KissMeData/060540/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193800	828264265	2730	2730	2730	2730	11834
3	20231108	193700	828264265	2730	2730	2730	2730	0
4	20231108	193600	828264265	2730	2730	2730	2730	0
5	20231108	193500	828264265	2730	2730	2730	2730	0
6	20231108	193400	828264265	2730	2730	2730	2730	0
7	20231108	193300	828264265	2730	2730	2730	2730	0
8	20231108	193200	828264265	2730	2730	2730	2730	0
9	20231108	193100	828264265	2730	2730	2730	2730	0
10	20231108	193000	828264265	2730	2730	2730	2730	0
11	20231108	192900	828264265	2730	2730	2730	2730	0
12	20231108	192800	828264265	2730	2730	2730	2730	0
13	20231108	192700	828264265	2730	2730	2730	2730	0
14	20231108	192600	828264265	2730	2730	2730	2730	0
15	20231108	192500	828264265	2730	2730	2730	2730	0
16	20231108	192400	828264265	2730	2730	2730	2730	0
17	20231108	192300	828264265	2730	2730	2730	2730	0
18	20231108	192200	828264265	2730	2730	2730	2730	0
19	20231108	192100	828264265	2730	2730	2730	2730	0
20	20231108	192000	828264265	2730	2730	2730	2730	0
21	20231108	191900	828264265	2730	2730	2730	2730	0
22	20231108	191800	828264265	2730	2730	2730	2730	0
23	20231108	191700	828264265	2730	2730	2730	2730	0
24	20231108	191600	828264265	2730	2730	2730	2730	0
25	20231108	191500	828264265	2730	2730	2730	2730	0
26	20231108	191400	828264265	2730	2730	2730	2730	0
27	20231108	191300	828264265	2730	2730	2730	2730	0
28	20231108	191200	828264265	2730	2730	2730	2730	0
29	20231108	191100	828264265	2730	2730	2730	2730	0
30	20231108	191000	828264265	2730	2730	2730	2730	0
31	20231108	190900	828264265	2730	2730	2730	2730	0
32	20231108	190800	828264265	2730	2730	2730	2730	11834
33	20231108	190700	828264265	2730	2730	2730	2730	0
34	20231108	190600	828264265	2730	2730	2730	2730	0
35	20231108	190500	828264265	2730	2730	2730	2730	0
36	20231108	190400	828264265	2730	2730	2730	2730	0
37	20231108	190300	828264265	2730	2730	2730	2730	0
38	20231108	190200	828264265	2730	2730	2730	2730	0
39	20231108	190100	828264265	2730	2730	2730	2730	0
40	20231108	190000	828264265	2730	2730	2730	2730	0
41	20231108	185900	828264265	2730	2730	2730	2730	0
42	20231108	185800	828264265	2730	2730	2730	2730	0
43	20231108	185700	828264265	2730	2730	2730	2730	0
44	20231108	185600	828264265	2730	2730	2730	2730	0
45	20231108	185500	828264265	2730	2730	2730	2730	0
46	20231108	185400	828264265	2730	2730	2730	2730	0
47	20231108	185300	828264265	2730	2730	2730	2730	0
48	20231108	185200	828264265	2730	2730	2730	2730	0
49	20231108	185100	828264265	2730	2730	2730	2730	0
50	20231108	185000	828264265	2730	2730	2730	2730	0
51	20231108	184900	828264265	2730	2730	2730	2730	0
52	20231108	184800	828264265	2730	2730	2730	2730	0
53	20231108	184700	828264265	2730	2730	2730	2730	0
54	20231108	184600	828264265	2730	2730	2730	2730	0
55	20231108	184500	828264265	2730	2730	2730	2730	0
56	20231108	184400	828264265	2730	2730	2730	2730	0
57	20231108	184300	828264265	2730	2730	2730	2730	0
58	20231108	184200	828264265	2730	2730	2730	2730	0
59	20231108	184100	828264265	2730	2730	2730	2730	0
60	20231108	184000	828264265	2730	2730	2730	2730	0
61	20231108	183900	828264265	2730	2730	2730	2730	0
62	20231108	183800	828264265	2730	2730	2730	2730	11834
63	20231108	183700	828264265	2730	2730	2730	2730	0
64	20231108	183600	828264265	2730	2730	2730	2730	0
65	20231108	183500	828264265	2730	2730	2730	2730	0
66	20231108	183400	828264265	2730	2730	2730	2730	0
67	20231108	183300	828264265	2730	2730	2730	2730	0
68	20231108	183200	828264265	2730	2730	2730	2730	0
69	20231108	183100	828264265	2730	2730	2730	2730	0
70	20231108	183000	828264265	2730	2730	2730	2730	0
71	20231108	182900	828264265	2730	2730	2730	2730	0
72	20231108	182800	828264265	2730	2730	2730	2730	0
73	20231108	182700	828264265	2730	2730	2730	2730	0
74	20231108	182600	828264265	2730	2730	2730	2730	0
75	20231108	182500	828264265	2730	2730	2730	2730	0
76	20231108	182400	828264265	2730	2730	2730	2730	0
77	20231108	182300	828264265	2730	2730	2730	2730	0
78	20231108	182200	828264265	2730	2730	2730	2730	0
79	20231108	182100	828264265	2730	2730	2730	2730	0
80	20231108	182000	828264265	2730	2730	2730	2730	0
81	20231108	181900	828264265	2730	2730	2730	2730	0
82	20231108	181800	828264265	2730	2730	2730	2730	0
83	20231108	181700	828264265	2730	2730	2730	2730	0
84	20231108	181600	828264265	2730	2730	2730	2730	0
85	20231108	181500	828264265	2730	2730	2730	2730	0
86	20231108	181400	828264265	2730	2730	2730	2730	0
87	20231108	181300	828264265	2730	2730	2730	2730	0
88	20231108	181200	828264265	2730	2730	2730	2730	0
89	20231108	181100	828264265	2730	2730	2730	2730	0
90	20231108	181000	828264265	2730	2730	2730	2730	0
91	20231108	180900	828264265	2730	2730	2730	2730	0
92	20231108	180800	828264265	2730	2730	2730	2730	11834
93	20231108	180700	828264265	2730	2730	2730	2730	0
94	20231108	180600	828264265	2730	2730	2730	2730	0
95	20231108	180500	828264265	2730	2730	2730	2730	0
96	20231108	180400	828264265	2730	2730	2730	2730	0
97	20231108	180300	828264265	2730	2730	2730	2730	0
98	20231108	180200	828264265	2730	2730	2730	2730	0
99	20231108	180100	828264265	2730	2730	2730	2730	0
100	20231108	180000	828264265	2730	2730	2730	2730	0
101	20231108	175900	828264265	2730	2730	2730	2730	0
102	20231108	175800	828264265	2730	2730	2730	2730	0
103	20231108	175700	828264265	2730	2730	2730	2730	0
104	20231108	175600	828264265	2730	2730	2730	2730	0
105	20231108	175500	828264265	2730	2730	2730	2730	0
106	20231108	175400	828264265	2730	2730	2730	2730	0
107	20231108	175300	828264265	2730	2730	2730	2730	0
108	20231108	175200	828264265	2730	2730	2730	2730	0
109	20231108	175100	828264265	2730	2730	2730	2730	0
110	20231108	175000	828264265	2730	2730	2730	2730	0
111	20231108	174900	828264265	2730	2730	2730	2730	0
112	20231108	174800	828264265	2730	2730	2730	2730	0
113	20231108	174700	828264265	2730	2730	2730	2730	0
114	20231108	174600	828264265	2730	2730	2730	2730	0
115	20231108	174500	828264265	2730	2730	2730	2730	0
116	20231108	174400	828264265	2730	2730	2730	2730	0
117	20231108	174300	828264265	2730	2730	2730	2730	0
118	20231108	174200	828264265	2730	2730	2730	2730	0
119	20231108	174100	828264265	2730	2730	2730	2730	0
120	20231108	174000	828264265	2730	2730	2730	2730	0
121	20231108	173900	828264265	2730	2730	2730	2730	0
122	20231108	173800	828264265	2730	2730	2730	2730	11834
123	20231108	173700	828264265	2730	2730	2730	2730	0
124	20231108	173600	828264265	2730	2730	2730	2730	0
125	20231108	173500	828264265	2730	2730	2730	2730	0
126	20231108	173400	828264265	2730	2730	2730	2730	0
127	20231108	173300	828264265	2730	2730	2730	2730	0
128	20231108	173200	828264265	2730	2730	2730	2730	0
129	20231108	173100	828264265	2730	2730	2730	2730	0
130	20231108	173000	828264265	2730	2730	2730	2730	0
131	20231108	172900	828264265	2730	2730	2730	2730	0
132	20231108	172800	828264265	2730	2730	2730	2730	0
133	20231108	172700	828264265	2730	2730	2730	2730	0
134	20231108	172600	828264265	2730	2730	2730	2730	0
135	20231108	172500	828264265	2730	2730	2730	2730	0
136	20231108	172400	828264265	2730	2730	2730	2730	0
137	20231108	172300	828264265	2730	2730	2730	2730	0
138	20231108	172200	828264265	2730	2730	2730	2730	0
139	20231108	172100	828264265	2730	2730	2730	2730	0
140	20231108	172000	828264265	2730	2730	2730	2730	0
141	20231108	171900	828264265	2730	2730	2730	2730	0
142	20231108	171800	828264265	2730	2730	2730	2730	0
143	20231108	171700	828264265	2730	2730	2730	2730	0
144	20231108	171600	828264265	2730	2730	2730	2730	0
145	20231108	171500	828264265	2730	2730	2730	2730	0
146	20231108	171400	828264265	2730	2730	2730	2730	0
147	20231108	171300	828264265	2730	2730	2730	2730	0
148	20231108	171200	828264265	2730	2730	2730	2730	0
149	20231108	171100	828264265	2730	2730	2730	2730	0
150	20231108	171000	828264265	2730	2730	2730	2730	0
151	20231108	170900	828264265	2730	2730	2730	2730	0
152	20231108	170800	828264265	2730	2730	2730	2730	11834
153	20231108	170700	828264265	2730	2730	2730	2730	0
154	20231108	170600	828264265	2730	2730	2730	2730	0
155	20231108	170500	828264265	2730	2730	2730	2730	0
156	20231108	170400	828264265	2730	2730	2730	2730	0
157	20231108	170300	828264265	2730	2730	2730	2730	0
158	20231108	170200	828264265	2730	2730	2730	2730	0
159	20231108	170100	828264265	2730	2730	2730	2730	0
160	20231108	170000	828264265	2730	2730	2730	2730	0
161	20231108	165900	828264265	2730	2730	2730	2730	0
162	20231108	165800	828264265	2730	2730	2730	2730	0
163	20231108	165700	828264265	2730	2730	2730	2730	0
164	20231108	165600	828264265	2730	2730	2730	2730	0
165	20231108	165500	828264265	2730	2730	2730	2730	0
166	20231108	165400	828264265	2730	2730	2730	2730	0
167	20231108	165300	828264265	2730	2730	2730	2730	0
168	20231108	165200	828264265	2730	2730	2730	2730	0
169	20231108	165100	828264265	2730	2730	2730	2730	0
170	20231108	165000	828264265	2730	2730	2730	2730	0
171	20231108	164900	828264265	2730	2730	2730	2730	0
172	20231108	164800	828264265	2730	2730	2730	2730	0
173	20231108	164700	828264265	2730	2730	2730	2730	0
174	20231108	164600	828264265	2730	2730	2730	2730	0
175	20231108	164500	828264265	2730	2730	2730	2730	0
176	20231108	164400	828264265	2730	2730	2730	2730	0
177	20231108	164300	828264265	2730	2730	2730	2730	0
178	20231108	164200	828264265	2730	2730	2730	2730	0
179	20231108	164100	828264265	2730	2730	2730	2730	0
180	20231108	164000	828264265	2730	2730	2730	2730	0
181	20231108	163900	828264265	2730	2730	2730	2730	0
182	20231108	163800	828264265	2730	2730	2730	2730	11834
183	20231108	163700	828264265	2730	2730	2730	2730	0
184	20231108	163600	828264265	2730	2730	2730	2730	0
185	20231108	163500	828264265	2730	2730	2730	2730	0
186	20231108	163400	828264265	2730	2730	2730	2730	0
187	20231108	163300	828264265	2730	2730	2730	2730	0
188	20231108	163200	828264265	2730	2730	2730	2730	0
189	20231108	163100	828264265	2730	2730	2730	2730	0
190	20231108	163000	828264265	2730	2730	2730	2730	0
191	20231108	162900	828264265	2730	2730	2730	2730	0
192	20231108	162800	828264265	2730	2730	2730	2730	0
193	20231108	162700	828264265	2730	2730	2730	2730	0
194	20231108	162600	828264265	2730	2730	2730	2730	0
195	20231108	162500	828264265	2730	2730	2730	2730	0
196	20231108	162400	828264265	2730	2730	2730	2730	0
197	20231108	162300	828264265	2730	2730	2730	2730	0
198	20231108	162200	828264265	2730	2730	2730	2730	0
199	20231108	162100	828264265	2730	2730	2730	2730	0
200	20231108	162000	828264265	2730	2730	2730	2730	0
201	20231108	161900	828264265	2730	2730	2730	2730	0
202	20231108	161800	828264265	2730	2730	2730	2730	0
203	20231108	161700	828264265	2730	2730	2730	2730	0
204	20231108	161600	828264265	2730	2730	2730	2730	0
205	20231108	161500	828264265	2730	2730	2730	2730	0
206	20231108	161400	828264265	2730	2730	2730	2730	0
207	20231108	161300	828264265	2730	2730	2730	2730	0
208	20231108	161200	828264265	2730	2730	2730	2730	0
209	20231108	161100	828264265	2730	2730	2730	2730	0
210	20231108	161000	828264265	2730	2730	2730	2730	0
211	20231108	160900	828264265	2730	2730	2730	2730	0
212	20231108	160800	828264265	2730	2730	2730	2730	11834
213	20231108	160700	828264265	2730	2730	2730	2730	0
214	20231108	160600	828264265	2730	2730	2730	2730	0
215	20231108	160500	828264265	2730	2730	2730	2730	0
216	20231108	160400	828264265	2730	2730	2730	2730	0
217	20231108	160300	828264265	2730	2730	2730	2730	0
218	20231108	160200	828264265	2730	2730	2730	2730	0
219	20231108	160100	828264265	2730	2730	2730	2730	0
220	20231108	160000	828264265	2730	2730	2730	2730	0
221	20231108	155900	828264265	2730	2730	2730	2730	0
222	20231108	155800	828264265	2730	2730	2730	2730	0
223	20231108	155700	828264265	2730	2730	2730	2730	0
224	20231108	155600	828264265	2730	2730	2730	2730	0
225	20231108	155500	828264265	2730	2730	2730	2730	0
226	20231108	155400	828264265	2730	2730	2730	2730	0
227	20231108	155300	828264265	2730	2730	2730	2730	0
228	20231108	155200	828264265	2730	2730	2730	2730	0
229	20231108	155100	828264265	2730	2730	2730	2730	0
230	20231108	155000	828264265	2730	2730	2730	2730	0
231	20231108	154900	828264265	2730	2730	2730	2730	0
232	20231108	154800	828264265	2730	2730	2730	2730	0
233	20231108	154700	828264265	2730	2730	2730	2730	0
234	20231108	154600	828264265	2730	2730	2730	2730	0
235	20231108	154500	828264265	2730	2730	2730	2730	0
236	20231108	154400	828264265	2730	2730	2730	2730	0
237	20231108	154300	828264265	2730	2730	2730	2730	0
238	20231108	154200	828264265	2730	2730	2730	2730	0
239	20231108	154100	828264265	2730	2730	2730	2730	0
240	20231108	154000	828264265	2730	2730	2730	2730	0
241	20231108	153900	828264265	2730	2730	2730	2730	0
242	20231108	153800	828264265	2730	2730	2730	2730	11834
243	20231108	153700	828264265	2730	2730	2730	2730	0
244	20231108	153600	828264265	2730	2730	2730	2730	0
245	20231108	153500	828264265	2730	2730	2730	2730	0
246	20231108	153400	828264265	2730	2730	2730	2730	0
247	20231108	153300	828264265	2730	2730	2730	2730	0
248	20231108	153200	828264265	2730	2730	2730	2730	0
249	20231108	153100	828264265	2730	2730	2730	2730	0
250	20231108	153000	828264265	2730	2730	2730	2730	11834
251	20231108	152900	795957445	2740	2740	2740	2740	0
252	20231108	152800	795957445	2740	2740	2740	2740	0
253	20231108	152700	795957445	2740	2740	2740	2740	0
254	20231108	152600	795957445	2740	2740	2740	2740	0
255	20231108	152500	795957445	2740	2740	2740	2740	0
256	20231108	152400	795957445	2740	2740	2740	2740	0
257	20231108	152300	795957445	2740	2740	2740	2740	0
258	20231108	152200	795957445	2740	2740	2740	2740	0
259	20231108	152100	795957445	2740	2740	2740	2740	0
260	20231108	152000	795957445	2740	2740	2740	2740	0
261	20231108	151900	795957445	2740	2735	2740	2735	4956
262	20231108	151800	782401950	2735	2730	2735	2730	3418
263	20231108	151700	773069835	2730	2730	2730	2730	0
264	20231108	151600	773069835	2730	2730	2730	2730	0
265	20231108	151500	773069835	2730	2730	2730	2730	28
266	20231108	151400	772993395	2735	2735	2735	2735	0
267	20231108	151300	772993395	2735	2735	2735	2735	0
268	20231108	151200	772993395	2735	2735	2735	2735	0
269	20231108	151100	772993395	2735	2730	2735	2730	4003
270	20231108	151000	762050200	2730	2730	2730	2715	1095
271	20231108	150900	759060925	2730	2715	2730	2715	2720
272	20231108	150800	751675980	2715	2730	2730	2715	2911
273	20231108	150700	743772450	2715	2730	2730	2715	5503
274	20231108	150600	728829015	2720	2720	2730	2720	305
275	20231108	150500	727999395	2730	2720	2730	2720	7
276	20231108	150400	727980315	2735	2735	2735	2735	0
277	20231108	150300	727980315	2735	2735	2735	2735	3
278	20231108	150200	727972110	2720	2720	2720	2720	500
279	20231108	150100	726612110	2735	2735	2735	2735	0
280	20231108	150000	726612110	2735	2735	2735	2735	0
281	20231108	145900	726612110	2735	2735	2735	2725	422
282	20231108	145800	725461940	2725	2740	2740	2725	12
283	20231108	145700	725429225	2740	2740	2740	2740	1
284	20231108	145600	725426485	2740	2740	2740	2725	307
285	20231108	145500	724589805	2740	2735	2740	2735	6
286	20231108	145400	724573390	2740	2740	2740	2740	0
287	20231108	145300	724573390	2740	2740	2740	2740	0
288	20231108	145200	724573390	2740	2740	2740	2740	0
289	20231108	145100	724573390	2740	2740	2740	2740	3
290	20231108	145000	724565170	2725	2725	2740	2725	412
291	20231108	144900	723439725	2740	2740	2740	2740	0
292	20231108	144800	723439725	2740	2725	2740	2725	302
293	20231108	144700	722616745	2740	2740	2740	2740	69
294	20231108	144600	722427685	2740	2740	2740	2740	0
295	20231108	144500	722427685	2740	2735	2740	2735	12
296	20231108	144400	722394860	2740	2740	2740	2740	0
297	20231108	144300	722394860	2740	2740	2740	2740	0
298	20231108	144200	722394860	2740	2740	2740	2740	0
299	20231108	144100	722394860	2740	2740	2740	2740	0
300	20231108	144000	722394860	2740	2730	2740	2730	1025
301	20231108	143900	719586600	2730	2730	2730	2730	456
302	20231108	143800	718341720	2730	2730	2730	2730	1
303	20231108	143700	718338990	2730	2725	2740	2725	531
304	20231108	143600	716886795	2735	2735	2735	2735	800
305	20231108	143500	714698795	2735	2735	2735	2735	2
306	20231108	143400	714693325	2730	2730	2735	2730	2094
307	20231108	143300	708976690	2740	2735	2740	2735	1887
308	20231108	143200	703815740	2740	2740	2740	2740	8
309	20231108	143100	703793820	2740	2740	2740	2740	0
310	20231108	143000	703793820	2740	2740	2740	2735	1093
311	20231108	142900	700799220	2740	2745	2750	2735	2688
312	20231108	142800	693433790	2740	2750	2750	2740	246
313	20231108	142700	692758340	2745	2730	2750	2730	26772
314	20231108	142600	619380265	2730	2720	2730	2720	2244
315	20231108	142500	613255455	2730	2730	2730	2730	5
316	20231108	142400	613241805	2715	2730	2730	2715	195
317	20231108	142300	612709470	2730	2725	2730	2725	1395
318	20231108	142200	608908015	2725	2725	2725	2725	414
319	20231108	142100	607779865	2725	2725	2725	2725	0
320	20231108	142000	607779865	2725	2725	2725	2725	0
321	20231108	141900	607779865	2725	2715	2725	2715	5
322	20231108	141800	607766280	2715	2720	2720	2715	124
323	20231108	141700	607429505	2725	2725	2725	2725	0
324	20231108	141600	607429505	2725	2725	2725	2725	0
325	20231108	141500	607429505	2725	2720	2725	2720	110
326	20231108	141400	607130300	2720	2715	2720	2710	173
327	20231108	141300	606661305	2725	2725	2725	2725	0
328	20231108	141200	606661305	2725	2730	2730	2720	2751
329	20231108	141100	599151300	2730	2735	2735	2730	7
330	20231108	141000	599132185	2730	2730	2730	2730	3
331	20231108	140900	599123995	2735	2735	2735	2735	2275
332	20231108	140800	592901870	2735	2730	2735	2730	34
333	20231108	140700	592809045	2730	2730	2730	2730	1161
334	20231108	140600	589639515	2735	2735	2735	2735	0
335	20231108	140500	589639515	2735	2735	2735	2720	139
336	20231108	140400	589261060	2725	2730	2730	2725	78
337	20231108	140300	589048285	2735	2735	2735	2735	0
338	20231108	140200	589048285	2735	2735	2735	2735	0
339	20231108	140100	589048285	2735	2715	2735	2715	7568
340	20231108	140000	568421025	2720	2720	2720	2720	0
341	20231108	135900	568421025	2720	2710	2720	2710	11
342	20231108	135800	568391165	2720	2720	2720	2720	0
343	20231108	135700	568391165	2720	2720	2720	2720	1
344	20231108	135600	568388445	2720	2720	2720	2720	0
345	20231108	135500	568388445	2720	2715	2720	2715	1341
346	20231108	135400	564744675	2720	2720	2720	2720	40
347	20231108	135300	564635875	2720	2720	2720	2720	0
348	20231108	135200	564635875	2720	2720	2720	2720	0
349	20231108	135100	564635875	2720	2720	2720	2720	54
350	20231108	135000	564488995	2715	2710	2715	2710	1873
351	20231108	134900	559404825	2710	2710	2710	2710	0
352	20231108	134800	559404825	2710	2715	2715	2710	116
353	20231108	134700	559090410	2710	2710	2710	2710	999
354	20231108	134600	556383120	2715	2715	2715	2715	0
355	20231108	134500	556383120	2715	2710	2715	2710	1784
356	20231108	134400	551548475	2710	2710	2710	2710	0
357	20231108	134300	551548475	2710	2710	2710	2710	0
358	20231108	134200	551548475	2710	2710	2710	2710	0
359	20231108	134100	551548475	2710	2710	2710	2710	0
360	20231108	134000	551548475	2710	2710	2710	2710	0
361	20231108	133900	551548475	2710	2710	2710	2710	1100
362	20231108	133800	548567475	2710	2710	2710	2710	0
363	20231108	133700	548567475	2710	2710	2710	2710	0
364	20231108	133600	548567475	2710	2710	2710	2710	0
365	20231108	133500	548567475	2710	2710	2710	2710	0
366	20231108	133400	548567475	2710	2710	2710	2710	0
367	20231108	133300	548567475	2710	2710	2710	2710	0
368	20231108	133200	548567475	2710	2710	2710	2710	0
369	20231108	133100	548567475	2710	2700	2710	2690	235
370	20231108	133000	547932955	2710	2710	2710	2710	1
371	20231108	132900	547930245	2700	2700	2700	2700	769
372	20231108	132800	545853945	2700	2700	2700	2700	0
373	20231108	132700	545853945	2700	2700	2700	2700	1
374	20231108	132600	545851245	2695	2700	2700	2695	6883
375	20231108	132500	527267835	2710	2710	2710	2710	0
376	20231108	132400	527267835	2710	2710	2710	2710	0
377	20231108	132300	527267835	2710	2710	2710	2710	74
378	20231108	132200	527067295	2710	2710	2710	2710	0
379	20231108	132100	527067295	2710	2710	2710	2710	0
380	20231108	132000	527067295	2710	2710	2710	2710	0
381	20231108	131900	527067295	2710	2710	2710	2710	0
382	20231108	131800	527067295	2710	2710	2710	2710	0
383	20231108	131700	527067295	2710	2705	2710	2705	3
384	20231108	131600	527059175	2710	2710	2710	2710	0
385	20231108	131500	527059175	2710	2710	2710	2710	2
386	20231108	131400	527053755	2700	2705	2705	2700	1151
387	20231108	131300	523946050	2710	2710	2710	2710	0
388	20231108	131200	523946050	2710	2710	2710	2710	0
389	20231108	131100	523946050	2710	2710	2710	2710	0
390	20231108	131000	523946050	2710	2710	2710	2710	0
391	20231108	130900	523946050	2710	2710	2710	2710	0
392	20231108	130800	523946050	2710	2710	2710	2710	2
393	20231108	130700	523940630	2710	2710	2710	2710	0
394	20231108	130600	523940630	2710	2710	2710	2710	0
395	20231108	130500	523940630	2710	2710	2710	2710	250
396	20231108	130400	523263130	2710	2710	2710	2710	0
397	20231108	130300	523263130	2710	2710	2710	2710	0
398	20231108	130200	523263130	2710	2710	2710	2710	0
399	20231108	130100	523263130	2710	2710	2710	2710	0
400	20231108	130000	523263130	2710	2710	2710	2710	0
401	20231108	125900	523263130	2710	2710	2710	2710	0
402	20231108	125800	523263130	2710	2710	2710	2710	0
403	20231108	125700	523263130	2710	2710	2710	2710	0
404	20231108	125600	523263130	2710	2710	2710	2710	0
405	20231108	125500	523263130	2710	2705	2710	2705	1000
406	20231108	125400	520554640	2705	2705	2705	2705	3
407	20231108	125300	520546525	2705	2700	2705	2700	2331
408	20231108	125200	514252695	2705	2705	2705	2705	0
409	20231108	125100	514252695	2705	2705	2705	2705	21
410	20231108	125000	514195890	2705	2705	2705	2705	3
411	20231108	124900	514187775	2705	2705	2705	2705	0
412	20231108	124800	514187775	2705	2705	2705	2705	0
413	20231108	124700	514187775	2705	2705	2705	2705	0
414	20231108	124600	514187775	2705	2705	2705	2705	0
415	20231108	124500	514187775	2705	2705	2705	2705	0
416	20231108	124400	514187775	2705	2705	2705	2705	0
417	20231108	124300	514187775	2705	2705	2705	2705	0
418	20231108	124200	514187775	2705	2700	2705	2700	2
419	20231108	124100	514182370	2705	2705	2705	2705	1
420	20231108	124000	514179665	2700	2700	2700	2700	1
421	20231108	123900	514176965	2705	2700	2705	2700	7
422	20231108	123800	514158045	2710	2700	2710	2695	6
423	20231108	123700	514141840	2710	2710	2710	2710	0
424	20231108	123600	514141840	2710	2705	2710	2705	3
425	20231108	123500	514133720	2710	2700	2710	2695	133
426	20231108	123400	513775220	2710	2710	2710	2710	0
427	20231108	123300	513775220	2710	2700	2710	2700	306
428	20231108	123200	512948975	2710	2700	2710	2700	26
429	20231108	123100	512878765	2700	2700	2700	2695	1275
430	20231108	123000	509436270	2700	2700	2700	2700	7
431	20231108	122900	509417370	2695	2695	2695	2695	99
432	20231108	122800	509150565	2700	2700	2700	2700	101
433	20231108	122700	508877865	2700	2700	2700	2695	538
434	20231108	122600	507427755	2700	2700	2700	2700	700
435	20231108	122500	505537755	2700	2700	2700	2700	19
436	20231108	122400	505486455	2700	2700	2700	2695	36
437	20231108	122300	505389290	2700	2700	2700	2700	5
438	20231108	122200	505375790	2700	2705	2710	2700	3445
439	20231108	122100	496073585	2710	2705	2710	2705	158
440	20231108	122000	495646185	2705	2705	2705	2705	2
441	20231108	121900	495640775	2710	2710	2710	2710	0
442	20231108	121800	495640775	2710	2710	2710	2710	0
443	20231108	121700	495640775	2710	2700	2710	2700	2863
444	20231108	121600	487910635	2715	2715	2715	2715	0
445	20231108	121500	487910635	2715	2715	2715	2715	3
446	20231108	121400	487902490	2715	2710	2715	2710	2004
447	20231108	121300	482471630	2710	2710	2710	2710	0
448	20231108	121200	482471630	2710	2710	2710	2710	0
449	20231108	121100	482471630	2710	2710	2710	2710	0
450	20231108	121000	482471630	2710	2710	2710	2710	0
451	20231108	120900	482471630	2710	2695	2710	2695	244
452	20231108	120800	481813915	2700	2700	2700	2700	766
453	20231108	120700	479745715	2710	2700	2710	2700	18
454	20231108	120600	479697085	2710	2710	2710	2710	0
455	20231108	120500	479697085	2710	2710	2710	2710	0
456	20231108	120400	479697085	2710	2710	2710	2710	0
457	20231108	120300	479697085	2710	2710	2710	2710	0
458	20231108	120200	479697085	2710	2710	2710	2710	0
459	20231108	120100	479697085	2710	2710	2710	2710	0
460	20231108	120000	479697085	2710	2710	2710	2710	0
461	20231108	115900	479697085	2710	2710	2710	2710	0
462	20231108	115800	479697085	2710	2710	2710	2710	0
463	20231108	115700	479697085	2710	2710	2710	2710	11
464	20231108	115600	479667275	2700	2700	2700	2700	0
465	20231108	115500	479667275	2700	2700	2700	2700	0
466	20231108	115400	479667275	2700	2700	2700	2700	266
467	20231108	115300	478949075	2710	2710	2710	2710	0
468	20231108	115200	478949075	2710	2710	2710	2710	0
469	20231108	115100	478949075	2710	2710	2710	2710	4
470	20231108	115000	478938235	2700	2700	2700	2700	1209
471	20231108	114900	475673935	2710	2710	2710	2710	200
472	20231108	114800	475131935	2710	2710	2710	2710	0
473	20231108	114700	475131935	2710	2710	2710	2710	0
474	20231108	114600	475131935	2710	2710	2710	2710	0
475	20231108	114500	475131935	2710	2710	2710	2710	0
476	20231108	114400	475131935	2710	2710	2710	2710	1
477	20231108	114300	475129225	2710	2710	2710	2710	0
478	20231108	114200	475129225	2710	2710	2710	2710	0
479	20231108	114100	475129225	2710	2710	2710	2710	266
480	20231108	114000	474408365	2715	2715	2715	2715	0
481	20231108	113900	474408365	2715	2715	2715	2715	0
482	20231108	113800	474408365	2715	2710	2715	2705	90
483	20231108	113700	474164800	2710	2710	2710	2710	551
484	20231108	113600	472671590	2715	2710	2715	2710	626
485	20231108	113500	470975020	2715	2715	2715	2715	770
486	20231108	113400	468884470	2715	2710	2715	2710	1900
487	20231108	113300	463730970	2710	2710	2710	2710	0
488	20231108	113200	463730970	2710	2710	2710	2710	1000
489	20231108	113100	461020970	2710	2710	2710	2710	0
490	20231108	113000	461020970	2710	2710	2710	2710	0
491	20231108	112900	461020970	2710	2710	2710	2710	100
492	20231108	112800	460749970	2710	2710	2710	2710	0
493	20231108	112700	460749970	2710	2710	2710	2710	300
494	20231108	112600	459936970	2715	2715	2715	2715	33
495	20231108	112500	459847375	2710	2710	2710	2710	1700
496	20231108	112400	455240375	2710	2710	2710	2710	3
497	20231108	112300	455232245	2710	2705	2710	2705	5005
498	20231108	112200	441693695	2700	2700	2700	2700	3000
499	20231108	112100	433593695	2700	2700	2700	2700	0
500	20231108	112000	433593695	2700	2700	2700	2700	0
501	20231108	111900	433593695	2700	2700	2700	2700	0
502	20231108	111800	433593695	2700	2690	2700	2690	667
503	20231108	111700	431799450	2690	2690	2690	2690	0
504	20231108	111600	431799450	2690	2690	2690	2690	300
505	20231108	111500	430992450	2690	2690	2690	2690	0
506	20231108	111400	430992450	2690	2690	2690	2690	0
507	20231108	111300	430992450	2690	2690	2690	2690	0
508	20231108	111200	430992450	2690	2690	2690	2690	151
509	20231108	111100	430586260	2690	2690	2700	2690	851
510	20231108	111000	428297060	2700	2700	2700	2700	0
511	20231108	110900	428297060	2700	2700	2700	2700	5
512	20231108	110800	428283560	2690	2690	2690	2690	0
513	20231108	110700	428283560	2690	2690	2690	2690	153
514	20231108	110600	427871990	2690	2690	2690	2690	847
515	20231108	110500	425593560	2700	2700	2700	2700	0
516	20231108	110400	425593560	2700	2700	2700	2700	10
517	20231108	110300	425566560	2705	2705	2705	2705	0
518	20231108	110200	425566560	2705	2705	2705	2705	0
519	20231108	110100	425566560	2705	2700	2705	2690	569
520	20231108	110000	424030510	2705	2705	2705	2705	0
521	20231108	105900	424030510	2705	2705	2705	2705	0
522	20231108	105800	424030510	2705	2705	2705	2705	11
523	20231108	105700	424000755	2700	2700	2700	2700	98
524	20231108	105600	423736155	2705	2705	2705	2705	0
525	20231108	105500	423736155	2705	2705	2705	2705	0
526	20231108	105400	423736155	2705	2705	2705	2705	2
527	20231108	105300	423730745	2690	2685	2705	2685	3029
528	20231108	105200	415588300	2690	2695	2695	2690	919
529	20231108	105100	413115965	2705	2705	2705	2705	1
530	20231108	105000	413113260	2705	2705	2705	2705	0
531	20231108	104900	413113260	2705	2705	2705	2705	0
532	20231108	104800	413113260	2705	2705	2705	2705	100
533	20231108	104700	412842760	2705	2705	2705	2705	1
534	20231108	104600	412840055	2705	2705	2705	2705	1
535	20231108	104500	412837350	2705	2705	2705	2705	4
536	20231108	104400	412826530	2695	2705	2705	2695	7
537	20231108	104300	412807645	2705	2705	2705	2705	4
538	20231108	104200	412796825	2690	2695	2695	2690	5000
539	20231108	104100	399343595	2705	2700	2705	2700	456
540	20231108	104000	398112390	2705	2695	2705	2695	2346
541	20231108	103900	391781340	2695	2695	2695	2695	252
542	20231108	103800	391102200	2700	2700	2700	2700	0
543	20231108	103700	391102200	2700	2700	2700	2700	0
544	20231108	103600	391102200	2700	2695	2700	2695	988
545	20231108	103500	388439040	2700	2705	2705	2700	2383
546	20231108	103400	382001730	2710	2710	2710	2710	0
547	20231108	103300	382001730	2710	2705	2710	2705	1181
548	20231108	103200	378807100	2710	2710	2710	2710	0
549	20231108	103100	378807100	2710	2710	2710	2710	514
550	20231108	103000	377414160	2715	2710	2715	2710	723
551	20231108	102900	375454825	2715	2715	2715	2715	0
552	20231108	102800	375454825	2715	2715	2715	2715	3
553	20231108	102700	375446680	2715	2715	2715	2705	9
554	20231108	102600	375422255	2715	2710	2715	2705	7134
555	20231108	102500	356094690	2720	2720	2720	2720	0
556	20231108	102400	356094690	2720	2715	2720	2715	66
557	20231108	102300	355915485	2710	2710	2710	2710	288
558	20231108	102200	355135005	2720	2725	2725	2720	421
559	20231108	102100	353989880	2720	2720	2720	2720	1200
560	20231108	102000	350725880	2720	2720	2720	2720	0
561	20231108	101900	350725880	2720	2720	2720	2720	0
562	20231108	101800	350725880	2720	2725	2725	2710	1399
563	20231108	101700	346928550	2725	2720	2725	2720	149
564	20231108	101600	346522835	2720	2720	2720	2720	736
565	20231108	101500	344520915	2720	2720	2720	2720	0
566	20231108	101400	344520915	2720	2720	2720	2720	25
567	20231108	101300	344452915	2725	2725	2725	2725	100
568	20231108	101200	344180415	2725	2720	2725	2720	2
569	20231108	101100	344174970	2715	2720	2725	2715	748
570	20231108	101000	342140555	2725	2725	2725	2725	88
571	20231108	100900	341900755	2730	2735	2735	2730	482
572	20231108	100800	340582490	2735	2735	2735	2735	0
573	20231108	100700	340582490	2735	2730	2735	2725	3123
574	20231108	100600	332056880	2725	2725	2725	2725	1506
575	20231108	100500	327953030	2725	2725	2725	2725	334
576	20231108	100400	327042880	2725	2725	2725	2715	830
577	20231108	100300	324788880	2730	2715	2730	2710	7572
578	20231108	100200	304194955	2715	2715	2715	2715	0
579	20231108	100100	304194955	2715	2705	2715	2705	11
580	20231108	100000	304165170	2715	2715	2715	2715	1000
581	20231108	095900	301450170	2720	2720	2720	2705	1014
582	20231108	095800	298707090	2720	2720	2725	2720	151
583	20231108	095700	298296290	2720	2720	2720	2720	1000
584	20231108	095600	295576290	2720	2715	2720	2715	2004
585	20231108	095500	290129765	2715	2715	2715	2700	1068
586	20231108	095400	287237970	2705	2705	2715	2705	1125
587	20231108	095300	284194735	2715	2720	2720	2715	420
588	20231108	095200	283054335	2720	2720	2720	2720	15
589	20231108	095100	283013535	2720	2720	2720	2705	1447
590	20231108	095000	279095695	2720	2710	2720	2705	1555
591	20231108	094900	274883905	2725	2710	2725	2710	6009
592	20231108	094800	258541690	2710	2710	2710	2710	473
593	20231108	094700	257259860	2720	2720	2720	2720	0
594	20231108	094600	257259860	2720	2710	2720	2710	323
595	20231108	094500	256384140	2715	2710	2725	2710	1669
596	20231108	094400	251855150	2715	2715	2715	2710	1101
597	20231108	094300	248868935	2715	2710	2715	2710	1018
598	20231108	094200	246110095	2715	2725	2725	2715	3583
599	20231108	094100	236356750	2715	2720	2725	2715	2089
600	20231108	094000	230671175	2720	2720	2720	2720	121
601	20231108	093900	230342055	2725	2720	2725	2720	1960
602	20231108	093800	225007065	2720	2705	2720	2705	51
603	20231108	093700	224868985	2720	2720	2720	2720	0
604	20231108	093600	224868985	2720	2720	2720	2705	653
605	20231108	093500	223099530	2710	2720	2720	2710	3655
606	20231108	093400	213168595	2725	2720	2725	2715	7292
607	20231108	093300	193338075	2715	2710	2720	2710	7976
608	20231108	093200	171697405	2710	2700	2715	2700	3557
609	20231108	093100	162059735	2710	2710	2710	2710	5
610	20231108	093000	162046185	2710	2705	2710	2700	2661
611	20231108	092900	154847975	2705	2700	2705	2700	1538
612	20231108	092800	150695295	2700	2700	2705	2700	2105
613	20231108	092700	145011785	2700	2705	2705	2700	4
614	20231108	092600	145000970	2705	2710	2710	2700	1957
615	20231108	092500	139711930	2710	2690	2715	2690	3898
616	20231108	092400	129167980	2690	2700	2705	2685	3390
617	20231108	092300	120015530	2700	2690	2700	2685	3853
618	20231108	092200	109629355	2690	2675	2695	2675	6943
619	20231108	092100	90990520	2670	2675	2680	2670	765
620	20231108	092000	88943770	2680	2680	2680	2680	0
621	20231108	091900	88943770	2680	2680	2685	2675	1104
622	20231108	091800	85985045	2680	2670	2680	2670	1417
623	20231108	091700	82194125	2675	2680	2680	2660	2557
624	20231108	091600	75353155	2675	2650	2675	2650	5142
625	20231108	091500	61654235	2665	2665	2665	2665	114
626	20231108	091400	61350425	2665	2645	2665	2640	6802
627	20231108	091300	43377595	2640	2660	2665	2640	1845
628	20231108	091200	38495175	2660	2660	2660	2660	3
629	20231108	091100	38487195	2665	2655	2665	2655	1118
630	20231108	091000	35513260	2660	2665	2665	2660	487
631	20231108	090900	34217460	2665	2665	2665	2655	215
632	20231108	090800	33644525	2665	2650	2665	2650	2906
633	20231108	090700	25932265	2650	2650	2650	2650	166
634	20231108	090600	25492365	2645	2645	2645	2645	4
635	20231108	090500	25481785	2645	2650	2650	2645	18
636	20231108	090400	25434105	2645	2645	2645	2645	5
637	20231108	090300	25420880	2650	2640	2650	2640	1746
638	20231108	090200	20802520	2645	2645	2645	2630	3356
639	20231108	090100	11949270	2645	2630	2645	2625	3221
640	20231108	090000	3476600	2645	2645	2645	2635	1316