KissMeData/079980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194900	582620305	4505	4505	4505	4505	3201
3	20231103	194800	582620305	4505	4505	4505	4505	0
4	20231103	194700	582620305	4505	4505	4505	4505	0
5	20231103	194600	582620305	4505	4505	4505	4505	0
6	20231103	194500	582620305	4505	4505	4505	4505	0
7	20231103	194400	582620305	4505	4505	4505	4505	0
8	20231103	194300	582620305	4505	4505	4505	4505	0
9	20231103	194200	582620305	4505	4505	4505	4505	0
10	20231103	194100	582620305	4505	4505	4505	4505	0
11	20231103	194000	582620305	4505	4505	4505	4505	0
12	20231103	193900	582620305	4505	4505	4505	4505	0
13	20231103	193800	582620305	4505	4505	4505	4505	0
14	20231103	193700	582620305	4505	4505	4505	4505	0
15	20231103	193600	582620305	4505	4505	4505	4505	0
16	20231103	193500	582620305	4505	4505	4505	4505	0
17	20231103	193400	582620305	4505	4505	4505	4505	0
18	20231103	193300	582620305	4505	4505	4505	4505	0
19	20231103	193200	582620305	4505	4505	4505	4505	0
20	20231103	193100	582620305	4505	4505	4505	4505	0
21	20231103	193000	582620305	4505	4505	4505	4505	0
22	20231103	192900	582620305	4505	4505	4505	4505	0
23	20231103	192800	582620305	4505	4505	4505	4505	0
24	20231103	192700	582620305	4505	4505	4505	4505	0
25	20231103	192600	582620305	4505	4505	4505	4505	0
26	20231103	192500	582620305	4505	4505	4505	4505	0
27	20231103	192400	582620305	4505	4505	4505	4505	0
28	20231103	192300	582620305	4505	4505	4505	4505	0
29	20231103	192200	582620305	4505	4505	4505	4505	0
30	20231103	192100	582620305	4505	4505	4505	4505	0
31	20231103	192000	582620305	4505	4505	4505	4505	0
32	20231103	191900	582620305	4505	4505	4505	4505	3201
33	20231103	191800	582620305	4505	4505	4505	4505	0
34	20231103	191700	582620305	4505	4505	4505	4505	0
35	20231103	191600	582620305	4505	4505	4505	4505	0
36	20231103	191500	582620305	4505	4505	4505	4505	0
37	20231103	191400	582620305	4505	4505	4505	4505	0
38	20231103	191300	582620305	4505	4505	4505	4505	0
39	20231103	191200	582620305	4505	4505	4505	4505	0
40	20231103	191100	582620305	4505	4505	4505	4505	0
41	20231103	191000	582620305	4505	4505	4505	4505	0
42	20231103	190900	582620305	4505	4505	4505	4505	0
43	20231103	190800	582620305	4505	4505	4505	4505	0
44	20231103	190700	582620305	4505	4505	4505	4505	0
45	20231103	190600	582620305	4505	4505	4505	4505	0
46	20231103	190500	582620305	4505	4505	4505	4505	0
47	20231103	190400	582620305	4505	4505	4505	4505	0
48	20231103	190300	582620305	4505	4505	4505	4505	0
49	20231103	190200	582620305	4505	4505	4505	4505	0
50	20231103	190100	582620305	4505	4505	4505	4505	0
51	20231103	190000	582620305	4505	4505	4505	4505	0
52	20231103	185900	582620305	4505	4505	4505	4505	0
53	20231103	185800	582620305	4505	4505	4505	4505	0
54	20231103	185700	582620305	4505	4505	4505	4505	0
55	20231103	185600	582620305	4505	4505	4505	4505	0
56	20231103	185500	582620305	4505	4505	4505	4505	0
57	20231103	185400	582620305	4505	4505	4505	4505	0
58	20231103	185300	582620305	4505	4505	4505	4505	0
59	20231103	185200	582620305	4505	4505	4505	4505	0
60	20231103	185100	582620305	4505	4505	4505	4505	0
61	20231103	185000	582620305	4505	4505	4505	4505	0
62	20231103	184900	582620305	4505	4505	4505	4505	3201
63	20231103	184800	582620305	4505	4505	4505	4505	0
64	20231103	184700	582620305	4505	4505	4505	4505	0
65	20231103	184600	582620305	4505	4505	4505	4505	0
66	20231103	184500	582620305	4505	4505	4505	4505	0
67	20231103	184400	582620305	4505	4505	4505	4505	0
68	20231103	184300	582620305	4505	4505	4505	4505	0
69	20231103	184200	582620305	4505	4505	4505	4505	0
70	20231103	184100	582620305	4505	4505	4505	4505	0
71	20231103	184000	582620305	4505	4505	4505	4505	0
72	20231103	183900	582620305	4505	4505	4505	4505	0
73	20231103	183800	582620305	4505	4505	4505	4505	0
74	20231103	183700	582620305	4505	4505	4505	4505	0
75	20231103	183600	582620305	4505	4505	4505	4505	0
76	20231103	183500	582620305	4505	4505	4505	4505	0
77	20231103	183400	582620305	4505	4505	4505	4505	0
78	20231103	183300	582620305	4505	4505	4505	4505	0
79	20231103	183200	582620305	4505	4505	4505	4505	0
80	20231103	183100	582620305	4505	4505	4505	4505	0
81	20231103	183000	582620305	4505	4505	4505	4505	0
82	20231103	182900	582620305	4505	4505	4505	4505	0
83	20231103	182800	582620305	4505	4505	4505	4505	0
84	20231103	182700	582620305	4505	4505	4505	4505	0
85	20231103	182600	582620305	4505	4505	4505	4505	0
86	20231103	182500	582620305	4505	4505	4505	4505	0
87	20231103	182400	582620305	4505	4505	4505	4505	0
88	20231103	182300	582620305	4505	4505	4505	4505	0
89	20231103	182200	582620305	4505	4505	4505	4505	0
90	20231103	182100	582620305	4505	4505	4505	4505	0
91	20231103	182000	582620305	4505	4505	4505	4505	0
92	20231103	181900	582620305	4505	4505	4505	4505	3201
93	20231103	181800	582620305	4505	4505	4505	4505	0
94	20231103	181700	582620305	4505	4505	4505	4505	0
95	20231103	181600	582620305	4505	4505	4505	4505	0
96	20231103	181500	582620305	4505	4505	4505	4505	0
97	20231103	181400	582620305	4505	4505	4505	4505	0
98	20231103	181300	582620305	4505	4505	4505	4505	0
99	20231103	181200	582620305	4505	4505	4505	4505	0
100	20231103	181100	582620305	4505	4505	4505	4505	0
101	20231103	181000	582620305	4505	4505	4505	4505	0
102	20231103	180900	582620305	4505	4505	4505	4505	0
103	20231103	180800	582620305	4505	4505	4505	4505	0
104	20231103	180700	582620305	4505	4505	4505	4505	0
105	20231103	180600	582620305	4505	4505	4505	4505	0
106	20231103	180500	582620305	4505	4505	4505	4505	0
107	20231103	180400	582620305	4505	4505	4505	4505	0
108	20231103	180300	582620305	4505	4505	4505	4505	0
109	20231103	180200	582620305	4505	4505	4505	4505	0
110	20231103	180100	582620305	4505	4505	4505	4505	0
111	20231103	180000	582620305	4505	4505	4505	4505	0
112	20231103	175900	582620305	4505	4505	4505	4505	0
113	20231103	175800	582620305	4505	4505	4505	4505	0
114	20231103	175700	582620305	4505	4505	4505	4505	0
115	20231103	175600	582620305	4505	4505	4505	4505	0
116	20231103	175500	582620305	4505	4505	4505	4505	0
117	20231103	175400	582620305	4505	4505	4505	4505	0
118	20231103	175300	582620305	4505	4505	4505	4505	0
119	20231103	175200	582620305	4505	4505	4505	4505	0
120	20231103	175100	582620305	4505	4505	4505	4505	0
121	20231103	175000	582620305	4505	4505	4505	4505	0
122	20231103	174900	582620305	4505	4505	4505	4505	3201
123	20231103	174800	582620305	4505	4505	4505	4505	0
124	20231103	174700	582620305	4505	4505	4505	4505	0
125	20231103	174600	582620305	4505	4505	4505	4505	0
126	20231103	174500	582620305	4505	4505	4505	4505	0
127	20231103	174400	582620305	4505	4505	4505	4505	0
128	20231103	174300	582620305	4505	4505	4505	4505	0
129	20231103	174200	582620305	4505	4505	4505	4505	0
130	20231103	174100	582620305	4505	4505	4505	4505	0
131	20231103	174000	582620305	4505	4505	4505	4505	0
132	20231103	173900	582620305	4505	4505	4505	4505	0
133	20231103	173800	582620305	4505	4505	4505	4505	0
134	20231103	173700	582620305	4505	4505	4505	4505	0
135	20231103	173600	582620305	4505	4505	4505	4505	0
136	20231103	173500	582620305	4505	4505	4505	4505	0
137	20231103	173400	582620305	4505	4505	4505	4505	0
138	20231103	173300	582620305	4505	4505	4505	4505	0
139	20231103	173200	582620305	4505	4505	4505	4505	0
140	20231103	173100	582620305	4505	4505	4505	4505	0
141	20231103	173000	582620305	4505	4505	4505	4505	0
142	20231103	172900	582620305	4505	4505	4505	4505	0
143	20231103	172800	582620305	4505	4505	4505	4505	0
144	20231103	172700	582620305	4505	4505	4505	4505	0
145	20231103	172600	582620305	4505	4505	4505	4505	0
146	20231103	172500	582620305	4505	4505	4505	4505	0
147	20231103	172400	582620305	4505	4505	4505	4505	0
148	20231103	172300	582620305	4505	4505	4505	4505	0
149	20231103	172200	582620305	4505	4505	4505	4505	0
150	20231103	172100	582620305	4505	4505	4505	4505	0
151	20231103	172000	582620305	4505	4505	4505	4505	0
152	20231103	171900	582620305	4505	4505	4505	4505	3201
153	20231103	171800	582620305	4505	4505	4505	4505	0
154	20231103	171700	582620305	4505	4505	4505	4505	0
155	20231103	171600	582620305	4505	4505	4505	4505	0
156	20231103	171500	582620305	4505	4505	4505	4505	0
157	20231103	171400	582620305	4505	4505	4505	4505	0
158	20231103	171300	582620305	4505	4505	4505	4505	0
159	20231103	171200	582620305	4505	4505	4505	4505	0
160	20231103	171100	582620305	4505	4505	4505	4505	0
161	20231103	171000	582620305	4505	4505	4505	4505	0
162	20231103	170900	582620305	4505	4505	4505	4505	0
163	20231103	170800	582620305	4505	4505	4505	4505	0
164	20231103	170700	582620305	4505	4505	4505	4505	0
165	20231103	170600	582620305	4505	4505	4505	4505	0
166	20231103	170500	582620305	4505	4505	4505	4505	0
167	20231103	170400	582620305	4505	4505	4505	4505	0
168	20231103	170300	582620305	4505	4505	4505	4505	0
169	20231103	170200	582620305	4505	4505	4505	4505	0
170	20231103	170100	582620305	4505	4505	4505	4505	0
171	20231103	170000	582620305	4505	4505	4505	4505	0
172	20231103	165900	582620305	4505	4505	4505	4505	0
173	20231103	165800	582620305	4505	4505	4505	4505	0
174	20231103	165700	582620305	4505	4505	4505	4505	0
175	20231103	165600	582620305	4505	4505	4505	4505	0
176	20231103	165500	582620305	4505	4505	4505	4505	0
177	20231103	165400	582620305	4505	4505	4505	4505	0
178	20231103	165300	582620305	4505	4505	4505	4505	0
179	20231103	165200	582620305	4505	4505	4505	4505	0
180	20231103	165100	582620305	4505	4505	4505	4505	0
181	20231103	165000	582620305	4505	4505	4505	4505	0
182	20231103	164900	582620305	4505	4505	4505	4505	3201
183	20231103	164800	582620305	4505	4505	4505	4505	0
184	20231103	164700	582620305	4505	4505	4505	4505	0
185	20231103	164600	582620305	4505	4505	4505	4505	0
186	20231103	164500	582620305	4505	4505	4505	4505	0
187	20231103	164400	582620305	4505	4505	4505	4505	0
188	20231103	164300	582620305	4505	4505	4505	4505	0
189	20231103	164200	582620305	4505	4505	4505	4505	0
190	20231103	164100	582620305	4505	4505	4505	4505	0
191	20231103	164000	582620305	4505	4505	4505	4505	0
192	20231103	163900	582620305	4505	4505	4505	4505	0
193	20231103	163800	582620305	4505	4505	4505	4505	0
194	20231103	163700	582620305	4505	4505	4505	4505	0
195	20231103	163600	582620305	4505	4505	4505	4505	0
196	20231103	163500	582620305	4505	4505	4505	4505	0
197	20231103	163400	582620305	4505	4505	4505	4505	0
198	20231103	163300	582620305	4505	4505	4505	4505	0
199	20231103	163200	582620305	4505	4505	4505	4505	0
200	20231103	163100	582620305	4505	4505	4505	4505	0
201	20231103	163000	582620305	4505	4505	4505	4505	0
202	20231103	162900	582620305	4505	4505	4505	4505	0
203	20231103	162800	582620305	4505	4505	4505	4505	0
204	20231103	162700	582620305	4505	4505	4505	4505	0
205	20231103	162600	582620305	4505	4505	4505	4505	0
206	20231103	162500	582620305	4505	4505	4505	4505	0
207	20231103	162400	582620305	4505	4505	4505	4505	0
208	20231103	162300	582620305	4505	4505	4505	4505	0
209	20231103	162200	582620305	4505	4505	4505	4505	0
210	20231103	162100	582620305	4505	4505	4505	4505	0
211	20231103	162000	582620305	4505	4505	4505	4505	0
212	20231103	161900	582620305	4505	4505	4505	4505	3201
213	20231103	161800	582620305	4505	4505	4505	4505	0
214	20231103	161700	582620305	4505	4505	4505	4505	0
215	20231103	161600	582620305	4505	4505	4505	4505	0
216	20231103	161500	582620305	4505	4505	4505	4505	0
217	20231103	161400	582620305	4505	4505	4505	4505	0
218	20231103	161300	582620305	4505	4505	4505	4505	0
219	20231103	161200	582620305	4505	4505	4505	4505	0
220	20231103	161100	582620305	4505	4505	4505	4505	0
221	20231103	161000	582620305	4505	4505	4505	4505	0
222	20231103	160900	582620305	4505	4505	4505	4505	0
223	20231103	160800	582620305	4505	4505	4505	4505	0
224	20231103	160700	582620305	4505	4505	4505	4505	0
225	20231103	160600	582620305	4505	4505	4505	4505	0
226	20231103	160500	582620305	4505	4505	4505	4505	0
227	20231103	160400	582620305	4505	4505	4505	4505	0
228	20231103	160300	582620305	4505	4505	4505	4505	0
229	20231103	160200	582620305	4505	4505	4505	4505	0
230	20231103	160100	582620305	4505	4505	4505	4505	0
231	20231103	160000	582620305	4505	4505	4505	4505	0
232	20231103	155900	582620305	4505	4505	4505	4505	0
233	20231103	155800	582620305	4505	4505	4505	4505	0
234	20231103	155700	582620305	4505	4505	4505	4505	0
235	20231103	155600	582620305	4505	4505	4505	4505	0
236	20231103	155500	582620305	4505	4505	4505	4505	0
237	20231103	155400	582620305	4505	4505	4505	4505	0
238	20231103	155300	582620305	4505	4505	4505	4505	0
239	20231103	155200	582620305	4505	4505	4505	4505	0
240	20231103	155100	582620305	4505	4505	4505	4505	0
241	20231103	155000	582620305	4505	4505	4505	4505	0
242	20231103	154900	582620305	4505	4505	4505	4505	3201
243	20231103	154800	582620305	4505	4505	4505	4505	0
244	20231103	154700	582620305	4505	4505	4505	4505	0
245	20231103	154600	582620305	4505	4505	4505	4505	0
246	20231103	154500	582620305	4505	4505	4505	4505	0
247	20231103	154400	582620305	4505	4505	4505	4505	0
248	20231103	154300	582620305	4505	4505	4505	4505	0
249	20231103	154200	582620305	4505	4505	4505	4505	0
250	20231103	154100	582620305	4505	4505	4505	4505	0
251	20231103	154000	582620305	4505	4505	4505	4505	0
252	20231103	153900	582620305	4505	4505	4505	4505	0
253	20231103	153800	582620305	4505	4505	4505	4505	0
254	20231103	153700	582620305	4505	4505	4505	4505	0
255	20231103	153600	582620305	4505	4505	4505	4505	0
256	20231103	153500	582620305	4505	4505	4505	4505	0
257	20231103	153400	582620305	4505	4505	4505	4505	0
258	20231103	153300	582620305	4505	4505	4505	4505	0
259	20231103	153200	582620305	4505	4505	4505	4505	0
260	20231103	153100	582620305	4505	4505	4505	4505	0
261	20231103	153000	582620305	4505	4505	4505	4505	3201
262	20231103	152900	568199800	4500	4500	4500	4500	0
263	20231103	152800	568199800	4500	4500	4500	4500	0
264	20231103	152700	568199800	4500	4500	4500	4500	0
265	20231103	152600	568199800	4500	4500	4500	4500	0
266	20231103	152500	568199800	4500	4500	4500	4500	0
267	20231103	152400	568199800	4500	4500	4500	4500	0
268	20231103	152300	568199800	4500	4500	4500	4500	0
269	20231103	152200	568199800	4500	4500	4500	4500	0
270	20231103	152100	568199800	4500	4500	4500	4500	0
271	20231103	152000	568199800	4500	4500	4500	4500	0
272	20231103	151900	568199800	4500	4500	4500	4500	0
273	20231103	151800	568199800	4500	4495	4500	4495	444
274	20231103	151700	566201940	4495	4495	4495	4495	0
275	20231103	151600	566201940	4495	4495	4495	4495	28
276	20231103	151500	566076080	4495	4495	4495	4495	0
277	20231103	151400	566076080	4495	4490	4495	4485	63
278	20231103	151300	565793505	4495	4495	4495	4495	0
279	20231103	151200	565793505	4495	4495	4495	4495	0
280	20231103	151100	565793505	4495	4495	4495	4495	0
281	20231103	151000	565793505	4495	4495	4495	4495	36
282	20231103	150900	565631685	4495	4495	4495	4495	9
283	20231103	150800	565591230	4495	4495	4500	4495	1004
284	20231103	150700	561074470	4495	4495	4495	4495	0
285	20231103	150600	561074470	4495	4495	4495	4495	407
286	20231103	150500	559245005	4495	4495	4495	4495	2
287	20231103	150400	559236015	4500	4500	4500	4500	0
288	20231103	150300	559236015	4500	4500	4500	4500	0
289	20231103	150200	559236015	4500	4500	4500	4500	1
290	20231103	150100	559231515	4500	4495	4500	4480	449
291	20231103	150000	557213975	4495	4495	4495	4495	0
292	20231103	145900	557213975	4495	4495	4495	4495	0
293	20231103	145800	557213975	4495	4495	4495	4495	0
294	20231103	145700	557213975	4495	4495	4495	4495	0
295	20231103	145600	557213975	4495	4480	4495	4480	1318
296	20231103	145500	551290415	4490	4490	4490	4490	0
297	20231103	145400	551290415	4490	4490	4490	4490	0
298	20231103	145300	551290415	4490	4490	4490	4490	400
299	20231103	145200	549494415	4485	4485	4485	4485	3
300	20231103	145100	549480960	4480	4480	4480	4480	10
301	20231103	145000	549436160	4485	4485	4485	4485	372
302	20231103	144900	547767740	4490	4490	4490	4490	10
303	20231103	144800	547722840	4490	4490	4490	4490	1
304	20231103	144700	547718350	4490	4490	4490	4490	0
305	20231103	144600	547718350	4490	4490	4490	4490	0
306	20231103	144500	547718350	4490	4485	4490	4485	350
307	20231103	144400	546148350	4485	4495	4495	4485	153
308	20231103	144300	545462095	4485	4485	4485	4485	0
309	20231103	144200	545462095	4485	4495	4495	4485	3
310	20231103	144100	545448630	4485	4485	4485	4485	0
311	20231103	144000	545448630	4485	4485	4485	4485	100
312	20231103	143900	545000130	4485	4485	4485	4485	0
313	20231103	143800	545000130	4485	4485	4485	4485	0
314	20231103	143700	545000130	4485	4485	4485	4485	186
315	20231103	143600	544165920	4485	4485	4485	4485	46
316	20231103	143500	543959610	4500	4485	4500	4485	1235
317	20231103	143400	538403580	4485	4485	4485	4485	68
318	20231103	143300	538098600	4485	4485	4495	4485	594
319	20231103	143200	535430090	4485	4485	4485	4485	110
320	20231103	143100	534936740	4485	4485	4485	4485	129
321	20231103	143000	534358175	4485	4485	4485	4485	132
322	20231103	142900	533766155	4495	4495	4495	4495	0
323	20231103	142800	533766155	4495	4485	4495	4485	101
324	20231103	142700	533313160	4485	4485	4485	4485	0
325	20231103	142600	533313160	4485	4485	4485	4485	0
326	20231103	142500	533313160	4485	4485	4485	4485	10
327	20231103	142400	533268310	4480	4480	4480	4480	0
328	20231103	142300	533268310	4480	4480	4480	4480	3
329	20231103	142200	533254870	4485	4480	4485	4480	6
330	20231103	142100	533227975	4480	4480	4480	4480	44
331	20231103	142000	533030855	4480	4480	4480	4480	42
332	20231103	141900	532842695	4485	4490	4495	4485	1157
333	20231103	141800	527649805	4490	4490	4490	4490	3
334	20231103	141700	527636335	4490	4495	4495	4490	103
335	20231103	141600	527173365	4490	4490	4490	4490	0
336	20231103	141500	527173365	4490	4490	4490	4490	1
337	20231103	141400	527168875	4490	4490	4490	4490	10
338	20231103	141300	527123975	4495	4495	4495	4495	44
339	20231103	141200	526926195	4500	4495	4500	4495	307
340	20231103	141100	525546225	4495	4495	4495	4495	0
341	20231103	141000	525546225	4495	4495	4495	4495	448
342	20231103	140900	523532465	4495	4495	4495	4495	0
343	20231103	140800	523532465	4495	4495	4495	4495	170
344	20231103	140700	522768315	4495	4495	4495	4490	7069
345	20231103	140600	490995625	4495	4500	4500	4495	601
346	20231103	140500	488291190	4485	4485	4485	4485	21
347	20231103	140400	488197005	4485	4475	4500	4475	5809
348	20231103	140300	462101690	4475	4475	4475	4475	300
349	20231103	140200	460759190	4475	4475	4475	4475	0
350	20231103	140100	460759190	4475	4475	4475	4475	111
351	20231103	140000	460262465	4475	4475	4475	4475	184
352	20231103	135900	459439065	4475	4475	4475	4475	116
353	20231103	135800	458919965	4475	4475	4475	4475	0
354	20231103	135700	458919965	4475	4475	4475	4475	267
355	20231103	135600	457725140	4475	4470	4480	4470	1117
356	20231103	135500	452726495	4470	4470	4470	4470	0
357	20231103	135400	452726495	4470	4465	4475	4465	1391
358	20231103	135300	446508780	4465	4465	4465	4465	0
359	20231103	135200	446508780	4465	4465	4465	4465	80
360	20231103	135100	446151580	4465	4465	4465	4465	0
361	20231103	135000	446151580	4465	4465	4465	4465	1
362	20231103	134900	446147115	4465	4465	4465	4465	0
363	20231103	134800	446147115	4465	4465	4465	4465	15
364	20231103	134700	446080140	4465	4465	4465	4465	0
365	20231103	134600	446080140	4465	4465	4465	4465	87
366	20231103	134500	445691685	4465	4465	4465	4465	234
367	20231103	134400	444646875	4460	4460	4460	4460	0
368	20231103	134300	444646875	4460	4460	4460	4460	1
369	20231103	134200	444642415	4460	4460	4460	4460	2
370	20231103	134100	444633495	4465	4465	4465	4465	1
371	20231103	134000	444629030	4470	4465	4470	4465	500
372	20231103	133900	442394180	4465	4465	4465	4465	1079
373	20231103	133800	437576445	4460	4460	4460	4460	0
374	20231103	133700	437576445	4460	4460	4460	4460	35
375	20231103	133600	437420345	4465	4460	4465	4460	24
376	20231103	133500	437313245	4460	4460	4460	4460	155
377	20231103	133400	436621945	4450	4450	4450	4450	0
378	20231103	133300	436621945	4450	4460	4460	4450	101
379	20231103	133200	436171495	4460	4460	4460	4460	20
380	20231103	133100	436082295	4460	4455	4460	4455	176
381	20231103	133000	435297385	4450	4450	4450	4450	0
382	20231103	132900	435297385	4450	4450	4450	4450	0
383	20231103	132800	435297385	4450	4450	4450	4450	0
384	20231103	132700	435297385	4450	4450	4450	4450	5
385	20231103	132600	435275135	4450	4450	4450	4450	10
386	20231103	132500	435230635	4460	4450	4460	4450	3162
387	20231103	132400	421139610	4450	4450	4450	4450	0
388	20231103	132300	421139610	4450	4440	4450	4440	1907
389	20231103	132200	412654140	4430	4440	4440	4430	360
390	20231103	132100	411059240	4430	4430	4430	4430	0
391	20231103	132000	411059240	4430	4430	4430	4430	0
392	20231103	131900	411059240	4430	4440	4440	4430	93
393	20231103	131800	410647160	4430	4430	4430	4430	2
394	20231103	131700	410638300	4425	4425	4425	4425	0
395	20231103	131600	410638300	4425	4425	4425	4425	0
396	20231103	131500	410638300	4425	4425	4425	4425	11
397	20231103	131400	410589625	4435	4435	4435	4435	500
398	20231103	131300	408372125	4440	4440	4440	4440	236
399	20231103	131200	407324285	4440	4440	4440	4440	0
400	20231103	131100	407324285	4440	4440	4440	4440	0
401	20231103	131000	407324285	4440	4440	4440	4440	0
402	20231103	130900	407324285	4440	4430	4440	4430	90
403	20231103	130800	406924715	4425	4425	4425	4425	100
404	20231103	130700	406482215	4425	4425	4425	4425	50
405	20231103	130600	406260965	4425	4425	4425	4425	0
406	20231103	130500	406260965	4425	4425	4425	4425	87
407	20231103	130400	405875990	4430	4430	4430	4430	474
408	20231103	130300	403776170	4430	4430	4430	4430	500
409	20231103	130200	401561170	4430	4430	4430	4430	0
410	20231103	130100	401561170	4430	4430	4430	4430	56
411	20231103	130000	401313090	4430	4430	4430	4430	15
412	20231103	125900	401246640	4430	4430	4430	4430	0
413	20231103	125800	401246640	4430	4430	4430	4430	0
414	20231103	125700	401246640	4430	4430	4430	4430	5
415	20231103	125600	401224490	4430	4430	4430	4430	143
416	20231103	125500	400591000	4430	4430	4430	4430	51
417	20231103	125400	400365070	4445	4435	4445	4435	51
418	20231103	125300	400138825	4445	4445	4445	4445	0
419	20231103	125200	400138825	4445	4445	4445	4445	1
420	20231103	125100	400134380	4430	4430	4430	4430	0
421	20231103	125000	400134380	4430	4430	4430	4430	50
422	20231103	124900	399912880	4430	4430	4430	4430	50
423	20231103	124800	399691380	4445	4445	4445	4445	0
424	20231103	124700	399691380	4445	4445	4445	4445	0
425	20231103	124600	399691380	4445	4445	4445	4445	2
426	20231103	124500	399682490	4430	4430	4430	4430	244
427	20231103	124400	398601570	4430	4430	4430	4430	0
428	20231103	124300	398601570	4430	4430	4430	4430	0
429	20231103	124200	398601570	4430	4430	4430	4430	0
430	20231103	124100	398601570	4430	4430	4430	4430	0
431	20231103	124000	398601570	4430	4430	4430	4430	0
432	20231103	123900	398601570	4430	4430	4430	4430	0
433	20231103	123800	398601570	4430	4430	4430	4430	0
434	20231103	123700	398601570	4430	4430	4430	4430	500
435	20231103	123600	396386570	4445	4445	4445	4445	40
436	20231103	123500	396208770	4430	4435	4435	4430	20
437	20231103	123400	396120160	4435	4435	4435	4435	20
438	20231103	123300	396031460	4435	4435	4435	4435	0
439	20231103	123200	396031460	4435	4435	4435	4435	45
440	20231103	123100	395831885	4435	4440	4440	4435	50
441	20231103	123000	395610010	4450	4450	4450	4450	0
442	20231103	122900	395610010	4450	4450	4450	4450	1
443	20231103	122800	395605560	4450	4450	4450	4450	0
444	20231103	122700	395605560	4450	4450	4450	4450	0
445	20231103	122600	395605560	4450	4450	4450	4450	702
446	20231103	122500	392481660	4450	4450	4450	4450	1
447	20231103	122400	392477210	4450	4450	4450	4450	0
448	20231103	122300	392477210	4450	4450	4450	4450	0
449	20231103	122200	392477210	4450	4450	4450	4450	0
450	20231103	122100	392477210	4450	4450	4450	4450	100
451	20231103	122000	392032210	4450	4450	4450	4450	2
452	20231103	121900	392023310	4450	4450	4450	4450	2
453	20231103	121800	392014410	4450	4450	4450	4450	70
454	20231103	121700	391702910	4450	4450	4450	4450	0
455	20231103	121600	391702910	4450	4450	4450	4450	0
456	20231103	121500	391702910	4450	4450	4450	4450	35
457	20231103	121400	391547160	4450	4450	4450	4450	10
458	20231103	121300	391502660	4440	4440	4440	4440	21
459	20231103	121200	391409420	4455	4455	4455	4455	452
460	20231103	121100	389395760	4450	4450	4450	4450	5
461	20231103	121000	389373510	4450	4450	4460	4450	506
462	20231103	120900	387118640	4450	4455	4455	4450	79
463	20231103	120800	386767030	4450	4450	4450	4450	203
464	20231103	120700	385863680	4440	4445	4445	4440	24
465	20231103	120600	385757105	4450	4440	4450	4440	1563
466	20231103	120500	378804265	4440	4440	4440	4440	0
467	20231103	120400	378804265	4440	4440	4440	4440	50
468	20231103	120300	378582265	4445	4440	4445	4440	501
469	20231103	120200	376355325	4425	4430	4430	4425	547
470	20231103	120100	373934830	4430	4430	4430	4430	20
471	20231103	120000	373846230	4430	4430	4430	4420	101
472	20231103	115900	373399270	4435	4435	4435	4435	0
473	20231103	115800	373399270	4435	4435	4435	4435	0
474	20231103	115700	373399270	4435	4435	4435	4435	1
475	20231103	115600	373394835	4435	4435	4435	4435	0
476	20231103	115500	373394835	4435	4435	4435	4435	356
477	20231103	115400	371815975	4435	4435	4435	4435	0
478	20231103	115300	371815975	4435	4435	4435	4435	0
479	20231103	115200	371815975	4435	4435	4435	4435	0
480	20231103	115100	371815975	4435	4435	4435	4435	0
481	20231103	115000	371815975	4435	4435	4435	4435	0
482	20231103	114900	371815975	4435	4435	4435	4435	0
483	20231103	114800	371815975	4435	4435	4435	4435	0
484	20231103	114700	371815975	4435	4435	4435	4435	400
485	20231103	114600	370041975	4435	4435	4435	4435	80
486	20231103	114500	369687175	4435	4435	4435	4435	24
487	20231103	114400	369580735	4440	4440	4440	4440	5
488	20231103	114300	369558535	4450	4450	4450	4450	0
489	20231103	114200	369558535	4450	4450	4450	4445	23
490	20231103	114100	369456190	4435	4435	4435	4435	70
491	20231103	114000	369145740	4450	4445	4450	4445	130
492	20231103	113900	368567245	4450	4445	4450	4445	12
493	20231103	113800	368513850	4450	4450	4450	4450	0
494	20231103	113700	368513850	4450	4450	4450	4450	0
495	20231103	113600	368513850	4450	4450	4450	4450	0
496	20231103	113500	368513850	4450	4450	4450	4450	2
497	20231103	113400	368504950	4450	4445	4450	4445	317
498	20231103	113300	367094830	4445	4445	4445	4445	6
499	20231103	113200	367068160	4445	4445	4445	4445	0
500	20231103	113100	367068160	4445	4445	4445	4445	7
501	20231103	113000	367037045	4445	4445	4445	4445	0
502	20231103	112900	367037045	4445	4445	4445	4445	0
503	20231103	112800	367037045	4445	4445	4445	4445	0
504	20231103	112700	367037045	4445	4440	4455	4440	1519
505	20231103	112600	360277895	4440	4440	4440	4440	2
506	20231103	112500	360269015	4440	4440	4440	4440	0
507	20231103	112400	360269015	4440	4440	4440	4440	200
508	20231103	112300	359381015	4440	4440	4440	4440	50
509	20231103	112200	359159015	4440	4440	4440	4440	10
510	20231103	112100	359114615	4440	4445	4445	4440	318
511	20231103	112000	357702195	4445	4445	4445	4445	3
512	20231103	111900	357688860	4445	4445	4445	4445	67
513	20231103	111800	357391045	4440	4440	4440	4440	1
514	20231103	111700	357386605	4450	4450	4450	4445	30
515	20231103	111600	357253115	4450	4440	4450	4440	981
516	20231103	111500	352891335	4440	4440	4440	4440	3
517	20231103	111400	352878015	4435	4435	4435	4435	89
518	20231103	111300	352483300	4440	4430	4440	4430	1417
519	20231103	111200	346197625	4430	4430	4430	4430	0
520	20231103	111100	346197625	4430	4430	4430	4430	0
521	20231103	111000	346197625	4430	4425	4430	4425	12
522	20231103	110900	346144520	4430	4430	4430	4430	124
523	20231103	110800	345595200	4430	4430	4430	4430	12
524	20231103	110700	345542040	4430	4430	4430	4430	0
525	20231103	110600	345542040	4430	4430	4430	4430	1
526	20231103	110500	345537610	4430	4425	4430	4425	504
527	20231103	110400	343304895	4430	4430	4430	4430	0
528	20231103	110300	343304895	4430	4430	4430	4430	0
529	20231103	110200	343304895	4430	4430	4430	4430	0
530	20231103	110100	343304895	4430	4430	4430	4430	1
531	20231103	110000	343300465	4430	4425	4430	4425	502
532	20231103	105900	341078630	4425	4425	4425	4425	7
533	20231103	105800	341047655	4425	4425	4425	4425	20
534	20231103	105700	340959155	4425	4425	4425	4425	2
535	20231103	105600	340950305	4420	4420	4420	4420	1
536	20231103	105500	340945885	4435	4435	4435	4435	20
537	20231103	105400	340857185	4435	4435	4435	4435	4
538	20231103	105300	340839445	4435	4435	4435	4435	0
539	20231103	105200	340839445	4435	4435	4435	4435	1100
540	20231103	105100	335960945	4425	4425	4425	4425	302
541	20231103	105000	334624595	4425	4435	4435	4425	4
542	20231103	104900	334606875	4435	4435	4435	4435	256
543	20231103	104800	333471515	4435	4425	4435	4415	902
544	20231103	104700	329477440	4420	4420	4420	4420	1020
545	20231103	104600	324969040	4415	4415	4415	4415	0
546	20231103	104500	324969040	4415	4415	4415	4415	22
547	20231103	104400	324871910	4415	4415	4415	4415	6
548	20231103	104300	324845420	4420	4420	4420	4420	0
549	20231103	104200	324845420	4420	4415	4420	4415	401
550	20231103	104100	323073490	4415	4415	4415	4415	302
551	20231103	104000	321740160	4410	4410	4410	4410	798
552	20231103	103900	318220980	4405	4405	4405	4405	1
553	20231103	103800	318216575	4400	4400	4400	4400	0
554	20231103	103700	318216575	4400	4400	4400	4400	158
555	20231103	103600	317521375	4400	4400	4400	4400	0
556	20231103	103500	317521375	4400	4400	4400	4400	0
557	20231103	103400	317521375	4400	4410	4410	4400	59
558	20231103	103300	317261675	4410	4410	4410	4410	91
559	20231103	103200	316860365	4410	4405	4410	4405	818
560	20231103	103100	313257065	4400	4395	4400	4395	578
561	20231103	103000	310714450	4395	4395	4395	4395	0
562	20231103	102900	310714450	4395	4395	4395	4395	1
563	20231103	102800	310710055	4395	4395	4395	4395	0
564	20231103	102700	310710055	4395	4395	4395	4395	200
565	20231103	102600	309831055	4395	4395	4395	4395	500
566	20231103	102500	307633555	4400	4395	4400	4395	1567
567	20231103	102400	300746565	4405	4405	4410	4405	545
568	20231103	102300	298344730	4395	4405	4405	4395	2000
569	20231103	102200	289554170	4400	4400	4400	4400	0
570	20231103	102100	289554170	4400	4400	4405	4400	810
571	20231103	102000	285989955	4400	4400	4400	4400	0
572	20231103	101900	285989955	4400	4405	4405	4400	158
573	20231103	101800	285294465	4405	4405	4405	4405	175
574	20231103	101700	284523590	4415	4410	4415	4405	260
575	20231103	101600	283377600	4410	4420	4420	4410	100
576	20231103	101500	282936500	4430	4400	4430	4400	4542
577	20231103	101400	262921145	4395	4395	4395	4395	212
578	20231103	101300	261989405	4390	4390	4390	4390	144
579	20231103	101200	261357245	4390	4390	4390	4390	0
580	20231103	101100	261357245	4390	4380	4390	4380	301
581	20231103	101000	260035865	4380	4380	4380	4380	319
582	20231103	100900	258638645	4380	4380	4380	4380	1
583	20231103	100800	258634265	4390	4380	4390	4380	307
584	20231103	100700	257287320	4370	4370	4370	4370	10
585	20231103	100600	257243620	4370	4370	4370	4370	1
586	20231103	100500	257239250	4370	4370	4370	4370	127
587	20231103	100400	256684260	4360	4370	4370	4360	244
588	20231103	100300	255620260	4365	4360	4365	4360	224
589	20231103	100200	254643500	4355	4355	4355	4355	0
590	20231103	100100	254643500	4355	4355	4355	4355	0
591	20231103	100000	254643500	4355	4355	4355	4355	0
592	20231103	095900	254643500	4355	4355	4355	4355	0
593	20231103	095800	254643500	4355	4355	4355	4355	0
594	20231103	095700	254643500	4355	4355	4355	4355	202
595	20231103	095600	253763790	4355	4355	4355	4355	100
596	20231103	095500	253328290	4355	4355	4355	4355	260
597	20231103	095400	252195990	4345	4355	4355	4345	152
598	20231103	095300	251535050	4355	4355	4355	4355	44
599	20231103	095200	251343430	4360	4345	4360	4345	5008
600	20231103	095100	229508685	4340	4340	4340	4340	1
601	20231103	095000	229504345	4330	4335	4335	4330	105
602	20231103	094900	229049645	4335	4345	4345	4335	1940
603	20231103	094800	220635585	4345	4345	4345	4345	960
604	20231103	094700	216464385	4350	4340	4350	4340	698
605	20231103	094600	213429105	4345	4345	4345	4345	5
606	20231103	094500	213407380	4345	4345	4345	4345	5
607	20231103	094400	213385655	4335	4335	4340	4335	997
608	20231103	094300	209062660	4335	4340	4340	4335	247
609	20231103	094200	207991815	4335	4345	4345	4335	5482
610	20231103	094100	184195890	4345	4355	4355	4345	1678
611	20231103	094000	176900160	4360	4360	4380	4360	183
612	20231103	093900	176100020	4380	4360	4380	4360	533
613	20231103	093800	173776105	4360	4360	4360	4360	51
614	20231103	093700	173553745	4360	4360	4360	4350	1222
615	20231103	093600	168233580	4360	4360	4360	4360	10
616	20231103	093500	168189980	4360	4360	4360	4360	0
617	20231103	093400	168189980	4360	4360	4365	4350	2208
618	20231103	093300	158569860	4360	4360	4360	4360	404
619	20231103	093200	156808420	4360	4355	4360	4345	1073
620	20231103	093100	152135125	4355	4350	4355	4350	1353
621	20231103	093000	146249570	4355	4365	4365	4355	949
622	20231103	092900	142116560	4360	4360	4365	4355	711
623	20231103	092800	139017095	4360	4360	4360	4360	601
624	20231103	092700	136396735	4360	4380	4380	4360	3773
625	20231103	092600	119912235	4380	4380	4380	4380	809
626	20231103	092500	116368815	4380	4380	4380	4380	20
627	20231103	092400	116281215	4380	4395	4415	4380	212
628	20231103	092300	115350965	4380	4395	4400	4380	1538
629	20231103	092200	108605435	4400	4380	4400	4380	41
630	20231103	092100	108425520	4380	4370	4380	4370	201
631	20231103	092000	107547140	4370	4385	4390	4370	3170
632	20231103	091900	93680590	4390	4390	4390	4390	113
633	20231103	091800	93184520	4380	4395	4395	4380	1738
634	20231103	091700	85563520	4395	4395	4395	4395	350
635	20231103	091600	84025270	4400	4400	4400	4400	5
636	20231103	091500	84003270	4400	4400	4400	4400	0
637	20231103	091400	84003270	4400	4400	4400	4380	1228
638	20231103	091300	78612990	4385	4420	4420	4385	53
639	20231103	091200	78380495	4385	4385	4385	4385	80
640	20231103	091100	78029695	4380	4380	4385	4380	303
641	20231103	091000	76702065	4380	4420	4420	4380	2001
642	20231103	090900	67929900	4390	4400	4400	4385	2173
643	20231103	090800	58390025	4420	4425	4425	4385	2344
644	20231103	090700	48082735	4425	4425	4425	4425	36
645	20231103	090600	47923435	4425	4415	4430	4390	2326
646	20231103	090500	37678680	4410	4410	4410	4405	662
647	20231103	090400	34759565	4410	4415	4415	4405	1405
648	20231103	090300	28567585	4420	4440	4440	4420	2363
649	20231103	090200	18092585	4460	4460	4460	4455	1642
650	20231103	090100	10774880	4480	4475	4480	4475	323
651	20231103	090000	9328015	4480	4500	4500	4450	1762