553395900	2520	2520	2520	2520	526
358	20231103	135300	552070380	2520	2520	2520	2515	170
359	20231103	135200	551642820	2520	2520	2520	2520	152
360	20231103	135100	551259780	2520	2515	2520	2515	1034
361	20231103	135000	548659095	2515	2515	2515	2515	10
362	20231103	134900	548633945	2515	2505	2515	2505	1204
363	20231103	134800	545616395	2510	2510	2510	2510	129
364	20231103	134700	545292605	2510	2510	2510	2510	200
365	20231103	134600	544790605	2515	2515	2515	2515	39
366	20231103	134500	544692520	2515	2515	2515	2515	0
367	20231103	134400	544692520	2515	2515	2515	2515	0
368	20231103	134300	544692520	2515	2515	2515	2515	0
369	20231103	134200	544692520	2515	2510	2515	2510	56
370	20231103	134100	544551955	2510	2515	2515	2510	1038
371	20231103	134000	541946565	2515	2515	2515	2515	1
372	20231103	133900	541944050	2515	2515	2515	2515	3
373	20231103	133800	541936505	2520	2515	2520	2515	311
374	20231103	133700	541152835	2520	2520	2520	2515	110
375	20231103	133600	540876175	2520	2510	2520	2510	243
376	20231103	133500	540264215	2520	2515	2520	2515	36
377	20231103	133400	540173670	2515	2515	2520	2515	104
378	20231103	133300	539912095	2520	2515	2520	2505	1226
379	20231103	133200	536828770	2510	2510	2510	2510	1250
380	20231103	133100	533691270	2510	2510	2510	2510	0
381	20231103	133000	533691270	2510	2510	2510	2510	0
382	20231103	132900	533691270	2510	2510	2510	2510	1368
383	20231103	132800	530257590	2510	2510	2510	2510	100
384	20231103	132700	530006590	2510	2500	2510	2500	160
385	20231103	132600	529606580	2500	2505	2505	2500	1340
386	20231103	132500	526254130	2505	2505	2505	2505	250
387	20231103	132400	525627880	2510	2510	2510	2510	0
388	20231103	132300	525627880	2510	2510	2510	2510	60
389	20231103	132200	525477280	2510	2510	2510	2510	300
390	20231103	132100	524724280	2510	2510	2510	2510	0
391	20231103	132000	524724280	2510	2510	2510	2510	2
392	20231103	131900	524719260	2505	2505	2505	2505	20
393	20231103	131800	524669160	2505	2505	2505	2505	18
394	20231103	131700	524624070	2500	2500	2500	2500	0
395	20231103	131600	524624070	2500	2500	2500	2500	0
396	20231103	131500	524624070	2500	2505	2510	2500	547
397	20231103	131400	523253620	2505	2505	2505	2505	0
398	20231103	131300	523253620	2505	2505	2505	2505	0
399	20231103	131200	523253620	2505	2505	2505	2505	0
400	20231103	131100	523253620	2505	2505	2505	2505	7
401	20231103	131000	523236085	2505	2505	2505	2505	100
402	20231103	130900	522985585	2505	2505	2505	2505	1
403	20231103	130800	522983080	2505	2500	2505	2500	2
404	20231103	130700	522978075	2500	2500	2500	2500	14
405	20231103	130600	522943075	2495	2495	2495	2495	0
406	20231103	130500	522943075	2495	2495	2495	2495	0
407	20231103	130400	522943075	2495	2495	2495	2495	400
408	20231103	130300	521945075	2505	2505	2505	2505	0
409	20231103	130200	521945075	2505	2505	2505	2505	0
410	20231103	130100	521945075	2505	2505	2505	2505	0
411	20231103	130000	521945075	2505	2505	2505	2505	0
412	20231103	125900	521945075	2505	2505	2505	2505	120
413	20231103	125800	521644475	2505	2500	2505	2500	16
414	20231103	125700	521604420	2505	2505	2505	2505	0
415	20231103	125600	521604420	2505	2505	2505	2505	0
416	20231103	125500	521604420	2505	2505	2505	2505	20
417	20231103	125400	521554320	2505	2500	2505	2500	201
418	20231103	125300	521050865	2500	2500	2500	2500	244
419	20231103	125200	520440865	2505	2505	2505	2505	0
420	20231103	125100	520440865	2505	2505	2505	2505	34
421	20231103	125000	520355695	2505	2505	2505	2505	10
422	20231103	124900	520330645	2505	2505	2505	2505	100
423	20231103	124800	520080145	2500	2500	2500	2500	194
424	20231103	124700	519595145	2500	2505	2505	2500	154
425	20231103	124600	519209645	2500	2500	2500	2500	100
426	20231103	124500	518959645	2500	2500	2500	2500	0
427	20231103	124400	518959645	2500	2500	2500	2500	29
428	20231103	124300	518887145	2495	2495	2495	2495	0
429	20231103	124200	518887145	2495	2495	2495	2495	651
430	20231103	124100	517262900	2495	2495	2495	2495	0
431	20231103	124000	517262900	2495	2495	2495	2495	0
432	20231103	123900	517262900	2495	2495	2495	2495	0
433	20231103	123800	517262900	2495	2495	2495	2495	20
434	20231103	123700	517213000	2490	2495	2495	2490	320
435	20231103	123600	516415775	2495	2495	2495	2495	0
436	20231103	123500	516415775	2495	2495	2495	2495	0
437	20231103	123400	516415775	2495	2495	2495	2495	0
438	20231103	123300	516415775	2495	2490	2500	2490	13
439	20231103	123200	516383365	2490	2495	2495	2490	307
440	20231103	123100	515618675	2495	2495	2495	2490	62
441	20231103	123000	515464040	2500	2500	2500	2500	0
442	20231103	122900	515464040	2500	2500	2505	2490	1869
443	20231103	122800	510799140	2500	2500	2500	2500	1230
444	20231103	122700	507724140	2510	2510	2510	2510	0
445	20231103	122600	507724140	2510	2510	2510	2510	0
446	20231103	122500	507724140	2510	2510	2510	2510	16
447	20231103	122400	507683980	2510	2510	2510	2510	0
448	20231103	122300	507683980	2510	2510	2510	2510	19
449	20231103	122200	507636290	2510	2510	2515	2510	540
450	20231103	122100	506278790	2515	2515	2515	2515	0
451	20231103	122000	506278790	2515	2510	2515	2510	380
452	20231103	121900	505324090	2510	2510	2510	2510	1766
453	20231103	121800	500891430	2510	2510	2510	2510	0
454	20231103	121700	500891430	2510	2505	2510	2505	1156
455	20231103	121600	497995635	2505	2505	2505	2505	0
456	20231103	121500	497995635	2505	2505	2505	2505	0
457	20231103	121400	497995635	2505	2505	2505	2505	0
458	20231103	121300	497995635	2505	2505	2505	2505	0
459	20231103	121200	497995635	2505	2505	2505	2505	0
460	20231103	121100	497995635	2505	2505	2505	2505	0
461	20231103	121000	497995635	2505	2505	2505	2505	2
462	20231103	120900	497990625	2500	2500	2500	2500	3
463	20231103	120800	497983125	2500	2495	2500	2495	2263
464	20231103	120700	492325690	2495	2495	2495	2495	10
465	20231103	120600	492300740	2490	2495	2495	2490	64
466	20231103	120500	492141075	2490	2490	2490	2490	0
467	20231103	120400	492141075	2490	2490	2490	2490	300
468	20231103	120300	491394075	2490	2490	2490	2490	0
469	20231103	120200	491394075	2490	2490	2490	2490	391
470	20231103	120100	490420485	2500	2495	2500	2495	1736
471	20231103	120000	486086100	2495	2495	2495	2495	15
472	20231103	115900	486048675	2490	2490	2490	2490	0
473	20231103	115800	486048675	2490	2495	2495	2490	700
474	20231103	115700	484303560	2505	2505	2505	2505	0
475	20231103	115600	484303560	2505	2505	2505	2505	0
476	20231103	115500	484303560	2505	2505	2505	2505	0
477	20231103	115400	484303560	2505	2505	2505	2505	0
478	20231103	115300	484303560	2505	2505	2505	2505	0
479	20231103	115200	484303560	2505	2505	2505	2505	0
480	20231103	115100	484303560	2505	2505	2505	2505	7
481	20231103	115000	484286025	2500	2500	2500	2500	33
482	20231103	114900	484203525	2500	2500	2500	2500	1
483	20231103	114800	484201025	2505	2505	2505	2505	0
484	20231103	114700	484201025	2505	2500	2505	2500	2
485	20231103	114600	484196020	2500	2500	2500	2500	2
486	20231103	114500	484191020	2505	2505	2505	2505	50
487	20231103	114400	484065770	2505	2505	2505	2505	0
488	20231103	114300	484065770	2505	2505	2505	2505	1
489	20231103	114200	484063265	2500	2500	2500	2500	0
490	20231103	114100	484063265	2500	2500	2500	2500	0
491	20231103	114000	484063265	2500	2500	2500	2500	0
492	20231103	113900	484063265	2500	2500	2500	2500	762
493	20231103	113800	482158265	2485	2485	2485	2485	0
494	20231103	113700	482158265	2485	2485	2485	2485	200
495	20231103	113600	481661265	2485	2495	2495	2485	5080
496	20231103	113500	469019845	2505	2505	2505	2505	0
497	20231103	113400	469019845	2505	2505	2505	2505	0
498	20231103	113300	469019845	2505	2505	2505	2505	1000
499	20231103	113200	466514845	2510	2500	2510	2490	3862
500	20231103	113100	456871900	2500	2500	2500	2500	0
501	20231103	113000	456871900	2500	2500	2500	2500	0
502	20231103	112900	456871900	2500	2500	2500	2500	0
503	20231103	112800	456871900	2500	2500	2500	2500	1
504	20231103	112700	456869400	2500	2500	2500	2500	0
505	20231103	112600	456869400	2500	2500	2500	2500	0
506	20231103	112500	456869400	2500	2505	2510	2500	1584
507	20231103	112400	452896900	2510	2510	2510	2510	22
508	20231103	112300	452841680	2510	2510	2510	2510	0
509	20231103	112200	452841680	2510	2510	2510	2510	0
510	20231103	112100	452841680	2510	2510	2515	2505	146
511	20231103	112000	452475915	2515	2510	2515	2510	6
512	20231103	111900	452460850	2510	2505	2510	2505	3
513	20231103	111800	452453325	2515	2510	2515	2510	101
514	20231103	111700	452199810	2510	2510	2510	2510	107
515	20231103	111600	451931240	2510	2505	2510	2505	1114
516	20231103	111500	449135350	2505	2505	2505	2505	800
517	20231103	111400	447131350	2505	2505	2505	2505	310
518	20231103	111300	446354800	2500	2500	2500	2500	0
519	20231103	111200	446354800	2500	2500	2500	2500	0
520	20231103	111100	446354800	2500	2500	2500	2500	0
521	20231103	111000	446354800	2500	2500	2500	2500	43
522	20231103	110900	446247300	2505	2505	2505	2505	0
523	20231103	110800	446247300	2505	2505	2505	2505	994
524	20231103	110700	443757330	2500	2500	2500	2500	1787
525	20231103	110600	439289830	2500	2495	2500	2495	206
526	20231103	110500	438774855	2495	2495	2495	2495	175
527	20231103	110400	438338230	2500	2500	2500	2500	2
528	20231103	110300	438333230	2500	2500	2500	2500	0
529	20231103	110200	438333230	2500	2500	2500	2500	3
530	20231103	110100	438325730	2500	2500	2500	2495	8
531	20231103	110000	438305735	2505	2500	2505	2500	714
532	20231103	105900	436520725	2505	2495	2505	2495	118
533	20231103	105800	436225785	2500	2500	2500	2500	683
534	20231103	105700	434518285	2500	2485	2500	2485	750
535	20231103	105600	432646270	2485	2495	2495	2485	10000
536	20231103	105500	407768540	2490	2500	2505	2490	3256
537	20231103	105400	399636905	2510	2510	2510	2510	0
538	20231103	105300	399636905	2510	2510	2510	2510	0
539	20231103	105200	399636905	2510	2495	2510	2495	1653
540	20231103	105100	395502875	2495	2495	2495	2495	0
541	20231103	105000	395502875	2495	2495	2495	2495	0
542	20231103	104900	395502875	2495	2500	2500	2495	3000
543	20231103	104800	388017185	2515	2505	2515	2495	5055
544	20231103	104700	375394120	2515	2515	2515	2515	0
545	20231103	104600	375394120	2515	2515	2515	2515	0
546	20231103	104500	375394120	2515	2515	2515	2515	500
547	20231103	104400	374136620	2500	2500	2500	2500	600
548	20231103	104300	372636620	2500	2500	2500	2500	866
549	20231103	104200	370471620	2500	2500	2500	2500	0
550	20231103	104100	370471620	2500	2500	2500	2500	1563
551	20231103	104000	366564120	2500	2505	2505	2500	200
552	20231103	103900	366063615	2505	2505	2505	2505	554
553	20231103	103800	364675845	2505	2505	2505	2505	21
554	20231103	103700	364623240	2515	2515	2515	2515	1
555	20231103	103600	364620725	2505	2505	2505	2505	57
556	20231103	103500	364477940	2505	2510	2510	2505	2244
557	20231103	103400	358851720	2510	2510	2510	2510	2
558	20231103	103300	358846700	2505	2505	2505	2505	379
559	20231103	103200	357897305	2510	2510	2510	2510	0
560	20231103	103100	357897305	2510	2510	2510	2510	1
561	20231103	103000	357894795	2515	2515	2515	2515	0
562	20231103	102900	357894795	2515	2505	2515	2505	3000
563	20231103	102800	350359765	2500	2505	2505	2500	392
564	20231103	102700	349379760	2500	2500	2500	2500	0
565	20231103	102600	349379760	2500	2505	2505	2500	2114
566	20231103	102500	344085430	2510	2510	2510	2510	4
567	20231103	102400	344075390	2510	2515	2515	2510	2003
568	20231103	102300	339043965	2515	2515	2520	2515	328
569	20231103	102200	338218545	2520	2520	2520	2520	103
570	20231103	102100	337958985	2520	2515	2520	2515	718
571	20231103	102000	336153195	2515	2515	2515	2515	0
572	20231103	101900	336153195	2515	2505	2515	2505	180
573	20231103	101800	335701340	2510	2510	2510	2510	100
574	20231103	101700	335450340	2510	2500	2510	2500	706
575	20231103	101600	333683450	2500	2500	2500	2500	25
576	20231103	101500	333620950	2500	2500	2500	2500	7
577	20231103	101400	333603450	2500	2500	2500	2500	3
578	20231103	101300	333595950	2495	2500	2500	2495	601
579	20231103	101200	332093455	2500	2505	2510	2500	314
580	20231103	101100	331307195	2505	2505	2505	2505	7
581	20231103	101000	331289660	2510	2510	2510	2510	0
582	20231103	100900	331289660	2510	2510	2510	2510	0
583	20231103	100800	331289660	2510	2510	2510	2510	1
584	20231103	100700	331287150	2515	2510	2515	2510	793
585	20231103	100600	329294410	2505	2505	2505	2495	1358
586	20231103	100500	325898555	2505	2495	2505	2495	103
587	20231103	100400	325640555	2500	2505	2505	2500	770
588	20231103	100300	323712550	2505	2525	2530	2505	5705
589	20231103	100200	309348645	2525	2530	2530	2525	37
590	20231103	100100	309255115	2535	2525	2535	2520	3724
591	20231103	100000	299839185	2515	2525	2525	2515	11364
592	20231103	095900	271253680	2520	2520	2525	2520	417
593	20231103	095800	270202810	2525	2525	2530	2520	2015
594	20231103	095700	265122570	2525	2515	2535	2515	4699
595	20231103	095600	253252240	2515	2490	2515	2490	8177
596	20231103	095500	232779435	2480	2480	2480	2480	0
597	20231103	095400	232779435	2480	2485	2485	2480	219
598	20231103	095300	232236310	2485	2485	2485	2485	293
599	20231103	095200	231508205	2485	2485	2485	2480	3335
600	20231103	095100	223237365	2490	2485	2490	2485	703
601	20231103	095000	221490405	2490	2490	2490	2490	300
602	20231103	094900	220743405	2485	2490	2490	2485	11
603	20231103	094800	220716020	2490	2490	2490	2490	61
604	20231103	094700	220564130	2490	2495	2495	2490	62
605	20231103	094600	220409740	2495	2490	2495	2490	36
606	20231103	094500	220319925	2490	2490	2490	2490	1
607	20231103	094400	220317435	2485	2485	2495	2485	82
608	20231103	094300	220113065	2480	2495	2495	2480	306
609	20231103	094200	219352845	2490	2485	2495	2485	752
610	20231103	094100	217483465	2490	2490	2495	2490	742
611	20231103	094000	215633880	2490	2495	2495	2490	500
612	20231103	093900	214388380	2495	2495	2495	2495	0
613	20231103	093800	214388380	2495	2495	2495	2495	528
614	20231103	093700	213071020	2490	2495	2495	2490	277
615	20231103	093600	212380790	2495	2495	2495	2495	2
616	20231103	093500	212375800	2495	2490	2495	2490	9
617	20231103	093400	212353350	2490	2490	2490	2490	739
618	20231103	093300	210513240	2490	2480	2490	2480	201
619	20231103	093200	210014410	2490	2495	2495	2490	230
620	20231103	093100	209441625	2495	2490	2495	2485	1936
621	20231103	093000	204627705	2490	2490	2490	2490	511
622	20231103	092900	203355315	2485	2485	2485	2485	2
623	20231103	092800	203350345	2490	2490	2490	2490	22
624	20231103	092700	203295565	2485	2490	2490	2480	740
625	20231103	092600	201457020	2490	2490	2500	2490	420
626	20231103	092500	200408145	2500	2485	2500	2480	1246
627	20231103	092400	197304280	2480	2485	2485	2480	748
628	20231103	092300	195446740	2480	2485	2485	2480	434
629	20231103	092200	194369750	2480	2495	2495	2480	900
630	20231103	092100	192135945	2500	2500	2500	2500	0
631	20231103	092000	192135945	2500	2490	2500	2480	3782
632	20231103	091900	182743765	2490	2500	2500	2490	100
633	20231103	091800	182494725	2485	2500	2500	2485	1548
634	20231103	091700	178639340	2490	2495	2500	2490	608
635	20231103	091600	177125335	2490	2490	2490	2490	0
636	20231103	091500	177125335	2490	2500	2500	2490	4182
637	20231103	091400	166706980	2500	2500	2505	2500	558
638	20231103	091300	165311975	2500	2505	2505	2500	977
639	20231103	091200	162868940	2505	2495	2505	2495	366
640	20231103	091100	161954915	2500	2490	2500	2490	1654
641	20231103	091000	157827370	2475	2485	2490	2475	802
642	20231103	090900	155839240	2485	2490	2495	2475	1332
643	20231103	090800	152535690	2490	2485	2490	2475	595
644	20231103	090700	151059240	2475	2465	2485	2465	2983
645	20231103	090600	143673155	2465	2460	2480	2460	2547
646	20231103	090500	137379680	2460	2485	2490	2460	13721
647	20231103	090400	103436575	2480	2490	2490	2480	6494
648	20231103	090300	87310050	2490	2500	2500	2485	3201
649	20231103	090200	79342525	2505	2490	2505	2490	329
650	20231103	090100	78521570	2485	2500	2505	2470	15990
651	20231103	090000	38892735	2500	2515	2515	2490	15091