KissMeData/393210/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212100	490441695	4455	4455	4455	4455	642
3	20231109	212000	490441695	4455	4455	4455	4455	0
4	20231109	211900	490441695	4455	4455	4455	4455	0
5	20231109	211800	490441695	4455	4455	4455	4455	0
6	20231109	211700	490441695	4455	4455	4455	4455	0
7	20231109	211600	490441695	4455	4455	4455	4455	0
8	20231109	211500	490441695	4455	4455	4455	4455	0
9	20231109	211400	490441695	4455	4455	4455	4455	0
10	20231109	211300	490441695	4455	4455	4455	4455	0
11	20231109	211200	490441695	4455	4455	4455	4455	0
12	20231109	211100	490441695	4455	4455	4455	4455	0
13	20231109	211000	490441695	4455	4455	4455	4455	0
14	20231109	210900	490441695	4455	4455	4455	4455	0
15	20231109	210800	490441695	4455	4455	4455	4455	0
16	20231109	210700	490441695	4455	4455	4455	4455	0
17	20231109	210600	490441695	4455	4455	4455	4455	0
18	20231109	210500	490441695	4455	4455	4455	4455	0
19	20231109	210400	490441695	4455	4455	4455	4455	0
20	20231109	210300	490441695	4455	4455	4455	4455	0
21	20231109	210200	490441695	4455	4455	4455	4455	0
22	20231109	210100	490441695	4455	4455	4455	4455	0
23	20231109	210000	490441695	4455	4455	4455	4455	0
24	20231109	205900	490441695	4455	4455	4455	4455	0
25	20231109	205800	490441695	4455	4455	4455	4455	0
26	20231109	205700	490441695	4455	4455	4455	4455	0
27	20231109	205600	490441695	4455	4455	4455	4455	0
28	20231109	205500	490441695	4455	4455	4455	4455	0
29	20231109	205400	490441695	4455	4455	4455	4455	0
30	20231109	205300	490441695	4455	4455	4455	4455	0
31	20231109	205200	490441695	4455	4455	4455	4455	0
32	20231109	205100	490441695	4455	4455	4455	4455	642
33	20231109	205000	490441695	4455	4455	4455	4455	0
34	20231109	204900	490441695	4455	4455	4455	4455	0
35	20231109	204800	490441695	4455	4455	4455	4455	0
36	20231109	204700	490441695	4455	4455	4455	4455	0
37	20231109	204600	490441695	4455	4455	4455	4455	0
38	20231109	204500	490441695	4455	4455	4455	4455	0
39	20231109	204400	490441695	4455	4455	4455	4455	0
40	20231109	204300	490441695	4455	4455	4455	4455	0
41	20231109	204200	490441695	4455	4455	4455	4455	0
42	20231109	204100	490441695	4455	4455	4455	4455	0
43	20231109	204000	490441695	4455	4455	4455	4455	0
44	20231109	203900	490441695	4455	4455	4455	4455	0
45	20231109	203800	490441695	4455	4455	4455	4455	0
46	20231109	203700	490441695	4455	4455	4455	4455	0
47	20231109	203600	490441695	4455	4455	4455	4455	0
48	20231109	203500	490441695	4455	4455	4455	4455	0
49	20231109	203400	490441695	4455	4455	4455	4455	0
50	20231109	203300	490441695	4455	4455	4455	4455	0
51	20231109	203200	490441695	4455	4455	4455	4455	0
52	20231109	203100	490441695	4455	4455	4455	4455	0
53	20231109	203000	490441695	4455	4455	4455	4455	0
54	20231109	202900	490441695	4455	4455	4455	4455	0
55	20231109	202800	490441695	4455	4455	4455	4455	0
56	20231109	202700	490441695	4455	4455	4455	4455	0
57	20231109	202600	490441695	4455	4455	4455	4455	0
58	20231109	202500	490441695	4455	4455	4455	4455	0
59	20231109	202400	490441695	4455	4455	4455	4455	0
60	20231109	202300	490441695	4455	4455	4455	4455	0
61	20231109	202200	490441695	4455	4455	4455	4455	0
62	20231109	202100	490441695	4455	4455	4455	4455	642
63	20231109	202000	490441695	4455	4455	4455	4455	0
64	20231109	201900	490441695	4455	4455	4455	4455	0
65	20231109	201800	490441695	4455	4455	4455	4455	0
66	20231109	201700	490441695	4455	4455	4455	4455	0
67	20231109	201600	490441695	4455	4455	4455	4455	0
68	20231109	201500	490441695	4455	4455	4455	4455	0
69	20231109	201400	490441695	4455	4455	4455	4455	0
70	20231109	201300	490441695	4455	4455	4455	4455	0
71	20231109	201200	490441695	4455	4455	4455	4455	0
72	20231109	201100	490441695	4455	4455	4455	4455	0
73	20231109	201000	490441695	4455	4455	4455	4455	0
74	20231109	200900	490441695	4455	4455	4455	4455	0
75	20231109	200800	490441695	4455	4455	4455	4455	0
76	20231109	200700	490441695	4455	4455	4455	4455	0
77	20231109	200600	490441695	4455	4455	4455	4455	0
78	20231109	200500	490441695	4455	4455	4455	4455	0
79	20231109	200400	490441695	4455	4455	4455	4455	0
80	20231109	200300	490441695	4455	4455	4455	4455	0
81	20231109	200200	490441695	4455	4455	4455	4455	0
82	20231109	200100	490441695	4455	4455	4455	4455	0
83	20231109	200000	490441695	4455	4455	4455	4455	0
84	20231109	195900	490441695	4455	4455	4455	4455	0
85	20231109	195800	490441695	4455	4455	4455	4455	0
86	20231109	195700	490441695	4455	4455	4455	4455	0
87	20231109	195600	490441695	4455	4455	4455	4455	0
88	20231109	195500	490441695	4455	4455	4455	4455	0
89	20231109	195400	490441695	4455	4455	4455	4455	0
90	20231109	195300	490441695	4455	4455	4455	4455	0
91	20231109	195200	490441695	4455	4455	4455	4455	0
92	20231109	195100	490441695	4455	4455	4455	4455	642
93	20231109	195000	490441695	4455	4455	4455	4455	0
94	20231109	194900	490441695	4455	4455	4455	4455	0
95	20231109	194800	490441695	4455	4455	4455	4455	0
96	20231109	194700	490441695	4455	4455	4455	4455	0
97	20231109	194600	490441695	4455	4455	4455	4455	0
98	20231109	194500	490441695	4455	4455	4455	4455	0
99	20231109	194400	490441695	4455	4455	4455	4455	0
100	20231109	194300	490441695	4455	4455	4455	4455	0
101	20231109	194200	490441695	4455	4455	4455	4455	0
102	20231109	194100	490441695	4455	4455	4455	4455	0
103	20231109	194000	490441695	4455	4455	4455	4455	0
104	20231109	193900	490441695	4455	4455	4455	4455	0
105	20231109	193800	490441695	4455	4455	4455	4455	0
106	20231109	193700	490441695	4455	4455	4455	4455	0
107	20231109	193600	490441695	4455	4455	4455	4455	0
108	20231109	193500	490441695	4455	4455	4455	4455	0
109	20231109	193400	490441695	4455	4455	4455	4455	0
110	20231109	193300	490441695	4455	4455	4455	4455	0
111	20231109	193200	490441695	4455	4455	4455	4455	0
112	20231109	193100	490441695	4455	4455	4455	4455	0
113	20231109	193000	490441695	4455	4455	4455	4455	0
114	20231109	192900	490441695	4455	4455	4455	4455	0
115	20231109	192800	490441695	4455	4455	4455	4455	0
116	20231109	192700	490441695	4455	4455	4455	4455	0
117	20231109	192600	490441695	4455	4455	4455	4455	0
118	20231109	192500	490441695	4455	4455	4455	4455	0
119	20231109	192400	490441695	4455	4455	4455	4455	0
120	20231109	192300	490441695	4455	4455	4455	4455	0
121	20231109	192200	490441695	4455	4455	4455	4455	0
122	20231109	192100	490441695	4455	4455	4455	4455	642
123	20231109	192000	490441695	4455	4455	4455	4455	0
124	20231109	191900	490441695	4455	4455	4455	4455	0
125	20231109	191800	490441695	4455	4455	4455	4455	0
126	20231109	191700	490441695	4455	4455	4455	4455	0
127	20231109	191600	490441695	4455	4455	4455	4455	0
128	20231109	191500	490441695	4455	4455	4455	4455	0
129	20231109	191400	490441695	4455	4455	4455	4455	0
130	20231109	191300	490441695	4455	4455	4455	4455	0
131	20231109	191200	490441695	4455	4455	4455	4455	0
132	20231109	191100	490441695	4455	4455	4455	4455	0
133	20231109	191000	490441695	4455	4455	4455	4455	0
134	20231109	190900	490441695	4455	4455	4455	4455	0
135	20231109	190800	490441695	4455	4455	4455	4455	0
136	20231109	190700	490441695	4455	4455	4455	4455	0
137	20231109	190600	490441695	4455	4455	4455	4455	0
138	20231109	190500	490441695	4455	4455	4455	4455	0
139	20231109	190400	490441695	4455	4455	4455	4455	0
140	20231109	190300	490441695	4455	4455	4455	4455	0
141	20231109	190200	490441695	4455	4455	4455	4455	0
142	20231109	190100	490441695	4455	4455	4455	4455	0
143	20231109	190000	490441695	4455	4455	4455	4455	0
144	20231109	185900	490441695	4455	4455	4455	4455	0
145	20231109	185800	490441695	4455	4455	4455	4455	0
146	20231109	185700	490441695	4455	4455	4455	4455	0
147	20231109	185600	490441695	4455	4455	4455	4455	0
148	20231109	185500	490441695	4455	4455	4455	4455	0
149	20231109	185400	490441695	4455	4455	4455	4455	0
150	20231109	185300	490441695	4455	4455	4455	4455	0
151	20231109	185200	490441695	4455	4455	4455	4455	0
152	20231109	185100	490441695	4455	4455	4455	4455	642
153	20231109	185000	490441695	4455	4455	4455	4455	0
154	20231109	184900	490441695	4455	4455	4455	4455	0
155	20231109	184800	490441695	4455	4455	4455	4455	0
156	20231109	184700	490441695	4455	4455	4455	4455	0
157	20231109	184600	490441695	4455	4455	4455	4455	0
158	20231109	184500	490441695	4455	4455	4455	4455	0
159	20231109	184400	490441695	4455	4455	4455	4455	0
160	20231109	184300	490441695	4455	4455	4455	4455	0
161	20231109	184200	490441695	4455	4455	4455	4455	0
162	20231109	184100	490441695	4455	4455	4455	4455	0
163	20231109	184000	490441695	4455	4455	4455	4455	0
164	20231109	183900	490441695	4455	4455	4455	4455	0
165	20231109	183800	490441695	4455	4455	4455	4455	0
166	20231109	183700	490441695	4455	4455	4455	4455	0
167	20231109	183600	490441695	4455	4455	4455	4455	0
168	20231109	183500	490441695	4455	4455	4455	4455	0
169	20231109	183400	490441695	4455	4455	4455	4455	0
170	20231109	183300	490441695	4455	4455	4455	4455	0
171	20231109	183200	490441695	4455	4455	4455	4455	0
172	20231109	183100	490441695	4455	4455	4455	4455	0
173	20231109	183000	490441695	4455	4455	4455	4455	0
174	20231109	182900	490441695	4455	4455	4455	4455	0
175	20231109	182800	490441695	4455	4455	4455	4455	0
176	20231109	182700	490441695	4455	4455	4455	4455	0
177	20231109	182600	490441695	4455	4455	4455	4455	0
178	20231109	182500	490441695	4455	4455	4455	4455	0
179	20231109	182400	490441695	4455	4455	4455	4455	0
180	20231109	182300	490441695	4455	4455	4455	4455	0
181	20231109	182200	490441695	4455	4455	4455	4455	0
182	20231109	182100	490441695	4455	4455	4455	4455	642
183	20231109	182000	490441695	4455	4455	4455	4455	0
184	20231109	181900	490441695	4455	4455	4455	4455	0
185	20231109	181800	490441695	4455	4455	4455	4455	0
186	20231109	181700	490441695	4455	4455	4455	4455	0
187	20231109	181600	490441695	4455	4455	4455	4455	0
188	20231109	181500	490441695	4455	4455	4455	4455	0
189	20231109	181400	490441695	4455	4455	4455	4455	0
190	20231109	181300	490441695	4455	4455	4455	4455	0
191	20231109	181200	490441695	4455	4455	4455	4455	0
192	20231109	181100	490441695	4455	4455	4455	4455	0
193	20231109	181000	490441695	4455	4455	4455	4455	0
194	20231109	180900	490441695	4455	4455	4455	4455	0
195	20231109	180800	490441695	4455	4455	4455	4455	0
196	20231109	180700	490441695	4455	4455	4455	4455	0
197	20231109	180600	490441695	4455	4455	4455	4455	0
198	20231109	180500	490441695	4455	4455	4455	4455	0
199	20231109	180400	490441695	4455	4455	4455	4455	0
200	20231109	180300	490441695	4455	4455	4455	4455	0
201	20231109	180200	490441695	4455	4455	4455	4455	0
202	20231109	180100	490441695	4455	4455	4455	4455	0
203	20231109	180000	490441695	4455	4455	4455	4455	0
204	20231109	175900	490441695	4455	4455	4455	4455	0
205	20231109	175800	490441695	4455	4455	4455	4455	0
206	20231109	175700	490441695	4455	4455	4455	4455	0
207	20231109	175600	490441695	4455	4455	4455	4455	0
208	20231109	175500	490441695	4455	4455	4455	4455	0
209	20231109	175400	490441695	4455	4455	4455	4455	0
210	20231109	175300	490441695	4455	4455	4455	4455	0
211	20231109	175200	490441695	4455	4455	4455	4455	0
212	20231109	175100	490441695	4455	4455	4455	4455	642
213	20231109	175000	490441695	4455	4455	4455	4455	0
214	20231109	174900	490441695	4455	4455	4455	4455	0
215	20231109	174800	490441695	4455	4455	4455	4455	0
216	20231109	174700	490441695	4455	4455	4455	4455	0
217	20231109	174600	490441695	4455	4455	4455	4455	0
218	20231109	174500	490441695	4455	4455	4455	4455	0
219	20231109	174400	490441695	4455	4455	4455	4455	0
220	20231109	174300	490441695	4455	4455	4455	4455	0
221	20231109	174200	490441695	4455	4455	4455	4455	0
222	20231109	174100	490441695	4455	4455	4455	4455	0
223	20231109	174000	490441695	4455	4455	4455	4455	0
224	20231109	173900	490441695	4455	4455	4455	4455	0
225	20231109	173800	490441695	4455	4455	4455	4455	0
226	20231109	173700	490441695	4455	4455	4455	4455	0
227	20231109	173600	490441695	4455	4455	4455	4455	0
228	20231109	173500	490441695	4455	4455	4455	4455	0
229	20231109	173400	490441695	4455	4455	4455	4455	0
230	20231109	173300	490441695	4455	4455	4455	4455	0
231	20231109	173200	490441695	4455	4455	4455	4455	0
232	20231109	173100	490441695	4455	4455	4455	4455	0
233	20231109	173000	490441695	4455	4455	4455	4455	0
234	20231109	172900	490441695	4455	4455	4455	4455	0
235	20231109	172800	490441695	4455	4455	4455	4455	0
236	20231109	172700	490441695	4455	4455	4455	4455	0
237	20231109	172600	490441695	4455	4455	4455	4455	0
238	20231109	172500	490441695	4455	4455	4455	4455	0
239	20231109	172400	490441695	4455	4455	4455	4455	0
240	20231109	172300	490441695	4455	4455	4455	4455	0
241	20231109	172200	490441695	4455	4455	4455	4455	0
242	20231109	172100	490441695	4455	4455	4455	4455	642
243	20231109	172000	490441695	4455	4455	4455	4455	0
244	20231109	171900	490441695	4455	4455	4455	4455	0
245	20231109	171800	490441695	4455	4455	4455	4455	0
246	20231109	171700	490441695	4455	4455	4455	4455	0
247	20231109	171600	490441695	4455	4455	4455	4455	0
248	20231109	171500	490441695	4455	4455	4455	4455	0
249	20231109	171400	490441695	4455	4455	4455	4455	0
250	20231109	171300	490441695	4455	4455	4455	4455	0
251	20231109	171200	490441695	4455	4455	4455	4455	0
252	20231109	171100	490441695	4455	4455	4455	4455	0
253	20231109	171000	490441695	4455	4455	4455	4455	0
254	20231109	170900	490441695	4455	4455	4455	4455	0
255	20231109	170800	490441695	4455	4455	4455	4455	0
256	20231109	170700	490441695	4455	4455	4455	4455	0
257	20231109	170600	490441695	4455	4455	4455	4455	0
258	20231109	170500	490441695	4455	4455	4455	4455	0
259	20231109	170400	490441695	4455	4455	4455	4455	0
260	20231109	170300	490441695	4455	4455	4455	4455	0
261	20231109	170200	490441695	4455	4455	4455	4455	0
262	20231109	170100	490441695	4455	4455	4455	4455	0
263	20231109	170000	490441695	4455	4455	4455	4455	0
264	20231109	165900	490441695	4455	4455	4455	4455	0
265	20231109	165800	490441695	4455	4455	4455	4455	0
266	20231109	165700	490441695	4455	4455	4455	4455	0
267	20231109	165600	490441695	4455	4455	4455	4455	0
268	20231109	165500	490441695	4455	4455	4455	4455	0
269	20231109	165400	490441695	4455	4455	4455	4455	0
270	20231109	165300	490441695	4455	4455	4455	4455	0
271	20231109	165200	490441695	4455	4455	4455	4455	0
272	20231109	165100	490441695	4455	4455	4455	4455	642
273	20231109	165000	490441695	4455	4455	4455	4455	0
274	20231109	164900	490441695	4455	4455	4455	4455	0
275	20231109	164800	490441695	4455	4455	4455	4455	0
276	20231109	164700	490441695	4455	4455	4455	4455	0
277	20231109	164600	490441695	4455	4455	4455	4455	0
278	20231109	164500	490441695	4455	4455	4455	4455	0
279	20231109	164400	490441695	4455	4455	4455	4455	0
280	20231109	164300	490441695	4455	4455	4455	4455	0
281	20231109	164200	490441695	4455	4455	4455	4455	0
282	20231109	164100	490441695	4455	4455	4455	4455	0
283	20231109	164000	490441695	4455	4455	4455	4455	0
284	20231109	163900	490441695	4455	4455	4455	4455	0
285	20231109	163800	490441695	4455	4455	4455	4455	0
286	20231109	163700	490441695	4455	4455	4455	4455	0
287	20231109	163600	490441695	4455	4455	4455	4455	0
288	20231109	163500	490441695	4455	4455	4455	4455	0
289	20231109	163400	490441695	4455	4455	4455	4455	0
290	20231109	163300	490441695	4455	4455	4455	4455	0
291	20231109	163200	490441695	4455	4455	4455	4455	0
292	20231109	163100	490441695	4455	4455	4455	4455	0
293	20231109	163000	490441695	4455	4455	4455	4455	0
294	20231109	162900	490441695	4455	4455	4455	4455	0
295	20231109	162800	490441695	4455	4455	4455	4455	0
296	20231109	162700	490441695	4455	4455	4455	4455	0
297	20231109	162600	490441695	4455	4455	4455	4455	0
298	20231109	162500	490441695	4455	4455	4455	4455	0
299	20231109	162400	490441695	4455	4455	4455	4455	0
300	20231109	162300	490441695	4455	4455	4455	4455	0
301	20231109	162200	490441695	4455	4455	4455	4455	0
302	20231109	162100	490441695	4455	4455	4455	4455	642
303	20231109	162000	490441695	4455	4455	4455	4455	0
304	20231109	161900	490441695	4455	4455	4455	4455	0
305	20231109	161800	490441695	4455	4455	4455	4455	0
306	20231109	161700	490441695	4455	4455	4455	4455	0
307	20231109	161600	490441695	4455	4455	4455	4455	0
308	20231109	161500	490441695	4455	4455	4455	4455	0
309	20231109	161400	490441695	4455	4455	4455	4455	0
310	20231109	161300	490441695	4455	4455	4455	4455	0
311	20231109	161200	490441695	4455	4455	4455	4455	0
312	20231109	161100	490441695	4455	4455	4455	4455	0
313	20231109	161000	490441695	4455	4455	4455	4455	0
314	20231109	160900	490441695	4455	4455	4455	4455	0
315	20231109	160800	490441695	4455	4455	4455	4455	0
316	20231109	160700	490441695	4455	4455	4455	4455	0
317	20231109	160600	490441695	4455	4455	4455	4455	0
318	20231109	160500	490441695	4455	4455	4455	4455	0
319	20231109	160400	490441695	4455	4455	4455	4455	0
320	20231109	160300	490441695	4455	4455	4455	4455	0
321	20231109	160200	490441695	4455	4455	4455	4455	0
322	20231109	160100	490441695	4455	4455	4455	4455	0
323	20231109	160000	490441695	4455	4455	4455	4455	0
324	20231109	155900	490441695	4455	4455	4455	4455	0
325	20231109	155800	490441695	4455	4455	4455	4455	0
326	20231109	155700	490441695	4455	4455	4455	4455	0
327	20231109	155600	490441695	4455	4455	4455	4455	0
328	20231109	155500	490441695	4455	4455	4455	4455	0
329	20231109	155400	490441695	4455	4455	4455	4455	0
330	20231109	155300	490441695	4455	4455	4455	4455	0
331	20231109	155200	490441695	4455	4455	4455	4455	0
332	20231109	155100	490441695	4455	4455	4455	4455	642
333	20231109	155000	490441695	4455	4455	4455	4455	0
334	20231109	154900	490441695	4455	4455	4455	4455	0
335	20231109	154800	490441695	4455	4455	4455	4455	0
336	20231109	154700	490441695	4455	4455	4455	4455	0
337	20231109	154600	490441695	4455	4455	4455	4455	0
338	20231109	154500	490441695	4455	4455	4455	4455	0
339	20231109	154400	490441695	4455	4455	4455	4455	0
340	20231109	154300	490441695	4455	4455	4455	4455	0
341	20231109	154200	490441695	4455	4455	4455	4455	0
342	20231109	154100	490441695	4455	4455	4455	4455	0
343	20231109	154000	490441695	4455	4455	4455	4455	0
344	20231109	153900	490441695	4455	4455	4455	4455	0
345	20231109	153800	490441695	4455	4455	4455	4455	0
346	20231109	153700	490441695	4455	4455	4455	4455	0
347	20231109	153600	490441695	4455	4455	4455	4455	0
348	20231109	153500	490441695	4455	4455	4455	4455	0
349	20231109	153400	490441695	4455	4455	4455	4455	0
350	20231109	153300	490441695	4455	4455	4455	4455	0
351	20231109	153200	490441695	4455	4455	4455	4455	0
352	20231109	153100	490441695	4455	4455	4455	4455	0
353	20231109	153000	490441695	4455	4455	4455	4455	642
354	20231109	152900	487581585	4460	4460	4460	4460	0
355	20231109	152800	487581585	4460	4460	4460	4460	0
356	20231109	152700	487581585	4460	4460	4460	4460	0
357	20231109	152600	487581585	4460	4460	4460	4460	0
358	20231109	152500	487581585	4460	4460	4460	4460	0
359	20231109	152400	487581585	4460	4460	4460	4460	0
360	20231109	152300	487581585	4460	4460	4460	4460	0
361	20231109	152200	487581585	4460	4460	4460	4460	0
362	20231109	152100	487581585	4460	4460	4460	4460	0
363	20231109	152000	487581585	4460	4460	4460	4460	0
364	20231109	151900	487581585	4460	4460	4460	4460	1
365	20231109	151800	487577125	4450	4430	4450	4430	52
366	20231109	151700	487346745	4430	4430	4430	4430	2
367	20231109	151600	487337885	4430	4430	4430	4430	60
368	20231109	151500	487072085	4440	4430	4440	4430	139
369	20231109	151400	486456170	4435	4445	4445	4435	102
370	20231109	151300	486003230	4445	4450	4465	4445	321
371	20231109	151200	484571730	4455	4470	4470	4455	550
372	20231109	151100	482120930	4475	4450	4475	4450	1000
373	20231109	151000	477663205	4455	4425	4455	4425	350
374	20231109	150900	476106535	4425	4425	4425	4425	146
375	20231109	150800	475460485	4425	4425	4425	4425	57
376	20231109	150700	475208260	4430	4445	4445	4430	217
377	20231109	150600	474246005	4445	4430	4445	4430	217
378	20231109	150500	473283705	4430	4430	4455	4430	157
379	20231109	150400	472587880	4455	4455	4455	4455	11
380	20231109	150300	472538875	4440	4420	4440	4420	1242
381	20231109	150200	467035115	4415	4430	4430	4415	111
382	20231109	150100	466544330	4420	4415	4420	4415	283
383	20231109	150000	465293605	4420	4410	4420	4405	624
384	20231109	145900	462540805	4425	4420	4425	4420	118
385	20231109	145800	462018820	4425	4420	4425	4410	271
386	20231109	145700	460823005	4410	4425	4425	4410	564
387	20231109	145600	458328105	4425	4425	4425	4425	19
388	20231109	145500	458244030	4425	4420	4425	4420	102
389	20231109	145400	457793185	4420	4415	4420	4415	131
390	20231109	145300	457214260	4420	4420	4420	4420	0
391	20231109	145200	457214260	4420	4420	4420	4420	0
392	20231109	145100	457214260	4420	4420	4420	4420	0
393	20231109	145000	457214260	4420	4400	4420	4400	100
394	20231109	144900	456772680	4395	4375	4395	4375	90
395	20231109	144800	456377190	4395	4390	4395	4390	59
396	20231109	144700	456118100	4390	4390	4390	4390	0
397	20231109	144600	456118100	4390	4390	4390	4390	0
398	20231109	144500	456118100	4390	4390	4390	4390	0
399	20231109	144400	456118100	4390	4390	4390	4390	0
400	20231109	144300	456118100	4390	4390	4390	4390	0
401	20231109	144200	456118100	4390	4390	4390	4390	0
402	20231109	144100	456118100	4390	4390	4390	4390	30
403	20231109	144000	455986400	4390	4390	4390	4390	0
404	20231109	143900	455986400	4390	4390	4390	4390	6
405	20231109	143800	455960060	4390	4390	4390	4390	7
406	20231109	143700	455929330	4365	4365	4365	4365	0
407	20231109	143600	455929330	4365	4380	4380	4365	10
408	20231109	143500	455885565	4385	4390	4390	4385	14
409	20231109	143400	455824130	4390	4390	4390	4390	1
410	20231109	143300	455819740	4395	4395	4395	4395	0
411	20231109	143200	455819740	4395	4395	4395	4395	0
412	20231109	143100	455819740	4395	4395	4395	4350	931
413	20231109	143000	451755305	4395	4395	4395	4395	22
414	20231109	142900	451658615	4400	4395	4400	4395	45
415	20231109	142800	451460835	4395	4395	4395	4395	1
416	20231109	142700	451456440	4380	4380	4380	4380	0
417	20231109	142600	451456440	4380	4380	4380	4380	0
418	20231109	142500	451456440	4380	4385	4385	4380	200
419	20231109	142400	450580375	4385	4385	4385	4385	29
420	20231109	142300	450453210	4385	4385	4385	4385	203
421	20231109	142200	449563055	4390	4390	4390	4390	54
422	20231109	142100	449325995	4400	4400	4400	4400	0
423	20231109	142000	449325995	4400	4400	4400	4400	13
424	20231109	141900	449268795	4400	4405	4420	4400	111
425	20231109	141800	448779210	4410	4410	4410	4410	1
426	20231109	141700	448774800	4405	4400	4405	4400	108
427	20231109	141600	448299105	4405	4400	4405	4400	101
428	20231109	141500	447854700	4400	4390	4400	4390	548
429	20231109	141400	445446490	4380	4385	4385	4380	25
430	20231109	141300	445336985	4380	4380	4385	4380	50
431	20231109	141200	445117980	4370	4370	4370	4370	101
432	20231109	141100	444676610	4370	4370	4370	4370	0
433	20231109	141000	444676610	4370	4370	4370	4370	100
434	20231109	140900	444239610	4370	4370	4370	4370	1100
435	20231109	140800	439432610	4390	4390	4390	4390	1
436	20231109	140700	439428220	4400	4400	4400	4400	0
437	20231109	140600	439428220	4400	4360	4400	4360	548
438	20231109	140500	437033910	4345	4345	4345	4345	90
439	20231109	140400	436642860	4345	4360	4360	4345	254
440	20231109	140300	435539170	4360	4360	4360	4360	1
441	20231109	140200	435534810	4345	4345	4345	4345	10
442	20231109	140100	435491360	4340	4355	4355	4340	4000
443	20231109	140000	418119550	4365	4355	4365	4350	414
444	20231109	135900	416315410	4365	4370	4370	4355	202
445	20231109	135800	415435675	4360	4365	4365	4360	110
446	20231109	135700	414956040	4370	4365	4370	4365	369
447	20231109	135600	413345350	4360	4355	4360	4355	89
448	20231109	135500	412957520	4355	4355	4355	4355	0
449	20231109	135400	412957520	4355	4340	4355	4340	420
450	20231109	135300	411134705	4350	4350	4350	4350	2
451	20231109	135200	411126005	4350	4350	4350	4350	2
452	20231109	135100	411117305	4350	4350	4350	4345	1491
453	20231109	135000	404632500	4360	4360	4360	4360	52
454	20231109	134900	404405780	4355	4360	4360	4350	202
455	20231109	134800	403527035	4375	4370	4375	4350	10009
456	20231109	134700	359933800	4370	4370	4370	4370	19
457	20231109	134600	359850770	4375	4375	4375	4375	15
458	20231109	134500	359785145	4375	4375	4375	4375	89
459	20231109	134400	359395770	4375	4380	4380	4375	203
460	20231109	134300	358507640	4375	4375	4375	4375	204
461	20231109	134200	357615140	4375	4380	4385	4375	229
462	20231109	134100	356613245	4380	4385	4385	4380	1546
463	20231109	134000	349841760	4385	4385	4385	4385	922
464	20231109	133900	345798790	4405	4405	4405	4405	0
465	20231109	133800	345798790	4405	4405	4405	4405	0
466	20231109	133700	345798790	4405	4405	4405	4405	0
467	20231109	133600	345798790	4405	4405	4405	4405	0
468	20231109	133500	345798790	4405	4405	4405	4405	0
469	20231109	133400	345798790	4405	4405	4405	4405	100
470	20231109	133300	345358290	4405	4395	4405	4395	2
471	20231109	133200	345349490	4405	4380	4405	4380	2
472	20231109	133100	345340705	4405	4405	4405	4405	0
473	20231109	133000	345340705	4405	4385	4405	4380	270
474	20231109	132900	344158050	4405	4405	4405	4405	0
475	20231109	132800	344158050	4405	4405	4405	4405	0
476	20231109	132700	344158050	4405	4410	4410	4370	2190
477	20231109	132600	334569980	4410	4410	4410	4410	1
478	20231109	132500	334565570	4390	4390	4390	4390	0
479	20231109	132400	334565570	4390	4395	4395	4390	138
480	20231109	132300	333959220	4415	4395	4415	4395	201
481	20231109	132200	333073825	4420	4420	4420	4420	0
482	20231109	132100	333073825	4420	4420	4420	4420	48
483	20231109	132000	332861665	4420	4420	4420	4420	0
484	20231109	131900	332861665	4420	4420	4420	4420	0
485	20231109	131800	332861665	4420	4395	4420	4395	522
486	20231109	131700	330559935	4410	4410	4410	4410	5
487	20231109	131600	330537885	4410	4410	4410	4410	1
488	20231109	131500	330533475	4400	4400	4400	4400	298
489	20231109	131400	329222275	4400	4400	4400	4400	0
490	20231109	131300	329222275	4400	4400	4400	4400	1
491	20231109	131200	329217875	4400	4400	4400	4400	0
492	20231109	131100	329217875	4400	4395	4400	4385	131
493	20231109	131000	328642365	4395	4395	4395	4395	0
494	20231109	130900	328642365	4395	4395	4395	4395	0
495	20231109	130800	328642365	4395	4395	4400	4395	112
496	20231109	130700	328150095	4395	4395	4395	4390	72
497	20231109	130600	327833990	4390	4390	4390	4390	185
498	20231109	130500	327021840	4390	4390	4390	4390	0
499	20231109	130400	327021840	4390	4385	4390	4385	17
500	20231109	130300	326947290	4385	4385	4385	4385	1
501	20231109	130200	326942905	4385	4385	4385	4385	0
502	20231109	130100	326942905	4385	4385	4385	4385	23
503	20231109	130000	326842050	4385	4385	4385	4385	31
504	20231109	125900	326706115	4395	4380	4395	4380	210
505	20231109	125800	325785785	4385	4385	4385	4385	5
506	20231109	125700	325763860	4385	4380	4385	4380	116
507	20231109	125600	325255705	4380	4385	4385	4380	21
508	20231109	125500	325163680	4385	4385	4385	4385	103
509	20231109	125400	324712025	4385	4390	4390	4385	6
510	20231109	125300	324685705	4405	4405	4405	4405	0
511	20231109	125200	324685705	4405	4405	4405	4405	0
512	20231109	125100	324685705	4405	4405	4405	4405	6
513	20231109	125000	324659275	4400	4400	4400	4400	0
514	20231109	124900	324659275	4400	4395	4400	4395	42
515	20231109	124800	324474510	4400	4390	4400	4390	28
516	20231109	124700	324351325	4400	4400	4400	4400	50
517	20231109	124600	324131325	4400	4400	4400	4400	0
518	20231109	124500	324131325	4400	4400	4400	4400	0
519	20231109	124400	324131325	4400	4390	4400	4375	6304
520	20231109	124300	296522255	4390	4400	4400	4390	105
521	20231109	124200	296061255	4400	4400	4400	4400	1
522	20231109	124100	296056855	4400	4390	4400	4380	51
523	20231109	124000	295833250	4385	4385	4400	4385	1752
524	20231109	123900	288150710	4390	4395	4395	4390	3089
525	20231109	123800	274583350	4400	4400	4400	4400	127
526	20231109	123700	274024550	4400	4400	4400	4400	1
527	20231109	123600	274020150	4400	4400	4400	4400	14
528	20231109	123500	273958550	4400	4400	4400	4400	471
529	20231109	123400	271886150	4400	4400	4400	4400	1
530	20231109	123300	271881750	4405	4405	4405	4405	1
531	20231109	123200	271877345	4410	4410	4410	4410	0
532	20231109	123100	271877345	4410	4400	4410	4400	117
533	20231109	123000	271361545	4410	4410	4410	4410	1
534	20231109	122900	271357135	4410	4410	4410	4410	50
535	20231109	122800	271136635	4400	4400	4400	4400	449
536	20231109	122700	269161035	4410	4410	4410	4410	0
537	20231109	122600	269161035	4410	4410	4410	4410	1
538	20231109	122500	269156625	4415	4415	4415	4415	0
539	20231109	122400	269156625	4415	4415	4415	4415	1
540	20231109	122300	269152210	4400	4410	4425	4400	402
541	20231109	122200	267382300	4435	4435	4435	4435	0
542	20231109	122100	267382300	4435	4435	4435	4435	1
543	20231109	122000	267377865	4410	4410	4410	4410	0
544	20231109	121900	267377865	4410	4410	4410	4410	0
545	20231109	121800	267377865	4410	4410	4410	4410	0
546	20231109	121700	267377865	4410	4410	4410	4410	1
547	20231109	121600	267373455	4410	4410	4410	4410	2
548	20231109	121500	267364635	4410	4410	4410	4410	282
549	20231109	121400	266121015	4405	4405	4405	4405	1
550	20231109	121300	266116610	4400	4405	4405	4400	136
551	20231109	121200	265518190	4405	4430	4430	4405	956
552	20231109	121100	261302145	4430	4430	4430	4430	5
553	20231109	121000	261279995	4440	4440	4440	4440	5
554	20231109	120900	261257795	4445	4435	4445	4435	10
555	20231109	120800	261213395	4430	4430	4430	4430	0
556	20231109	120700	261213395	4430	4430	4430	4430	1
557	20231109	120600	261208965	4460	4460	4460	4460	0
558	20231109	120500	261208965	4460	4460	4460	4460	0
559	20231109	120400	261208965	4460	4460	4460	4460	0
560	20231109	120300	261208965	4460	4460	4460	4460	1
561	20231109	120200	261204505	4460	4460	4460	4460	0
562	20231109	120100	261204505	4460	4460	4460	4460	0
563	20231109	120000	261204505	4460	4460	4460	4460	0
564	20231109	115900	261204505	4460	4440	4460	4440	4
565	20231109	115800	261186685	4440	4440	4440	4440	0
566	20231109	115700	261186685	4440	4440	4440	4440	0
567	20231109	115600	261186685	4440	4440	4440	4440	0
568	20231109	115500	261186685	4440	4440	4440	4440	0
569	20231109	115400	261186685	4440	4435	4440	4435	6
570	20231109	115300	261160055	4440	4440	4440	4440	8
571	20231109	115200	261124535	4440	4440	4440	4440	0
572	20231109	115100	261124535	4440	4440	4440	4440	103
573	20231109	115000	260667215	4440	4435	4440	4435	103
574	20231109	114900	260210350	4440	4440	4440	4440	101
575	20231109	114800	259761910	4435	4435	4435	4435	18
576	20231109	114700	259682080	4440	4440	4440	4440	0
577	20231109	114600	259682080	4440	4440	4440	4440	0
578	20231109	114500	259682080	4440	4440	4440	4440	0
579	20231109	114400	259682080	4440	4435	4440	4435	500
580	20231109	114300	257462470	4435	4435	4435	4435	1
581	20231109	114200	257458035	4435	4435	4435	4435	0
582	20231109	114100	257458035	4435	4435	4435	4435	1
583	20231109	114000	257453600	4410	4410	4410	4410	0
584	20231109	113900	257453600	4410	4425	4425	4410	352
585	20231109	113800	255896730	4425	4425	4425	4425	0
586	20231109	113700	255896730	4425	4425	4425	4425	0
587	20231109	113600	255896730	4425	4425	4425	4425	53
588	20231109	113500	255662205	4420	4420	4420	4420	0
589	20231109	113400	255662205	4420	4420	4425	4420	6
590	20231109	113300	255635680	4425	4425	4425	4425	0
591	20231109	113200	255635680	4425	4425	4425	4425	0
592	20231109	113100	255635680	4425	4410	4425	4410	22
593	20231109	113000	255538435	4420	4420	4420	4420	1
594	20231109	112900	255534015	4410	4410	4410	4410	100
595	20231109	112800	255093015	4425	4425	4425	4425	0
596	20231109	112700	255093015	4425	4425	4425	4425	1
597	20231109	112600	255088590	4410	4410	4410	4410	0
598	20231109	112500	255088590	4410	4410	4410	4410	9
599	20231109	112400	255048900	4410	4410	4410	4410	0
600	20231109	112300	255048900	4410	4410	4410	4410	0
601	20231109	112200	255048900	4410	4410	4410	4410	0
602	20231109	112100	255048900	4410	4410	4410	4410	0
603	20231109	112000	255048900	4410	4415	4415	4410	106
604	20231109	111900	254581415	4415	4420	4420	4415	26
605	20231109	111800	254466565	4425	4425	4425	4425	0
606	20231109	111700	254466565	4425	4425	4425	4425	0
607	20231109	111600	254466565	4425	4425	4425	4425	0
608	20231109	111500	254466565	4425	4425	4425	4425	0
609	20231109	111400	254466565	4425	4425	4425	4425	5
610	20231109	111300	254444440	4425	4425	4425	4425	0
611	20231109	111200	254444440	4425	4425	4425	4425	0
612	20231109	111100	254444440	4425	4425	4425	4425	1
613	20231109	111000	254440015	4425	4425	4425	4425	1
614	20231109	110900	254435590	4425	4425	4425	4425	0
615	20231109	110800	254435590	4425	4435	4435	4425	28
616	20231109	110700	254311565	4430	4430	4430	4430	0
617	20231109	110600	254311565	4430	4430	4430	4430	10
618	20231109	110500	254267265	4430	4440	4440	4430	9
619	20231109	110400	254227345	4440	4440	4440	4440	0
620	20231109	110300	254227345	4440	4450	4450	4440	880
621	20231109	110200	250320055	4450	4450	4450	4450	0
622	20231109	110100	250320055	4450	4450	4450	4450	0
623	20231109	110000	250320055	4450	4450	4450	4450	4
624	20231109	105900	250302255	4465	4465	4465	4465	0
625	20231109	105800	250302255	4465	4465	4465	4465	500
626	20231109	105700	248069755	4480	4480	4480	4480	0
627	20231109	105600	248069755	4480	4445	4480	4440	702
628	20231109	105500	244927390	4450	4445	4450	4445	30
629	20231109	105400	244794010	4450	4450	4450	4440	382
630	20231109	105300	243094815	4470	4440	4470	4440	297
631	20231109	105200	241776105	4440	4440	4440	4440	0
632	20231109	105100	241776105	4440	4430	4440	4430	99
633	20231109	105000	241336975	4395	4395	4395	4395	0
634	20231109	104900	241336975	4395	4435	4435	4395	598
635	20231109	104800	238705500	4435	4435	4435	4435	0
636	20231109	104700	238705500	4435	4435	4435	4435	1
637	20231109	104600	238701065	4430	4430	4430	4430	1
638	20231109	104500	238696635	4435	4435	4435	4435	4
639	20231109	104400	238678895	4435	4420	4435	4420	202
640	20231109	104300	237786040	4420	4420	4420	4420	6
641	20231109	104200	237759520	4420	4420	4420	4420	1
642	20231109	104100	237755100	4400	4415	4415	4400	300
643	20231109	104000	236433470	4415	4415	4415	4415	16
644	20231109	103900	236362830	4410	4410	4410	4410	17
645	20231109	103800	236287860	4410	4410	4410	4410	0
646	20231109	103700	236287860	4410	4405	4410	4405	10
647	20231109	103600	236243805	4405	4405	4405	4405	40
648	20231109	103500	236067605	4395	4395	4395	4395	0
649	20231109	103400	236067605	4395	4395	4395	4395	0
650	20231109	103300	236067605	4395	4400	4400	4395	79
651	20231109	103200	235720325	4415	4400	4415	4400	432
652	20231109	103100	233819325	4395	4395	4395	4395	0
653	20231109	103000	233819325	4395	4395	4395	4395	0
654	20231109	102900	233819325	4395	4395	4395	4395	3
655	20231109	102800	233806140	4420	4420	4420	4420	5
656	20231109	102700	233784040	4420	4420	4420	4420	0
657	20231109	102600	233784040	4420	4420	4420	4420	0
658	20231109	102500	233784040	4420	4420	4420	4420	113
659	20231109	102400	233284580	4420	4395	4420	4395	22
660	20231109	102300	233187845	4415	4415	4415	4415	3
661	20231109	102200	233174600	4395	4400	4400	4395	100
662	20231109	102100	232734635	4395	4395	4395	4395	0
663	20231109	102000	232734635	4395	4380	4395	4380	591
664	20231109	101900	230138335	4380	4380	4380	4380	0
665	20231109	101800	230138335	4380	4380	4380	4380	0
666	20231109	101700	230138335	4380	4380	4380	4380	0
667	20231109	101600	230138335	4380	4380	4380	4380	2
668	20231109	101500	230129575	4390	4390	4390	4390	80
669	20231109	101400	229778375	4380	4380	4380	4380	0
670	20231109	101300	229778375	4380	4380	4380	4380	0
671	20231109	101200	229778375	4380	4380	4380	4380	2
672	20231109	101100	229769615	4375	4375	4375	4375	16
673	20231109	101000	229699615	4375	4375	4375	4375	84
674	20231109	100900	229332115	4375	4375	4375	4375	411
675	20231109	100800	227533990	4375	4380	4385	4375	1148
676	20231109	100700	222510340	4380	4380	4380	4380	101
677	20231109	100600	222067960	4395	4395	4395	4395	0
678	20231109	100500	222067960	4395	4395	4395	4395	0
679	20231109	100400	222067960	4395	4375	4395	4375	39
680	20231109	100300	221896855	4375	4370	4380	4370	482
681	20231109	100200	219786365	4370	4375	4380	4370	3424
682	20231109	100100	204813865	4375	4395	4395	4375	3125
683	20231109	100000	191136180	4395	4385	4395	4380	3838
684	20231109	095900	174322015	4385	4385	4385	4385	25
685	20231109	095800	174212390	4385	4390	4390	4380	169
686	20231109	095700	173471115	4375	4375	4380	4375	1197
687	20231109	095600	168233140	4375	4390	4390	4375	2491
688	20231109	095500	157324880	4395	4400	4400	4395	570
689	20231109	095400	154818565	4400	4400	4400	4400	1
690	20231109	095300	154814165	4400	4410	4410	4400	1300
691	20231109	095200	149092165	4400	4435	4435	4400	1727
692	20231109	095100	141493120	4435	4425	4435	4395	2131
693	20231109	095000	132106700	4425	4425	4425	4425	10
694	20231109	094900	132062450	4425	4425	4425	4425	51
695	20231109	094800	131836775	4425	4425	4425	4425	3
696	20231109	094700	131823500	4420	4420	4420	4420	718
697	20231109	094600	128649940	4420	4420	4420	4420	18
698	20231109	094500	128570380	4420	4440	4440	4420	115
699	20231109	094400	128061435	4440	4445	4445	4440	19
700	20231109	094300	127977025	4430	4430	4445	4425	1662
701	20231109	094200	120616425	4430	4435	4435	4430	288
702	20231109	094100	119339645	4440	4445	4450	4440	36
703	20231109	094000	119179750	4450	4455	4455	4435	7100
704	20231109	093900	87583860	4490	4490	4490	4490	0
705	20231109	093800	87583860	4490	4490	4490	4490	1
706	20231109	093700	87579370	4455	4455	4455	4455	0
707	20231109	093600	87579370	4455	4460	4460	4455	200
708	20231109	093500	86687825	4460	4465	4465	4460	1290
709	20231109	093400	80932370	4495	4470	4495	4470	31
710	20231109	093300	80793775	4470	4480	4480	4470	1300
711	20231109	093200	74974930	4495	4490	4495	4485	712
712	20231109	093100	71776720	4475	4490	4490	4475	674
713	20231109	093000	68754215	4495	4500	4500	4495	221
714	20231109	092900	67759820	4500	4500	4500	4500	360
715	20231109	092800	66139820	4500	4500	4500	4500	775
716	20231109	092700	62652320	4500	4500	4500	4500	46
717	20231109	092600	62445320	4500	4500	4500	4500	469
718	20231109	092500	60334820	4515	4515	4515	4515	0
719	20231109	092400	60334820	4515	4515	4515	4515	0
720	20231109	092300	60334820	4515	4520	4525	4515	13
721	20231109	092200	60276085	4525	4525	4525	4525	185
722	20231109	092100	59438960	4525	4525	4525	4525	2000
723	20231109	092000	50388960	4525	4510	4525	4510	162
724	20231109	091900	49658310	4540	4540	4545	4540	335
725	20231109	091800	48136990	4540	4500	4540	4500	318
726	20231109	091700	46694385	4500	4505	4510	4500	357
727	20231109	091600	45087050	4510	4480	4510	4480	1264
728	20231109	091500	39408750	4480	4475	4480	4475	519
729	20231109	091400	37083650	4465	4465	4465	4465	118
730	20231109	091300	36556780	4465	4465	4465	4465	2
731	20231109	091200	36547850	4445	4445	4455	4445	1190
732	20231109	091100	31257960	4445	4440	4445	4440	242
733	20231109	091000	30182480	4440	4445	4445	4440	948
734	20231109	090900	25973195	4445	4455	4455	4445	1019
735	20231109	090800	21433790	4455	4485	4485	4455	2445
736	20231109	090700	10494070	4485	4475	4485	4475	210
737	20231109	090600	9554220	4475	4475	4475	4475	91
738	20231109	090500	9146995	4475	4475	4475	4475	289
739	20231109	090400	7853720	4475	4475	4475	4475	0
740	20231109	090300	7853720	4475	4485	4485	4475	369
741	20231109	090200	6202415	4475	4475	4475	4475	0
742	20231109	090100	6202415	4475	4475	4475	4475	211
743	20231109	090000	5258190	4470	4470	4470	4470	977