KissMeData/004980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184300	970247070	8680	8680	8680	8680	4222
3	20231107	184200	970247070	8680	8680	8680	8680	0
4	20231107	184100	970247070	8680	8680	8680	8680	0
5	20231107	184000	970247070	8680	8680	8680	8680	0
6	20231107	183900	970247070	8680	8680	8680	8680	0
7	20231107	183800	970247070	8680	8680	8680	8680	0
8	20231107	183700	970247070	8680	8680	8680	8680	0
9	20231107	183600	970247070	8680	8680	8680	8680	0
10	20231107	183500	970247070	8680	8680	8680	8680	0
11	20231107	183400	970247070	8680	8680	8680	8680	0
12	20231107	183300	970247070	8680	8680	8680	8680	0
13	20231107	183200	970247070	8680	8680	8680	8680	0
14	20231107	183100	970247070	8680	8680	8680	8680	0
15	20231107	183000	970247070	8680	8680	8680	8680	0
16	20231107	182900	970247070	8680	8680	8680	8680	0
17	20231107	182800	970247070	8680	8680	8680	8680	0
18	20231107	182700	970247070	8680	8680	8680	8680	0
19	20231107	182600	970247070	8680	8680	8680	8680	0
20	20231107	182500	970247070	8680	8680	8680	8680	0
21	20231107	182400	970247070	8680	8680	8680	8680	0
22	20231107	182300	970247070	8680	8680	8680	8680	0
23	20231107	182200	970247070	8680	8680	8680	8680	0
24	20231107	182100	970247070	8680	8680	8680	8680	0
25	20231107	182000	970247070	8680	8680	8680	8680	0
26	20231107	181900	970247070	8680	8680	8680	8680	0
27	20231107	181800	970247070	8680	8680	8680	8680	0
28	20231107	181700	970247070	8680	8680	8680	8680	0
29	20231107	181600	970247070	8680	8680	8680	8680	0
30	20231107	181500	970247070	8680	8680	8680	8680	0
31	20231107	181400	970247070	8680	8680	8680	8680	0
32	20231107	181300	970247070	8680	8680	8680	8680	4222
33	20231107	181200	970247070	8680	8680	8680	8680	0
34	20231107	181100	970247070	8680	8680	8680	8680	0
35	20231107	181000	970247070	8680	8680	8680	8680	0
36	20231107	180900	970247070	8680	8680	8680	8680	0
37	20231107	180800	970247070	8680	8680	8680	8680	0
38	20231107	180700	970247070	8680	8680	8680	8680	0
39	20231107	180600	970247070	8680	8680	8680	8680	0
40	20231107	180500	970247070	8680	8680	8680	8680	0
41	20231107	180400	970247070	8680	8680	8680	8680	0
42	20231107	180300	970247070	8680	8680	8680	8680	0
43	20231107	180200	970247070	8680	8680	8680	8680	0
44	20231107	180100	970247070	8680	8680	8680	8680	0
45	20231107	180000	970247070	8680	8680	8680	8680	0
46	20231107	175900	970247070	8680	8680	8680	8680	0
47	20231107	175800	970247070	8680	8680	8680	8680	0
48	20231107	175700	970247070	8680	8680	8680	8680	0
49	20231107	175600	970247070	8680	8680	8680	8680	0
50	20231107	175500	970247070	8680	8680	8680	8680	0
51	20231107	175400	970247070	8680	8680	8680	8680	0
52	20231107	175300	970247070	8680	8680	8680	8680	0
53	20231107	175200	970247070	8680	8680	8680	8680	0
54	20231107	175100	970247070	8680	8680	8680	8680	0
55	20231107	175000	970247070	8680	8680	8680	8680	0
56	20231107	174900	970247070	8680	8680	8680	8680	0
57	20231107	174800	970247070	8680	8680	8680	8680	0
58	20231107	174700	970247070	8680	8680	8680	8680	0
59	20231107	174600	970247070	8680	8680	8680	8680	0
60	20231107	174500	970247070	8680	8680	8680	8680	0
61	20231107	174400	970247070	8680	8680	8680	8680	0
62	20231107	174300	970247070	8680	8680	8680	8680	4222
63	20231107	174200	970247070	8680	8680	8680	8680	0
64	20231107	174100	970247070	8680	8680	8680	8680	0
65	20231107	174000	970247070	8680	8680	8680	8680	0
66	20231107	173900	970247070	8680	8680	8680	8680	0
67	20231107	173800	970247070	8680	8680	8680	8680	0
68	20231107	173700	970247070	8680	8680	8680	8680	0
69	20231107	173600	970247070	8680	8680	8680	8680	0
70	20231107	173500	970247070	8680	8680	8680	8680	0
71	20231107	173400	970247070	8680	8680	8680	8680	0
72	20231107	173300	970247070	8680	8680	8680	8680	0
73	20231107	173200	970247070	8680	8680	8680	8680	0
74	20231107	173100	970247070	8680	8680	8680	8680	0
75	20231107	173000	970247070	8680	8680	8680	8680	0
76	20231107	172900	970247070	8680	8680	8680	8680	0
77	20231107	172800	970247070	8680	8680	8680	8680	0
78	20231107	172700	970247070	8680	8680	8680	8680	0
79	20231107	172600	970247070	8680	8680	8680	8680	0
80	20231107	172500	970247070	8680	8680	8680	8680	0
81	20231107	172400	970247070	8680	8680	8680	8680	0
82	20231107	172300	970247070	8680	8680	8680	8680	0
83	20231107	172200	970247070	8680	8680	8680	8680	0
84	20231107	172100	970247070	8680	8680	8680	8680	0
85	20231107	172000	970247070	8680	8680	8680	8680	0
86	20231107	171900	970247070	8680	8680	8680	8680	0
87	20231107	171800	970247070	8680	8680	8680	8680	0
88	20231107	171700	970247070	8680	8680	8680	8680	0
89	20231107	171600	970247070	8680	8680	8680	8680	0
90	20231107	171500	970247070	8680	8680	8680	8680	0
91	20231107	171400	970247070	8680	8680	8680	8680	0
92	20231107	171300	970247070	8680	8680	8680	8680	4222
93	20231107	171200	970247070	8680	8680	8680	8680	0
94	20231107	171100	970247070	8680	8680	8680	8680	0
95	20231107	171000	970247070	8680	8680	8680	8680	0
96	20231107	170900	970247070	8680	8680	8680	8680	0
97	20231107	170800	970247070	8680	8680	8680	8680	0
98	20231107	170700	970247070	8680	8680	8680	8680	0
99	20231107	170600	970247070	8680	8680	8680	8680	0
100	20231107	170500	970247070	8680	8680	8680	8680	0
101	20231107	170400	970247070	8680	8680	8680	8680	0
102	20231107	170300	970247070	8680	8680	8680	8680	0
103	20231107	170200	970247070	8680	8680	8680	8680	0
104	20231107	170100	970247070	8680	8680	8680	8680	0
105	20231107	170000	970247070	8680	8680	8680	8680	0
106	20231107	165900	970247070	8680	8680	8680	8680	0
107	20231107	165800	970247070	8680	8680	8680	8680	0
108	20231107	165700	970247070	8680	8680	8680	8680	0
109	20231107	165600	970247070	8680	8680	8680	8680	0
110	20231107	165500	970247070	8680	8680	8680	8680	0
111	20231107	165400	970247070	8680	8680	8680	8680	0
112	20231107	165300	970247070	8680	8680	8680	8680	0
113	20231107	165200	970247070	8680	8680	8680	8680	0
114	20231107	165100	970247070	8680	8680	8680	8680	0
115	20231107	165000	970247070	8680	8680	8680	8680	0
116	20231107	164900	970247070	8680	8680	8680	8680	0
117	20231107	164800	970247070	8680	8680	8680	8680	0
118	20231107	164700	970247070	8680	8680	8680	8680	0
119	20231107	164600	970247070	8680	8680	8680	8680	0
120	20231107	164500	970247070	8680	8680	8680	8680	0
121	20231107	164400	970247070	8680	8680	8680	8680	0
122	20231107	164300	970247070	8680	8680	8680	8680	4222
123	20231107	164200	970247070	8680	8680	8680	8680	0
124	20231107	164100	970247070	8680	8680	8680	8680	0
125	20231107	164000	970247070	8680	8680	8680	8680	0
126	20231107	163900	970247070	8680	8680	8680	8680	0
127	20231107	163800	970247070	8680	8680	8680	8680	0
128	20231107	163700	970247070	8680	8680	8680	8680	0
129	20231107	163600	970247070	8680	8680	8680	8680	0
130	20231107	163500	970247070	8680	8680	8680	8680	0
131	20231107	163400	970247070	8680	8680	8680	8680	0
132	20231107	163300	970247070	8680	8680	8680	8680	0
133	20231107	163200	970247070	8680	8680	8680	8680	0
134	20231107	163100	970247070	8680	8680	8680	8680	0
135	20231107	163000	970247070	8680	8680	8680	8680	0
136	20231107	162900	970247070	8680	8680	8680	8680	0
137	20231107	162800	970247070	8680	8680	8680	8680	0
138	20231107	162700	970247070	8680	8680	8680	8680	0
139	20231107	162600	970247070	8680	8680	8680	8680	0
140	20231107	162500	970247070	8680	8680	8680	8680	0
141	20231107	162400	970247070	8680	8680	8680	8680	0
142	20231107	162300	970247070	8680	8680	8680	8680	0
143	20231107	162200	970247070	8680	8680	8680	8680	0
144	20231107	162100	970247070	8680	8680	8680	8680	0
145	20231107	162000	970247070	8680	8680	8680	8680	0
146	20231107	161900	970247070	8680	8680	8680	8680	0
147	20231107	161800	970247070	8680	8680	8680	8680	0
148	20231107	161700	970247070	8680	8680	8680	8680	0
149	20231107	161600	970247070	8680	8680	8680	8680	0
150	20231107	161500	970247070	8680	8680	8680	8680	0
151	20231107	161400	970247070	8680	8680	8680	8680	0
152	20231107	161300	970247070	8680	8680	8680	8680	4222
153	20231107	161200	970247070	8680	8680	8680	8680	0
154	20231107	161100	970247070	8680	8680	8680	8680	0
155	20231107	161000	970247070	8680	8680	8680	8680	0
156	20231107	160900	970247070	8680	8680	8680	8680	0
157	20231107	160800	970247070	8680	8680	8680	8680	0
158	20231107	160700	970247070	8680	8680	8680	8680	0
159	20231107	160600	970247070	8680	8680	8680	8680	0
160	20231107	160500	970247070	8680	8680	8680	8680	0
161	20231107	160400	970247070	8680	8680	8680	8680	0
162	20231107	160300	970247070	8680	8680	8680	8680	0
163	20231107	160200	970247070	8680	8680	8680	8680	0
164	20231107	160100	970247070	8680	8680	8680	8680	0
165	20231107	160000	970247070	8680	8680	8680	8680	0
166	20231107	155900	970247070	8680	8680	8680	8680	0
167	20231107	155800	970247070	8680	8680	8680	8680	0
168	20231107	155700	970247070	8680	8680	8680	8680	0
169	20231107	155600	970247070	8680	8680	8680	8680	0
170	20231107	155500	970247070	8680	8680	8680	8680	0
171	20231107	155400	970247070	8680	8680	8680	8680	0
172	20231107	155300	970247070	8680	8680	8680	8680	0
173	20231107	155200	970247070	8680	8680	8680	8680	0
174	20231107	155100	970247070	8680	8680	8680	8680	0
175	20231107	155000	970247070	8680	8680	8680	8680	0
176	20231107	154900	970247070	8680	8680	8680	8680	0
177	20231107	154800	970247070	8680	8680	8680	8680	0
178	20231107	154700	970247070	8680	8680	8680	8680	0
179	20231107	154600	970247070	8680	8680	8680	8680	0
180	20231107	154500	970247070	8680	8680	8680	8680	0
181	20231107	154400	970247070	8680	8680	8680	8680	0
182	20231107	154300	970247070	8680	8680	8680	8680	4222
183	20231107	154200	970247070	8680	8680	8680	8680	0
184	20231107	154100	970247070	8680	8680	8680	8680	0
185	20231107	154000	970247070	8680	8680	8680	8680	0
186	20231107	153900	970247070	8680	8680	8680	8680	0
187	20231107	153800	970247070	8680	8680	8680	8680	0
188	20231107	153700	970247070	8680	8680	8680	8680	0
189	20231107	153600	970247070	8680	8680	8680	8680	0
190	20231107	153500	970247070	8680	8680	8680	8680	0
191	20231107	153400	970247070	8680	8680	8680	8680	0
192	20231107	153300	970247070	8680	8680	8680	8680	0
193	20231107	153200	970247070	8680	8680	8680	8680	0
194	20231107	153100	970247070	8680	8680	8680	8680	0
195	20231107	153000	970247070	8680	8680	8680	8680	4222
196	20231107	152900	933600110	8700	8700	8700	8700	0
197	20231107	152800	933600110	8700	8700	8700	8700	0
198	20231107	152700	933600110	8700	8700	8700	8700	0
199	20231107	152600	933600110	8700	8700	8700	8700	0
200	20231107	152500	933600110	8700	8700	8700	8700	0
201	20231107	152400	933600110	8700	8700	8700	8700	0
202	20231107	152300	933600110	8700	8700	8700	8700	0
203	20231107	152200	933600110	8700	8700	8700	8700	0
204	20231107	152100	933600110	8700	8700	8700	8700	0
205	20231107	152000	933600110	8700	8700	8700	8700	0
206	20231107	151900	933600110	8700	8630	8700	8590	6021
207	20231107	151800	881490620	8630	8630	8630	8630	26
208	20231107	151700	881266240	8570	8610	8610	8570	1656
209	20231107	151600	867040950	8610	8610	8610	8610	23
210	20231107	151500	866842920	8600	8600	8600	8600	0
211	20231107	151400	866842920	8600	8640	8640	8600	25
212	20231107	151300	866627840	8640	8590	8640	8590	4
213	20231107	151200	866593430	8650	8650	8650	8650	7
214	20231107	151100	866532880	8650	8620	8650	8620	850
215	20231107	151000	859202170	8620	8620	8620	8620	300
216	20231107	150900	856616170	8620	8610	8620	8610	500
217	20231107	150800	852310350	8610	8610	8610	8610	99
218	20231107	150700	851457960	8600	8600	8600	8600	0
219	20231107	150600	851457960	8600	8600	8600	8600	809
220	20231107	150500	844500560	8590	8590	8590	8590	0
221	20231107	150400	844500560	8590	8600	8600	8590	513
222	20231107	150300	840088770	8590	8600	8600	8590	343
223	20231107	150200	837142190	8600	8600	8600	8600	0
224	20231107	150100	837142190	8600	8600	8600	8600	12
225	20231107	150000	837038990	8610	8610	8610	8610	0
226	20231107	145900	837038990	8610	8610	8610	8610	0
227	20231107	145800	837038990	8610	8610	8610	8610	110
228	20231107	145700	836091890	8610	8610	8610	8610	0
229	20231107	145600	836091890	8610	8610	8610	8610	61
230	20231107	145500	835566680	8610	8610	8610	8610	835
231	20231107	145400	828377330	8610	8610	8610	8610	1
232	20231107	145300	828368720	8610	8610	8610	8610	0
233	20231107	145200	828368720	8610	8610	8610	8610	1
234	20231107	145100	828360110	8600	8600	8600	8600	0
235	20231107	145000	828360110	8600	8590	8600	8590	40
236	20231107	144900	828016500	8590	8590	8590	8590	30
237	20231107	144800	827758800	8610	8610	8610	8610	0
238	20231107	144700	827758800	8610	8610	8610	8610	0
239	20231107	144600	827758800	8610	8600	8610	8590	81
240	20231107	144500	827062740	8610	8610	8610	8610	14
241	20231107	144400	826942200	8620	8620	8620	8620	0
242	20231107	144300	826942200	8620	8620	8620	8620	0
243	20231107	144200	826942200	8620	8620	8620	8620	0
244	20231107	144100	826942200	8620	8620	8620	8620	0
245	20231107	144000	826942200	8620	8620	8620	8620	10
246	20231107	143900	826856000	8620	8620	8620	8620	1
247	20231107	143800	826847380	8620	8600	8620	8600	110
248	20231107	143700	825901100	8590	8590	8590	8590	0
249	20231107	143600	825901100	8590	8590	8590	8590	0
250	20231107	143500	825901100	8590	8590	8590	8590	0
251	20231107	143400	825901100	8590	8590	8590	8590	0
252	20231107	143300	825901100	8590	8590	8590	8590	0
253	20231107	143200	825901100	8590	8620	8620	8590	11
254	20231107	143100	825806580	8620	8620	8620	8620	0
255	20231107	143000	825806580	8620	8620	8620	8620	3
256	20231107	142900	825780720	8620	8620	8620	8620	0
257	20231107	142800	825780720	8620	8620	8620	8620	0
258	20231107	142700	825780720	8620	8620	8620	8620	0
259	20231107	142600	825780720	8620	8620	8620	8620	0
260	20231107	142500	825780720	8620	8620	8620	8620	0
261	20231107	142400	825780720	8620	8620	8620	8620	0
262	20231107	142300	825780720	8620	8620	8620	8620	4
263	20231107	142200	825746240	8640	8640	8640	8640	1
264	20231107	142100	825737600	8620	8620	8620	8620	1706
265	20231107	142000	811031880	8610	8630	8630	8610	148
266	20231107	141900	809757540	8620	8620	8620	8620	0
267	20231107	141800	809757540	8620	8630	8630	8620	134
268	20231107	141700	808602370	8620	8590	8620	8590	1919
269	20231107	141600	792091350	8580	8580	8580	8580	429
270	20231107	141500	788410530	8580	8580	8580	8580	0
271	20231107	141400	788410530	8580	8580	8580	8580	42
272	20231107	141300	788050170	8570	8570	8570	8570	51
273	20231107	141200	787613100	8570	8570	8570	8570	0
274	20231107	141100	787613100	8570	8570	8570	8570	3
275	20231107	141000	787587390	8560	8570	8570	8560	102
276	20231107	140900	786714250	8560	8560	8560	8560	100
277	20231107	140800	785858250	8560	8560	8560	8560	0
278	20231107	140700	785858250	8560	8560	8560	8560	0
279	20231107	140600	785858250	8560	8560	8560	8560	53
280	20231107	140500	785404570	8570	8570	8570	8570	0
281	20231107	140400	785404570	8570	8570	8570	8570	0
282	20231107	140300	785404570	8570	8570	8570	8570	10
283	20231107	140200	785318870	8560	8560	8560	8560	0
284	20231107	140100	785318870	8560	8570	8570	8560	230
285	20231107	140000	783349680	8560	8560	8560	8560	47
286	20231107	135900	782947360	8560	8550	8560	8550	53
287	20231107	135800	782494180	8540	8550	8550	8540	150
288	20231107	135700	781212680	8550	8550	8550	8550	0
289	20231107	135600	781212680	8550	8550	8550	8550	100
290	20231107	135500	780357680	8580	8580	8580	8580	0
291	20231107	135400	780357680	8580	8580	8580	8580	3
292	20231107	135300	780331940	8580	8580	8580	8580	1
293	20231107	135200	780323360	8540	8540	8540	8540	0
294	20231107	135100	780323360	8540	8540	8540	8540	110
295	20231107	135000	779383960	8520	8520	8520	8520	0
296	20231107	134900	779383960	8520	8560	8560	8520	3000
297	20231107	134800	753804180	8580	8580	8580	8580	0
298	20231107	134700	753804180	8580	8570	8590	8540	2543
299	20231107	134600	732055440	8590	8590	8590	8590	1
300	20231107	134500	732046850	8570	8570	8570	8570	300
301	20231107	134400	729475850	8590	8590	8590	8590	0
302	20231107	134300	729475850	8590	8580	8590	8580	1006
303	20231107	134200	720837090	8560	8560	8560	8560	70
304	20231107	134100	720237890	8570	8570	8570	8570	31
305	20231107	134000	719972220	8580	8580	8580	8580	1
306	20231107	133900	719963640	8570	8570	8570	8570	0
307	20231107	133800	719963640	8570	8580	8580	8570	23
308	20231107	133700	719766520	8580	8580	8580	8580	4
309	20231107	133600	719732200	8580	8580	8580	8580	0
310	20231107	133500	719732200	8580	8580	8580	8580	100
311	20231107	133400	718874200	8580	8580	8580	8580	1000
312	20231107	133300	710294200	8580	8580	8580	8580	8
313	20231107	133200	710225560	8580	8560	8580	8560	63
314	20231107	133100	709686160	8570	8570	8570	8570	0
315	20231107	133000	709686160	8570	8570	8570	8570	0
316	20231107	132900	709686160	8570	8570	8570	8570	0
317	20231107	132800	709686160	8570	8560	8570	8560	60
318	20231107	132700	709172060	8570	8570	8570	8570	0
319	20231107	132600	709172060	8570	8570	8570	8570	0
320	20231107	132500	709172060	8570	8570	8570	8570	0
321	20231107	132400	709172060	8570	8560	8570	8560	8
322	20231107	132300	709103550	8570	8570	8570	8570	1
323	20231107	132200	709094980	8560	8560	8560	8560	375
324	20231107	132100	705884980	8560	8570	8570	8560	150
325	20231107	132000	704599600	8570	8570	8570	8570	0
326	20231107	131900	704599600	8570	8570	8570	8570	20
327	20231107	131800	704428200	8580	8580	8580	8580	0
328	20231107	131700	704428200	8580	8580	8580	8580	9
329	20231107	131600	704350980	8570	8570	8570	8570	0
330	20231107	131500	704350980	8570	8580	8580	8570	220
331	20231107	131400	702465380	8580	8580	8580	8580	38
332	20231107	131300	702139340	8580	8570	8580	8570	5
333	20231107	131200	702096450	8570	8570	8570	8570	0
334	20231107	131100	702096450	8570	8570	8570	8570	100
335	20231107	131000	701239450	8570	8570	8570	8570	61
336	20231107	130900	700716680	8580	8590	8590	8580	2
337	20231107	130800	700699510	8570	8580	8580	8570	35
338	20231107	130700	700399240	8580	8580	8580	8580	12
339	20231107	130600	700296280	8580	8580	8580	8580	0
340	20231107	130500	700296280	8580	8580	8580	8580	31
341	20231107	130400	700030300	8590	8590	8590	8590	0
342	20231107	130300	700030300	8590	8590	8590	8590	283
343	20231107	130200	697599330	8590	8590	8590	8590	0
344	20231107	130100	697599330	8590	8590	8590	8590	0
345	20231107	130000	697599330	8590	8590	8590	8590	0
346	20231107	125900	697599330	8590	8590	8590	8590	10
347	20231107	125800	697513430	8590	8590	8590	8590	21
348	20231107	125700	697333040	8570	8570	8570	8570	30
349	20231107	125600	697075940	8590	8590	8590	8590	1
350	20231107	125500	697067350	8590	8570	8590	8560	468
351	20231107	125400	693056450	8570	8570	8570	8560	497
352	20231107	125300	688797320	8560	8570	8570	8560	294
353	20231107	125200	686279240	8560	8560	8560	8560	230
354	20231107	125100	684310440	8560	8570	8570	8560	168
355	20231107	125000	682871860	8570	8560	8570	8560	133
356	20231107	124900	681733370	8570	8570	8570	8570	53
357	20231107	124800	681279160	8570	8570	8570	8570	78
358	20231107	124700	680610700	8590	8590	8590	8590	0
359	20231107	124600	680610700	8590	8590	8590	8590	0
360	20231107	124500	680610700	8590	8590	8590	8590	0
361	20231107	124400	680610700	8590	8590	8590	8580	52
362	20231107	124300	680164030	8570	8570	8590	8570	565
363	20231107	124200	675317980	8570	8570	8570	8570	0
364	20231107	124100	675317980	8570	8560	8570	8560	41
365	20231107	124000	674966680	8590	8570	8590	8570	513
366	20231107	123900	670562110	8570	8570	8590	8570	1395
367	20231107	123800	658583680	8590	8590	8590	8590	500
368	20231107	123700	654288680	8600	8600	8600	8600	15
369	20231107	123600	654159680	8600	8600	8600	8600	5
370	20231107	123500	654116680	8580	8580	8580	8580	2
371	20231107	123400	654099520	8620	8620	8620	8620	1
372	20231107	123300	654090900	8570	8570	8570	8570	579
373	20231107	123200	649128870	8580	8580	8580	8580	1
374	20231107	123100	649120290	8620	8620	8620	8620	0
375	20231107	123000	649120290	8620	8590	8620	8590	51
376	20231107	122900	648682170	8590	8580	8590	8580	3
377	20231107	122800	648656420	8580	8570	8580	8570	3
378	20231107	122700	648630700	8590	8590	8590	8590	0
379	20231107	122600	648630700	8590	8590	8590	8590	6
380	20231107	122500	648579160	8590	8590	8590	8590	0
381	20231107	122400	648579160	8590	8590	8590	8590	3
382	20231107	122300	648553390	8590	8590	8590	8590	1
383	20231107	122200	648544800	8570	8570	8570	8570	4
384	20231107	122100	648510520	8560	8560	8560	8560	0
385	20231107	122000	648510520	8560	8560	8560	8560	0
386	20231107	121900	648510520	8560	8560	8560	8560	1
387	20231107	121800	648501960	8560	8560	8560	8560	0
388	20231107	121700	648501960	8560	8560	8560	8560	22
389	20231107	121600	648313640	8560	8560	8560	8560	150
390	20231107	121500	647029640	8560	8570	8570	8560	11
391	20231107	121400	646935430	8550	8560	8560	8550	1085
392	20231107	121300	637657250	8560	8560	8560	8560	210
393	20231107	121200	635859650	8560	8560	8560	8560	7
394	20231107	121100	635799730	8590	8570	8590	8560	341
395	20231107	121000	632878180	8570	8560	8570	8560	66
396	20231107	120900	632313200	8560	8560	8570	8560	362
397	20231107	120800	629214450	8560	8560	8560	8560	12
398	20231107	120700	629111730	8560	8560	8560	8560	20
399	20231107	120600	628940530	8550	8560	8560	8550	217
400	20231107	120500	627083500	8570	8560	8570	8560	60
401	20231107	120400	626569800	8570	8580	8580	8550	1783
402	20231107	120300	611299040	8580	8590	8590	8580	564
403	20231107	120200	606459560	8590	8590	8590	8590	1890
404	20231107	120100	590224460	8600	8620	8620	8590	111
405	20231107	120000	589270840	8600	8620	8620	8600	1164
406	20231107	115900	579260420	8620	8610	8620	8610	503
407	20231107	115800	574925820	8610	8610	8610	8610	40
408	20231107	115700	574581420	8610	8610	8610	8610	0
409	20231107	115600	574581420	8610	8610	8610	8610	982
410	20231107	115500	566126400	8610	8610	8610	8610	0
411	20231107	115400	566126400	8610	8610	8610	8610	0
412	20231107	115300	566126400	8610	8610	8610	8610	0
413	20231107	115200	566126400	8610	8610	8610	8610	0
414	20231107	115100	566126400	8610	8620	8620	8610	134
415	20231107	115000	564972650	8610	8610	8610	8610	100
416	20231107	114900	564111650	8610	8610	8610	8610	55
417	20231107	114800	563638100	8610	8610	8610	8610	0
418	20231107	114700	563638100	8610	8610	8610	8610	439
419	20231107	114600	559858310	8610	8610	8610	8610	0
420	20231107	114500	559858310	8610	8610	8610	8610	0
421	20231107	114400	559858310	8610	8610	8610	8610	120
422	20231107	114300	558825110	8610	8620	8620	8610	304
423	20231107	114200	556207630	8620	8620	8620	8620	0
424	20231107	114100	556207630	8620	8620	8620	8620	5
425	20231107	114000	556164530	8620	8620	8620	8620	72
426	20231107	113900	555543890	8630	8630	8630	8630	0
427	20231107	113800	555543890	8630	8640	8640	8630	11
428	20231107	113700	555448950	8630	8630	8630	8630	100
429	20231107	113600	554585950	8630	8630	8630	8630	0
430	20231107	113500	554585950	8630	8630	8630	8630	0
431	20231107	113400	554585950	8630	8630	8630	8630	1
432	20231107	113300	554577320	8630	8630	8630	8630	3
433	20231107	113200	554551430	8610	8610	8610	8610	20
434	20231107	113100	554379230	8620	8620	8620	8620	0
435	20231107	113000	554379230	8620	8620	8620	8620	10
436	20231107	112900	554293030	8620	8630	8630	8620	2
437	20231107	112800	554275780	8630	8630	8630	8630	6
438	20231107	112700	554224000	8630	8630	8630	8630	1
439	20231107	112600	554215370	8610	8600	8610	8600	839
440	20231107	112500	546999520	8600	8610	8610	8600	3386
441	20231107	112400	517879910	8610	8610	8610	8610	10
442	20231107	112300	517793810	8620	8620	8620	8610	543
443	20231107	112200	513118350	8620	8610	8620	8610	12
444	20231107	112100	513015020	8610	8610	8610	8600	2656
445	20231107	112000	490166860	8620	8640	8640	8620	4291
446	20231107	111900	453178200	8620	8630	8630	8620	1691
447	20231107	111800	438585570	8650	8650	8650	8650	0
448	20231107	111700	438585570	8650	8640	8650	8630	1281
449	20231107	111600	427529500	8640	8630	8640	8630	484
450	20231107	111500	423352570	8630	8640	8640	8630	691
451	20231107	111400	417384240	8660	8660	8660	8660	0
452	20231107	111300	417384240	8660	8660	8660	8660	1
453	20231107	111200	417375580	8640	8640	8640	8640	30
454	20231107	111100	417116380	8640	8640	8640	8640	1278
455	20231107	111000	406074460	8640	8650	8650	8640	40
456	20231107	110900	405728760	8650	8650	8650	8650	0
457	20231107	110800	405728760	8650	8650	8650	8650	905
458	20231107	110700	397900510	8660	8660	8660	8660	0
459	20231107	110600	397900510	8660	8660	8660	8660	1057
460	20231107	110500	388746890	8660	8670	8670	8660	187
461	20231107	110400	387125610	8670	8680	8680	8670	208
462	20231107	110300	385321320	8680	8680	8680	8680	2
463	20231107	110200	385303960	8680	8680	8680	8680	10
464	20231107	110100	385217160	8680	8680	8680	8680	0
465	20231107	110000	385217160	8680	8680	8680	8680	0
466	20231107	105900	385217160	8680	8680	8680	8680	58
467	20231107	105800	384713720	8680	8670	8680	8670	9
468	20231107	105700	384635620	8670	8670	8670	8670	62
469	20231107	105600	384098080	8680	8680	8680	8680	0
470	20231107	105500	384098080	8680	8680	8680	8680	53
471	20231107	105400	383638040	8680	8680	8680	8680	0
472	20231107	105300	383638040	8680	8680	8680	8680	115
473	20231107	105200	382639840	8680	8680	8680	8680	0
474	20231107	105100	382639840	8680	8680	8680	8680	0
475	20231107	105000	382639840	8680	8680	8680	8680	286
476	20231107	104900	380157360	8690	8690	8690	8690	0
477	20231107	104800	380157360	8690	8690	8690	8690	35
478	20231107	104700	379853210	8690	8690	8690	8690	15
479	20231107	104600	379722860	8690	8690	8690	8690	0
480	20231107	104500	379722860	8690	8690	8690	8690	167
481	20231107	104400	378271630	8690	8690	8690	8690	15
482	20231107	104300	378141280	8690	8690	8690	8690	335
483	20231107	104200	375230130	8680	8680	8680	8680	272
484	20231107	104100	372869170	8680	8680	8680	8680	0
485	20231107	104000	372869170	8680	8680	8680	8680	5
486	20231107	103900	372825770	8660	8660	8660	8660	0
487	20231107	103800	372825770	8660	8660	8660	8660	0
488	20231107	103700	372825770	8660	8660	8660	8660	0
489	20231107	103600	372825770	8660	8670	8670	8660	6
490	20231107	103500	372773800	8680	8680	8680	8680	50
491	20231107	103400	372339800	8680	8660	8680	8650	253
492	20231107	103300	370150380	8650	8650	8650	8650	0
493	20231107	103200	370150380	8650	8660	8670	8650	179
494	20231107	103100	368600910	8660	8660	8660	8660	0
495	20231107	103000	368600910	8660	8690	8690	8660	20
496	20231107	102900	368427410	8660	8660	8660	8660	0
497	20231107	102800	368427410	8660	8660	8660	8660	16
498	20231107	102700	368288850	8690	8680	8690	8640	2533
499	20231107	102600	346370980	8690	8690	8690	8690	19
500	20231107	102500	346205870	8690	8690	8690	8690	0
501	20231107	102400	346205870	8690	8690	8690	8690	80
502	20231107	102300	345510670	8690	8690	8690	8690	0
503	20231107	102200	345510670	8690	8690	8690	8690	11
504	20231107	102100	345415080	8680	8680	8680	8680	47
505	20231107	102000	345007120	8670	8670	8670	8670	0
506	20231107	101900	345007120	8670	8670	8670	8670	0
507	20231107	101800	345007120	8670	8670	8670	8670	50
508	20231107	101700	344573620	8680	8680	8680	8680	2
509	20231107	101600	344556260	8680	8680	8680	8680	0
510	20231107	101500	344556260	8680	8680	8680	8680	46
511	20231107	101400	344156980	8670	8670	8670	8670	63
512	20231107	101300	343610770	8660	8660	8660	8660	74
513	20231107	101200	342969930	8660	8680	8680	8660	122
514	20231107	101100	341913350	8660	8680	8680	8660	285
515	20231107	101000	339445210	8680	8680	8690	8660	384
516	20231107	100900	336109670	8660	8660	8660	8660	86
517	20231107	100800	335364910	8670	8670	8670	8670	14
518	20231107	100700	335243530	8690	8670	8690	8670	18
519	20231107	100600	335087450	8680	8680	8680	8680	190
520	20231107	100500	333438250	8680	8680	8680	8680	115
521	20231107	100400	332440050	8690	8700	8700	8690	20
522	20231107	100300	332266150	8700	8700	8700	8700	108
523	20231107	100200	331326550	8700	8700	8700	8700	213
524	20231107	100100	329473450	8700	8660	8700	8660	8930
525	20231107	100000	252135790	8660	8660	8660	8660	201
526	20231107	095900	250395130	8660	8660	8660	8660	298
527	20231107	095800	247814450	8650	8650	8650	8650	0
528	20231107	095700	247814450	8650	8630	8650	8630	278
529	20231107	095600	245410120	8650	8650	8650	8650	0
530	20231107	095500	245410120	8650	8650	8650	8650	20
531	20231107	095400	245237120	8640	8650	8650	8640	650
532	20231107	095300	239620890	8650	8650	8650	8650	1
533	20231107	095200	239612240	8650	8650	8650	8650	0
534	20231107	095100	239612240	8650	8660	8660	8650	154
535	20231107	095000	238279620	8670	8650	8670	8650	52
536	20231107	094900	237829780	8650	8650	8650	8650	0
537	20231107	094800	237829780	8650	8670	8670	8650	847
538	20231107	094700	230503080	8680	8660	8690	8650	506
539	20231107	094600	226125930	8660	8660	8660	8660	55
540	20231107	094500	225649630	8690	8690	8690	8690	0
541	20231107	094400	225649630	8690	8690	8690	8690	4
542	20231107	094300	225614870	8700	8700	8700	8700	0
543	20231107	094200	225614870	8700	8700	8700	8660	237
544	20231107	094100	223560930	8660	8660	8660	8660	0
545	20231107	094000	223560930	8660	8670	8670	8660	547
546	20231107	093900	218823750	8670	8700	8700	8660	276
547	20231107	093800	216431550	8670	8670	8670	8670	456
548	20231107	093700	212478030	8680	8680	8680	8680	0
549	20231107	093600	212478030	8680	8690	8700	8680	525
550	20231107	093500	207920010	8690	8690	8690	8690	249
551	20231107	093400	205756200	8710	8710	8710	8710	1
552	20231107	093300	205747490	8710	8710	8710	8710	87
553	20231107	093200	204989720	8710	8710	8710	8710	20
554	20231107	093100	204815520	8700	8710	8720	8700	150
555	20231107	093000	203510330	8710	8710	8710	8710	97
556	20231107	092900	202665460	8690	8710	8710	8690	112
557	20231107	092800	201690960	8700	8700	8700	8700	0
558	20231107	092700	201690960	8700	8700	8700	8700	15
559	20231107	092600	201560460	8720	8700	8720	8700	296
560	20231107	092500	198979580	8690	8690	8690	8680	350
561	20231107	092400	195938780	8690	8700	8700	8690	895
562	20231107	092300	188161030	8700	8700	8700	8700	267
563	20231107	092200	185838130	8740	8740	8740	8740	41
564	20231107	092100	185479790	8700	8700	8700	8700	1
565	20231107	092000	185471090	8740	8740	8740	8740	1
566	20231107	091900	185462350	8700	8710	8710	8700	200
567	20231107	091800	183722340	8700	8740	8740	8700	615
568	20231107	091700	178360720	8740	8740	8740	8740	11
569	20231107	091600	178264580	8690	8700	8720	8690	332
570	20231107	091500	175372790	8690	8700	8700	8690	763
571	20231107	091400	168738120	8700	8700	8710	8700	760
572	20231107	091300	162126080	8700	8720	8720	8700	56
573	20231107	091200	161638780	8720	8710	8720	8700	421
574	20231107	091100	157973020	8720	8750	8750	8720	1314
575	20231107	091000	146514100	8720	8750	8750	8720	153
576	20231107	090900	145175960	8720	8760	8760	8720	581
577	20231107	090800	140098040	8760	8760	8760	8760	805
578	20231107	090700	133046240	8770	8760	8770	8760	30
579	20231107	090600	132783190	8700	8690	8760	8690	286
580	20231107	090500	130292230	8690	8650	8690	8640	1989
581	20231107	090400	113041820	8660	8660	8680	8620	2469
582	20231107	090300	91718450	8670	8650	8670	8650	273
583	20231107	090200	89354990	8640	8700	8730	8640	627
584	20231107	090100	83918150	8690	8700	8700	8680	420
585	20231107	090000	80265600	8700	8830	8830	8700	8711