KissMeData/052600/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193200	506333595	4470	4470	4470	4470	3297
3	20231108	193100	506333595	4470	4470	4470	4470	0
4	20231108	193000	506333595	4470	4470	4470	4470	0
5	20231108	192900	506333595	4470	4470	4470	4470	0
6	20231108	192800	506333595	4470	4470	4470	4470	0
7	20231108	192700	506333595	4470	4470	4470	4470	0
8	20231108	192600	506333595	4470	4470	4470	4470	0
9	20231108	192500	506333595	4470	4470	4470	4470	0
10	20231108	192400	506333595	4470	4470	4470	4470	0
11	20231108	192300	506333595	4470	4470	4470	4470	0
12	20231108	192200	506333595	4470	4470	4470	4470	0
13	20231108	192100	506333595	4470	4470	4470	4470	0
14	20231108	192000	506333595	4470	4470	4470	4470	0
15	20231108	191900	506333595	4470	4470	4470	4470	0
16	20231108	191800	506333595	4470	4470	4470	4470	0
17	20231108	191700	506333595	4470	4470	4470	4470	0
18	20231108	191600	506333595	4470	4470	4470	4470	0
19	20231108	191500	506333595	4470	4470	4470	4470	0
20	20231108	191400	506333595	4470	4470	4470	4470	0
21	20231108	191300	506333595	4470	4470	4470	4470	0
22	20231108	191200	506333595	4470	4470	4470	4470	0
23	20231108	191100	506333595	4470	4470	4470	4470	0
24	20231108	191000	506333595	4470	4470	4470	4470	0
25	20231108	190900	506333595	4470	4470	4470	4470	0
26	20231108	190800	506333595	4470	4470	4470	4470	0
27	20231108	190700	506333595	4470	4470	4470	4470	0
28	20231108	190600	506333595	4470	4470	4470	4470	0
29	20231108	190500	506333595	4470	4470	4470	4470	0
30	20231108	190400	506333595	4470	4470	4470	4470	0
31	20231108	190300	506333595	4470	4470	4470	4470	0
32	20231108	190200	506333595	4470	4470	4470	4470	3297
33	20231108	190100	506333595	4470	4470	4470	4470	0
34	20231108	190000	506333595	4470	4470	4470	4470	0
35	20231108	185900	506333595	4470	4470	4470	4470	0
36	20231108	185800	506333595	4470	4470	4470	4470	0
37	20231108	185700	506333595	4470	4470	4470	4470	0
38	20231108	185600	506333595	4470	4470	4470	4470	0
39	20231108	185500	506333595	4470	4470	4470	4470	0
40	20231108	185400	506333595	4470	4470	4470	4470	0
41	20231108	185300	506333595	4470	4470	4470	4470	0
42	20231108	185200	506333595	4470	4470	4470	4470	0
43	20231108	185100	506333595	4470	4470	4470	4470	0
44	20231108	185000	506333595	4470	4470	4470	4470	0
45	20231108	184900	506333595	4470	4470	4470	4470	0
46	20231108	184800	506333595	4470	4470	4470	4470	0
47	20231108	184700	506333595	4470	4470	4470	4470	0
48	20231108	184600	506333595	4470	4470	4470	4470	0
49	20231108	184500	506333595	4470	4470	4470	4470	0
50	20231108	184400	506333595	4470	4470	4470	4470	0
51	20231108	184300	506333595	4470	4470	4470	4470	0
52	20231108	184200	506333595	4470	4470	4470	4470	0
53	20231108	184100	506333595	4470	4470	4470	4470	0
54	20231108	184000	506333595	4470	4470	4470	4470	0
55	20231108	183900	506333595	4470	4470	4470	4470	0
56	20231108	183800	506333595	4470	4470	4470	4470	0
57	20231108	183700	506333595	4470	4470	4470	4470	0
58	20231108	183600	506333595	4470	4470	4470	4470	0
59	20231108	183500	506333595	4470	4470	4470	4470	0
60	20231108	183400	506333595	4470	4470	4470	4470	0
61	20231108	183300	506333595	4470	4470	4470	4470	0
62	20231108	183200	506333595	4470	4470	4470	4470	3297
63	20231108	183100	506333595	4470	4470	4470	4470	0
64	20231108	183000	506333595	4470	4470	4470	4470	0
65	20231108	182900	506333595	4470	4470	4470	4470	0
66	20231108	182800	506333595	4470	4470	4470	4470	0
67	20231108	182700	506333595	4470	4470	4470	4470	0
68	20231108	182600	506333595	4470	4470	4470	4470	0
69	20231108	182500	506333595	4470	4470	4470	4470	0
70	20231108	182400	506333595	4470	4470	4470	4470	0
71	20231108	182300	506333595	4470	4470	4470	4470	0
72	20231108	182200	506333595	4470	4470	4470	4470	0
73	20231108	182100	506333595	4470	4470	4470	4470	0
74	20231108	182000	506333595	4470	4470	4470	4470	0
75	20231108	181900	506333595	4470	4470	4470	4470	0
76	20231108	181800	506333595	4470	4470	4470	4470	0
77	20231108	181700	506333595	4470	4470	4470	4470	0
78	20231108	181600	506333595	4470	4470	4470	4470	0
79	20231108	181500	506333595	4470	4470	4470	4470	0
80	20231108	181400	506333595	4470	4470	4470	4470	0
81	20231108	181300	506333595	4470	4470	4470	4470	0
82	20231108	181200	506333595	4470	4470	4470	4470	0
83	20231108	181100	506333595	4470	4470	4470	4470	0
84	20231108	181000	506333595	4470	4470	4470	4470	0
85	20231108	180900	506333595	4470	4470	4470	4470	0
86	20231108	180800	506333595	4470	4470	4470	4470	0
87	20231108	180700	506333595	4470	4470	4470	4470	0
88	20231108	180600	506333595	4470	4470	4470	4470	0
89	20231108	180500	506333595	4470	4470	4470	4470	0
90	20231108	180400	506333595	4470	4470	4470	4470	0
91	20231108	180300	506333595	4470	4470	4470	4470	0
92	20231108	180200	506333595	4470	4470	4470	4470	3297
93	20231108	180100	506333595	4470	4470	4470	4470	0
94	20231108	180000	506333595	4470	4470	4470	4470	0
95	20231108	175900	506333595	4470	4470	4470	4470	0
96	20231108	175800	506333595	4470	4470	4470	4470	0
97	20231108	175700	506333595	4470	4470	4470	4470	0
98	20231108	175600	506333595	4470	4470	4470	4470	0
99	20231108	175500	506333595	4470	4470	4470	4470	0
100	20231108	175400	506333595	4470	4470	4470	4470	0
101	20231108	175300	506333595	4470	4470	4470	4470	0
102	20231108	175200	506333595	4470	4470	4470	4470	0
103	20231108	175100	506333595	4470	4470	4470	4470	0
104	20231108	175000	506333595	4470	4470	4470	4470	0
105	20231108	174900	506333595	4470	4470	4470	4470	0
106	20231108	174800	506333595	4470	4470	4470	4470	0
107	20231108	174700	506333595	4470	4470	4470	4470	0
108	20231108	174600	506333595	4470	4470	4470	4470	0
109	20231108	174500	506333595	4470	4470	4470	4470	0
110	20231108	174400	506333595	4470	4470	4470	4470	0
111	20231108	174300	506333595	4470	4470	4470	4470	0
112	20231108	174200	506333595	4470	4470	4470	4470	0
113	20231108	174100	506333595	4470	4470	4470	4470	0
114	20231108	174000	506333595	4470	4470	4470	4470	0
115	20231108	173900	506333595	4470	4470	4470	4470	0
116	20231108	173800	506333595	4470	4470	4470	4470	0
117	20231108	173700	506333595	4470	4470	4470	4470	0
118	20231108	173600	506333595	4470	4470	4470	4470	0
119	20231108	173500	506333595	4470	4470	4470	4470	0
120	20231108	173400	506333595	4470	4470	4470	4470	0
121	20231108	173300	506333595	4470	4470	4470	4470	0
122	20231108	173200	506333595	4470	4470	4470	4470	3297
123	20231108	173100	506333595	4470	4470	4470	4470	0
124	20231108	173000	506333595	4470	4470	4470	4470	0
125	20231108	172900	506333595	4470	4470	4470	4470	0
126	20231108	172800	506333595	4470	4470	4470	4470	0
127	20231108	172700	506333595	4470	4470	4470	4470	0
128	20231108	172600	506333595	4470	4470	4470	4470	0
129	20231108	172500	506333595	4470	4470	4470	4470	0
130	20231108	172400	506333595	4470	4470	4470	4470	0
131	20231108	172300	506333595	4470	4470	4470	4470	0
132	20231108	172200	506333595	4470	4470	4470	4470	0
133	20231108	172100	506333595	4470	4470	4470	4470	0
134	20231108	172000	506333595	4470	4470	4470	4470	0
135	20231108	171900	506333595	4470	4470	4470	4470	0
136	20231108	171800	506333595	4470	4470	4470	4470	0
137	20231108	171700	506333595	4470	4470	4470	4470	0
138	20231108	171600	506333595	4470	4470	4470	4470	0
139	20231108	171500	506333595	4470	4470	4470	4470	0
140	20231108	171400	506333595	4470	4470	4470	4470	0
141	20231108	171300	506333595	4470	4470	4470	4470	0
142	20231108	171200	506333595	4470	4470	4470	4470	0
143	20231108	171100	506333595	4470	4470	4470	4470	0
144	20231108	171000	506333595	4470	4470	4470	4470	0
145	20231108	170900	506333595	4470	4470	4470	4470	0
146	20231108	170800	506333595	4470	4470	4470	4470	0
147	20231108	170700	506333595	4470	4470	4470	4470	0
148	20231108	170600	506333595	4470	4470	4470	4470	0
149	20231108	170500	506333595	4470	4470	4470	4470	0
150	20231108	170400	506333595	4470	4470	4470	4470	0
151	20231108	170300	506333595	4470	4470	4470	4470	0
152	20231108	170200	506333595	4470	4470	4470	4470	3297
153	20231108	170100	506333595	4470	4470	4470	4470	0
154	20231108	170000	506333595	4470	4470	4470	4470	0
155	20231108	165900	506333595	4470	4470	4470	4470	0
156	20231108	165800	506333595	4470	4470	4470	4470	0
157	20231108	165700	506333595	4470	4470	4470	4470	0
158	20231108	165600	506333595	4470	4470	4470	4470	0
159	20231108	165500	506333595	4470	4470	4470	4470	0
160	20231108	165400	506333595	4470	4470	4470	4470	0
161	20231108	165300	506333595	4470	4470	4470	4470	0
162	20231108	165200	506333595	4470	4470	4470	4470	0
163	20231108	165100	506333595	4470	4470	4470	4470	0
164	20231108	165000	506333595	4470	4470	4470	4470	0
165	20231108	164900	506333595	4470	4470	4470	4470	0
166	20231108	164800	506333595	4470	4470	4470	4470	0
167	20231108	164700	506333595	4470	4470	4470	4470	0
168	20231108	164600	506333595	4470	4470	4470	4470	0
169	20231108	164500	506333595	4470	4470	4470	4470	0
170	20231108	164400	506333595	4470	4470	4470	4470	0
171	20231108	164300	506333595	4470	4470	4470	4470	0
172	20231108	164200	506333595	4470	4470	4470	4470	0
173	20231108	164100	506333595	4470	4470	4470	4470	0
174	20231108	164000	506333595	4470	4470	4470	4470	0
175	20231108	163900	506333595	4470	4470	4470	4470	0
176	20231108	163800	506333595	4470	4470	4470	4470	0
177	20231108	163700	506333595	4470	4470	4470	4470	0
178	20231108	163600	506333595	4470	4470	4470	4470	0
179	20231108	163500	506333595	4470	4470	4470	4470	0
180	20231108	163400	506333595	4470	4470	4470	4470	0
181	20231108	163300	506333595	4470	4470	4470	4470	0
182	20231108	163200	506333595	4470	4470	4470	4470	3297
183	20231108	163100	506333595	4470	4470	4470	4470	0
184	20231108	163000	506333595	4470	4470	4470	4470	0
185	20231108	162900	506333595	4470	4470	4470	4470	0
186	20231108	162800	506333595	4470	4470	4470	4470	0
187	20231108	162700	506333595	4470	4470	4470	4470	0
188	20231108	162600	506333595	4470	4470	4470	4470	0
189	20231108	162500	506333595	4470	4470	4470	4470	0
190	20231108	162400	506333595	4470	4470	4470	4470	0
191	20231108	162300	506333595	4470	4470	4470	4470	0
192	20231108	162200	506333595	4470	4470	4470	4470	0
193	20231108	162100	506333595	4470	4470	4470	4470	0
194	20231108	162000	506333595	4470	4470	4470	4470	0
195	20231108	161900	506333595	4470	4470	4470	4470	0
196	20231108	161800	506333595	4470	4470	4470	4470	0
197	20231108	161700	506333595	4470	4470	4470	4470	0
198	20231108	161600	506333595	4470	4470	4470	4470	0
199	20231108	161500	506333595	4470	4470	4470	4470	0
200	20231108	161400	506333595	4470	4470	4470	4470	0
201	20231108	161300	506333595	4470	4470	4470	4470	0
202	20231108	161200	506333595	4470	4470	4470	4470	0
203	20231108	161100	506333595	4470	4470	4470	4470	0
204	20231108	161000	506333595	4470	4470	4470	4470	0
205	20231108	160900	506333595	4470	4470	4470	4470	0
206	20231108	160800	506333595	4470	4470	4470	4470	0
207	20231108	160700	506333595	4470	4470	4470	4470	0
208	20231108	160600	506333595	4470	4470	4470	4470	0
209	20231108	160500	506333595	4470	4470	4470	4470	0
210	20231108	160400	506333595	4470	4470	4470	4470	0
211	20231108	160300	506333595	4470	4470	4470	4470	0
212	20231108	160200	506333595	4470	4470	4470	4470	3297
213	20231108	160100	506333595	4470	4470	4470	4470	0
214	20231108	160000	506333595	4470	4470	4470	4470	0
215	20231108	155900	506333595	4470	4470	4470	4470	0
216	20231108	155800	506333595	4470	4470	4470	4470	0
217	20231108	155700	506333595	4470	4470	4470	4470	0
218	20231108	155600	506333595	4470	4470	4470	4470	0
219	20231108	155500	506333595	4470	4470	4470	4470	0
220	20231108	155400	506333595	4470	4470	4470	4470	0
221	20231108	155300	506333595	4470	4470	4470	4470	0
222	20231108	155200	506333595	4470	4470	4470	4470	0
223	20231108	155100	506333595	4470	4470	4470	4470	0
224	20231108	155000	506333595	4470	4470	4470	4470	0
225	20231108	154900	506333595	4470	4470	4470	4470	0
226	20231108	154800	506333595	4470	4470	4470	4470	0
227	20231108	154700	506333595	4470	4470	4470	4470	0
228	20231108	154600	506333595	4470	4470	4470	4470	0
229	20231108	154500	506333595	4470	4470	4470	4470	0
230	20231108	154400	506333595	4470	4470	4470	4470	0
231	20231108	154300	506333595	4470	4470	4470	4470	0
232	20231108	154200	506333595	4470	4470	4470	4470	0
233	20231108	154100	506333595	4470	4470	4470	4470	0
234	20231108	154000	506333595	4470	4470	4470	4470	0
235	20231108	153900	506333595	4470	4470	4470	4470	0
236	20231108	153800	506333595	4470	4470	4470	4470	0
237	20231108	153700	506333595	4470	4470	4470	4470	0
238	20231108	153600	506333595	4470	4470	4470	4470	0
239	20231108	153500	506333595	4470	4470	4470	4470	0
240	20231108	153400	506333595	4470	4470	4470	4470	0
241	20231108	153300	506333595	4470	4470	4470	4470	0
242	20231108	153200	506333595	4470	4470	4470	4470	3297
243	20231108	153100	506333595	4470	4470	4470	4470	0
244	20231108	153000	506333595	4470	4470	4470	4470	3297
245	20231108	152900	491596005	4470	4470	4470	4470	0
246	20231108	152800	491596005	4470	4470	4470	4470	0
247	20231108	152700	491596005	4470	4470	4470	4470	0
248	20231108	152600	491596005	4470	4470	4470	4470	0
249	20231108	152500	491596005	4470	4470	4470	4470	0
250	20231108	152400	491596005	4470	4470	4470	4470	0
251	20231108	152300	491596005	4470	4470	4470	4470	0
252	20231108	152200	491596005	4470	4470	4470	4470	0
253	20231108	152100	491596005	4470	4470	4470	4470	0
254	20231108	152000	491596005	4470	4470	4470	4470	0
255	20231108	151900	491596005	4470	4475	4475	4470	138
256	20231108	151800	490978475	4475	4470	4475	4470	29
257	20231108	151700	490848725	4470	4465	4475	4465	40
258	20231108	151600	490669990	4465	4475	4475	4465	135
259	20231108	151500	490066700	4475	4470	4475	4470	26
260	20231108	151400	489950420	4470	4475	4475	4470	130
261	20231108	151300	489369175	4470	4470	4470	4470	113
262	20231108	151200	488864065	4470	4465	4470	4460	278
263	20231108	151100	487623650	4460	4460	4460	4460	333
264	20231108	151000	486138470	4465	4465	4465	4465	117
265	20231108	150900	485616065	4465	4460	4465	4460	44
266	20231108	150800	485419660	4460	4460	4460	4460	36
267	20231108	150700	485259100	4460	4460	4460	4460	261
268	20231108	150600	484095040	4455	4460	4460	4455	375
269	20231108	150500	482422690	4460	4465	4465	4460	160
270	20231108	150400	481708585	4470	4465	4470	4465	76
271	20231108	150300	481369235	4465	4465	4465	4465	39
272	20231108	150200	481195100	4465	4465	4475	4460	471
273	20231108	150100	479093765	4470	4470	4470	4470	1853
274	20231108	150000	470810855	4475	4490	4490	4475	511
275	20231108	145900	468523100	4480	4480	4480	4480	11
276	20231108	145800	468473820	4480	4480	4480	4480	0
277	20231108	145700	468473820	4480	4490	4490	4480	608
278	20231108	145600	465748970	4490	4490	4490	4490	146
279	20231108	145500	465093430	4490	4490	4490	4490	1
280	20231108	145400	465088940	4485	4485	4485	4485	95
281	20231108	145300	464662865	4485	4485	4485	4485	0
282	20231108	145200	464662865	4485	4485	4485	4485	10
283	20231108	145100	464618015	4485	4485	4485	4485	21
284	20231108	145000	464523830	4485	4485	4485	4485	0
285	20231108	144900	464523830	4485	4485	4485	4485	1
286	20231108	144800	464519345	4480	4480	4480	4480	1
287	20231108	144700	464514865	4485	4475	4485	4475	101
288	20231108	144600	464062880	4480	4480	4480	4480	213
289	20231108	144500	463108640	4490	4485	4490	4485	42
290	20231108	144400	462920260	4485	4485	4485	4485	12
291	20231108	144300	462866440	4485	4480	4485	4480	35
292	20231108	144200	462709620	4485	4485	4485	4485	0
293	20231108	144100	462709620	4485	4485	4485	4485	0
294	20231108	144000	462709620	4485	4485	4485	4485	0
295	20231108	143900	462709620	4485	4485	4485	4485	0
296	20231108	143800	462709620	4485	4485	4485	4485	0
297	20231108	143700	462709620	4485	4485	4485	4485	1
298	20231108	143600	462705135	4485	4470	4485	4470	80
299	20231108	143500	462346920	4475	4475	4475	4475	324
300	20231108	143400	460897020	4475	4480	4480	4475	363
301	20231108	143300	459271700	4480	4480	4480	4480	0
302	20231108	143200	459271700	4480	4480	4480	4480	0
303	20231108	143100	459271700	4480	4480	4480	4475	247
304	20231108	143000	458165270	4480	4485	4490	4480	549
305	20231108	142900	455703655	4480	4480	4480	4480	1
306	20231108	142800	455699175	4485	4485	4485	4475	2301
307	20231108	142700	445391430	4480	4485	4485	4480	111
308	20231108	142600	444894095	4485	4485	4485	4480	176
309	20231108	142500	444105045	4490	4485	4490	4485	1004
310	20231108	142400	439602095	4490	4495	4495	4490	550
311	20231108	142300	437131560	4495	4495	4495	4495	4
312	20231108	142200	437113580	4500	4500	4500	4500	0
313	20231108	142100	437113580	4500	4500	4500	4500	0
314	20231108	142000	437113580	4500	4500	4500	4500	10
315	20231108	141900	437068580	4500	4500	4500	4500	0
316	20231108	141800	437068580	4500	4500	4500	4500	0
317	20231108	141700	437068580	4500	4500	4500	4500	2
318	20231108	141600	437059580	4485	4515	4515	4485	4430
319	20231108	141500	417138400	4525	4525	4525	4525	0
320	20231108	141400	417138400	4525	4525	4525	4525	0
321	20231108	141300	417138400	4525	4525	4525	4525	0
322	20231108	141200	417138400	4525	4525	4525	4525	25
323	20231108	141100	417025275	4525	4525	4525	4525	5
324	20231108	141000	417002650	4530	4530	4530	4530	3
325	20231108	140900	416989060	4505	4525	4525	4505	2344
326	20231108	140800	406413390	4520	4520	4520	4520	616
327	20231108	140700	403629070	4515	4515	4515	4510	588
328	20231108	140600	400974690	4520	4520	4520	4520	100
329	20231108	140500	400522690	4520	4525	4525	4520	1028
330	20231108	140400	395872625	4530	4530	4530	4530	1
331	20231108	140300	395868095	4535	4535	4535	4535	1
332	20231108	140200	395863560	4530	4530	4530	4530	0
333	20231108	140100	395863560	4530	4530	4530	4530	0
334	20231108	140000	395863560	4530	4530	4530	4530	183
335	20231108	135900	395034570	4545	4545	4545	4545	0
336	20231108	135800	395034570	4545	4545	4545	4545	4
337	20231108	135700	395016390	4550	4550	4550	4550	0
338	20231108	135600	395016390	4550	4550	4550	4550	0
339	20231108	135500	395016390	4550	4545	4550	4545	1000
340	20231108	135400	390466470	4550	4525	4550	4525	225
341	20231108	135300	389445045	4525	4525	4530	4525	18
342	20231108	135200	389363570	4525	4530	4530	4525	7
343	20231108	135100	389331890	4525	4525	4525	4525	12
344	20231108	135000	389277590	4525	4525	4530	4525	8
345	20231108	134900	389241385	4525	4525	4525	4525	131
346	20231108	134800	388648610	4525	4525	4525	4525	6
347	20231108	134700	388621460	4525	4530	4530	4525	417
348	20231108	134600	386732480	4530	4530	4535	4530	207
349	20231108	134500	385794765	4530	4530	4530	4530	225
350	20231108	134400	384775515	4530	4530	4530	4530	2
351	20231108	134300	384766455	4530	4530	4530	4530	0
352	20231108	134200	384766455	4530	4530	4530	4530	677
353	20231108	134100	381699645	4530	4530	4530	4530	50
354	20231108	134000	381473145	4530	4530	4530	4530	2
355	20231108	133900	381464085	4530	4530	4530	4530	290
356	20231108	133800	380150385	4530	4530	4530	4530	6
357	20231108	133700	380123205	4530	4530	4530	4530	4
358	20231108	133600	380105085	4530	4530	4530	4530	14
359	20231108	133500	380041665	4530	4530	4530	4530	8
360	20231108	133400	380005425	4530	4530	4530	4530	62
361	20231108	133300	379724565	4530	4530	4530	4530	14
362	20231108	133200	379661145	4530	4530	4530	4530	252
363	20231108	133100	378519585	4530	4530	4530	4530	3
364	20231108	133000	378505995	4535	4535	4535	4535	0
365	20231108	132900	378505995	4535	4535	4535	4535	0
366	20231108	132800	378505995	4535	4535	4535	4535	0
367	20231108	132700	378505995	4535	4535	4535	4535	0
368	20231108	132600	378505995	4535	4535	4535	4535	0
369	20231108	132500	378505995	4535	4535	4535	4535	45
370	20231108	132400	378301920	4555	4550	4555	4550	1003
371	20231108	132300	373738255	4550	4550	4550	4550	0
372	20231108	132200	373738255	4550	4550	4550	4550	10
373	20231108	132100	373692755	4550	4550	4550	4550	0
374	20231108	132000	373692755	4550	4550	4550	4550	0
375	20231108	131900	373692755	4550	4550	4550	4550	200
376	20231108	131800	372782755	4550	4550	4550	4550	0
377	20231108	131700	372782755	4550	4540	4550	4530	86
378	20231108	131600	372392920	4535	4535	4535	4535	12
379	20231108	131500	372338500	4530	4530	4530	4530	0
380	20231108	131400	372338500	4530	4535	4535	4530	40
381	20231108	131300	372157115	4530	4530	4530	4530	4
382	20231108	131200	372138995	4535	4535	4535	4535	33
383	20231108	131100	371989340	4535	4535	4535	4535	4
384	20231108	131000	371971200	4535	4535	4535	4535	7
385	20231108	130900	371939455	4535	4535	4535	4535	69
386	20231108	130800	371626540	4535	4540	4540	4535	323
387	20231108	130700	370161645	4540	4540	4540	4540	0
388	20231108	130600	370161645	4540	4540	4540	4540	0
389	20231108	130500	370161645	4540	4540	4540	4540	36
390	20231108	130400	369998205	4545	4540	4545	4540	94
391	20231108	130300	369571400	4540	4540	4540	4540	8
392	20231108	130200	369535080	4540	4540	4540	4540	11
393	20231108	130100	369485140	4540	4550	4550	4540	6
394	20231108	130000	369457890	4540	4540	4540	4540	9
395	20231108	125900	369417030	4540	4540	4540	4540	3
396	20231108	125800	369403410	4540	4540	4540	4540	8
397	20231108	125700	369367090	4540	4540	4540	4540	0
398	20231108	125600	369367090	4540	4540	4540	4540	8
399	20231108	125500	369330770	4540	4540	4540	4540	3
400	20231108	125400	369317150	4550	4550	4550	4550	1
401	20231108	125300	369312600	4540	4545	4545	4540	190
402	20231108	125200	368449065	4545	4545	4545	4545	12
403	20231108	125100	368394525	4545	4545	4545	4545	3
404	20231108	125000	368380890	4545	4545	4545	4545	17
405	20231108	124900	368303625	4550	4550	4550	4550	2
406	20231108	124800	368294525	4550	4550	4550	4550	0
407	20231108	124700	368294525	4550	4550	4550	4550	0
408	20231108	124600	368294525	4550	4550	4550	4550	0
409	20231108	124500	368294525	4550	4550	4550	4550	0
410	20231108	124400	368294525	4550	4550	4550	4550	5
411	20231108	124300	368271775	4545	4545	4545	4545	20
412	20231108	124200	368180875	4545	4545	4545	4545	4
413	20231108	124100	368162695	4545	4545	4545	4545	0
414	20231108	124000	368162695	4545	4535	4545	4535	75
415	20231108	123900	367822470	4535	4535	4535	4535	209
416	20231108	123800	366874655	4535	4535	4535	4535	3
417	20231108	123700	366861050	4535	4535	4535	4535	0
418	20231108	123600	366861050	4535	4535	4535	4535	135
419	20231108	123500	366248825	4540	4540	4540	4540	0
420	20231108	123400	366248825	4540	4540	4540	4540	0
421	20231108	123300	366248825	4540	4540	4540	4540	0
422	20231108	123200	366248825	4540	4540	4540	4540	43
423	20231108	123100	366053605	4545	4545	4545	4545	0
424	20231108	123000	366053605	4545	4545	4545	4545	0
425	20231108	122900	366053605	4545	4545	4545	4545	22
426	20231108	122800	365953615	4550	4540	4550	4540	443
427	20231108	122700	363939020	4545	4545	4545	4545	0
428	20231108	122600	363939020	4545	4545	4545	4540	120
429	20231108	122500	363394135	4540	4540	4540	4540	64
430	20231108	122400	363103575	4540	4545	4545	4540	14
431	20231108	122300	363040010	4540	4540	4540	4540	1
432	20231108	122200	363035470	4540	4540	4540	4540	120
433	20231108	122100	362490670	4535	4535	4535	4535	17
434	20231108	122000	362413575	4545	4535	4545	4535	4
435	20231108	121900	362395425	4535	4535	4535	4535	69
436	20231108	121800	362082510	4535	4535	4535	4535	118
437	20231108	121700	361547380	4535	4535	4535	4535	69
438	20231108	121600	361234465	4535	4535	4535	4535	24
439	20231108	121500	361125625	4535	4530	4535	4530	13
440	20231108	121400	361066720	4530	4530	4530	4530	0
441	20231108	121300	361066720	4530	4530	4530	4530	146
442	20231108	121200	360405340	4530	4550	4550	4530	734
443	20231108	121100	357068490	4550	4555	4555	4550	157
444	20231108	121000	356354065	4555	4555	4555	4555	11
445	20231108	120900	356303960	4550	4550	4550	4550	0
446	20231108	120800	356303960	4550	4550	4550	4550	0
447	20231108	120700	356303960	4550	4550	4550	4550	103
448	20231108	120600	355835310	4560	4560	4560	4560	31
449	20231108	120500	355693950	4555	4555	4555	4555	0
450	20231108	120400	355693950	4555	4555	4555	4555	237
451	20231108	120300	354614415	4555	4560	4560	4555	108
452	20231108	120200	354121975	4555	4560	4560	4555	735
453	20231108	120100	350773550	4555	4560	4560	4555	22
454	20231108	120000	350673295	4570	4570	4570	4570	0
455	20231108	115900	350673295	4570	4570	4570	4570	0
456	20231108	115800	350673295	4570	4570	4570	4570	1
457	20231108	115700	350668725	4560	4560	4560	4560	0
458	20231108	115600	350668725	4560	4560	4560	4560	3
459	20231108	115500	350655045	4570	4570	4570	4570	0
460	20231108	115400	350655045	4570	4570	4570	4570	1
461	20231108	115300	350650475	4570	4570	4570	4570	30
462	20231108	115200	350513375	4565	4565	4565	4565	667
463	20231108	115100	347468520	4555	4555	4555	4555	111
464	20231108	115000	346962915	4555	4565	4565	4555	20
465	20231108	114900	346871645	4565	4565	4565	4555	5
466	20231108	114800	346848850	4555	4555	4555	4555	18
467	20231108	114700	346766860	4565	4555	4565	4555	2
468	20231108	114600	346757740	4555	4550	4555	4550	35
469	20231108	114500	346598330	4565	4565	4565	4565	0
470	20231108	114400	346598330	4565	4565	4565	4565	1
471	20231108	114300	346593765	4550	4550	4550	4550	3
472	20231108	114200	346580115	4550	4550	4550	4550	0
473	20231108	114100	346580115	4550	4550	4550	4550	0
474	20231108	114000	346580115	4550	4565	4570	4550	171
475	20231108	113900	345798765	4550	4550	4550	4550	0
476	20231108	113800	345798765	4550	4565	4565	4550	605
477	20231108	113700	343037615	4565	4565	4565	4565	0
478	20231108	113600	343037615	4565	4565	4565	4565	0
479	20231108	113500	343037615	4565	4565	4565	4565	1
480	20231108	113400	343033050	4550	4550	4550	4550	197
481	20231108	113300	342136700	4570	4570	4570	4570	100
482	20231108	113200	341679700	4570	4550	4570	4550	54
483	20231108	113100	341433980	4570	4570	4570	4570	197
484	20231108	113000	340533690	4565	4565	4565	4565	505
485	20231108	112900	338228365	4565	4565	4565	4565	100
486	20231108	112800	337771865	4570	4570	4570	4570	0
487	20231108	112700	337771865	4570	4570	4570	4570	1
488	20231108	112600	337767295	4570	4555	4570	4555	326
489	20231108	112500	336282350	4555	4560	4560	4555	480
490	20231108	112400	334095825	4560	4545	4560	4545	281
491	20231108	112300	332816935	4530	4530	4530	4530	501
492	20231108	112200	330547405	4530	4530	4530	4530	0
493	20231108	112100	330547405	4530	4545	4545	4530	501
494	20231108	112000	328276440	4555	4545	4555	4545	3
495	20231108	111900	328262785	4555	4560	4560	4550	660
496	20231108	111800	325256905	4560	4565	4565	4560	859
497	20231108	111700	321337285	4570	4570	4570	4560	507
498	20231108	111600	319022440	4575	4570	4575	4570	50
499	20231108	111500	318793935	4575	4605	4605	4575	2529
500	20231108	111400	307208395	4605	4595	4610	4590	2803
501	20231108	111300	294309675	4595	4595	4595	4590	2496
502	20231108	111200	282844825	4595	4610	4610	4595	1322
503	20231108	111100	276758590	4605	4600	4610	4590	1683
504	20231108	111000	269023960	4600	4600	4640	4590	4092
505	20231108	110900	250155890	4600	4600	4640	4600	5598
506	20231108	110800	224360790	4605	4520	4665	4520	14303
507	20231108	110700	158579875	4525	4525	4525	4525	422
508	20231108	110600	156670325	4525	4530	4530	4525	259
509	20231108	110500	155498055	4530	4530	4530	4530	1
510	20231108	110400	155493525	4540	4540	4540	4540	0
511	20231108	110300	155493525	4540	4540	4540	4530	557
512	20231108	110200	152968920	4540	4535	4540	4535	2817
513	20231108	110100	140183120	4535	4535	4535	4535	103
514	20231108	110000	139716015	4540	4530	4540	4530	620
515	20231108	105900	136902850	4540	4530	4540	4530	224
516	20231108	105800	135887130	4530	4530	4530	4530	3
517	20231108	105700	135873540	4540	4540	4540	4540	1
518	20231108	105600	135869000	4530	4525	4540	4525	610
519	20231108	105500	133101895	4520	4495	4525	4495	802
520	20231108	105400	129477075	4500	4500	4505	4500	758
521	20231108	105300	126066025	4500	4500	4500	4500	3
522	20231108	105200	126052525	4515	4515	4515	4515	500
523	20231108	105100	123795025	4490	4490	4490	4490	3
524	20231108	105000	123781555	4485	4495	4495	4485	410
525	20231108	104900	121941925	4500	4500	4500	4500	0
526	20231108	104800	121941925	4500	4500	4500	4500	0
527	20231108	104700	121941925	4500	4500	4500	4500	86
528	20231108	104600	121554925	4500	4495	4500	4495	525
529	20231108	104500	119193015	4495	4495	4495	4495	3
530	20231108	104400	119179530	4495	4495	4495	4495	2
531	20231108	104300	119170540	4480	4485	4485	4480	870
532	20231108	104200	115269730	4495	4495	4495	4495	380
533	20231108	104100	113561630	4485	4485	4485	4485	198
534	20231108	104000	112673600	4485	4495	4495	4485	579
535	20231108	103900	110074270	4495	4500	4500	4495	361
536	20231108	103800	108451570	4500	4500	4500	4500	0
537	20231108	103700	108451570	4500	4500	4500	4500	0
538	20231108	103600	108451570	4500	4500	4500	4495	875
539	20231108	103500	104514280	4515	4515	4515	4515	359
540	20231108	103400	102893395	4515	4515	4515	4515	1
541	20231108	103300	102888880	4495	4495	4495	4495	101
542	20231108	103200	102434885	4515	4515	4515	4515	0
543	20231108	103100	102434885	4515	4515	4520	4515	167
544	20231108	103000	101680150	4500	4500	4500	4500	107
545	20231108	102900	101198650	4490	4490	4490	4490	0
546	20231108	102800	101198650	4490	4490	4490	4490	0
547	20231108	102700	101198650	4490	4490	4490	4490	50
548	20231108	102600	100974150	4490	4490	4490	4490	0
549	20231108	102500	100974150	4490	4500	4500	4490	2231
550	20231108	102400	90947470	4500	4520	4520	4500	25
551	20231108	102300	90834890	4500	4510	4510	4500	865
552	20231108	102200	86938980	4510	4510	4510	4510	0
553	20231108	102100	86938980	4510	4520	4520	4510	629
554	20231108	102000	84101130	4520	4520	4520	4520	0
555	20231108	101900	84101130	4520	4520	4520	4520	210
556	20231108	101800	83151930	4520	4520	4520	4520	200
557	20231108	101700	82247930	4530	4530	4530	4530	1
558	20231108	101600	82243400	4525	4530	4530	4525	501
559	20231108	101500	79976370	4525	4530	4530	4525	442
560	20231108	101400	77974610	4530	4525	4530	4525	103
561	20231108	101300	77508520	4530	4530	4530	4530	0
562	20231108	101200	77508520	4530	4530	4530	4530	0
563	20231108	101100	77508520	4530	4530	4530	4530	0
564	20231108	101000	77508520	4530	4530	4530	4530	2
565	20231108	100900	77499460	4525	4520	4525	4520	644
566	20231108	100800	74585580	4520	4520	4520	4520	5
567	20231108	100700	74562980	4520	4520	4520	4520	1
568	20231108	100600	74558460	4525	4525	4525	4525	0
569	20231108	100500	74558460	4525	4525	4525	4525	0
570	20231108	100400	74558460	4525	4525	4525	4525	0
571	20231108	100300	74558460	4525	4525	4525	4525	1
572	20231108	100200	74553935	4530	4530	4530	4530	0
573	20231108	100100	74553935	4530	4525	4530	4525	446
574	20231108	100000	72533560	4530	4530	4530	4530	0
575	20231108	095900	72533560	4530	4530	4530	4530	0
576	20231108	095800	72533560	4530	4530	4530	4530	0
577	20231108	095700	72533560	4530	4520	4530	4510	503
578	20231108	095600	70260010	4515	4515	4515	4515	500
579	20231108	095500	68002510	4510	4510	4510	4510	0
580	20231108	095400	68002510	4510	4510	4510	4510	231
581	20231108	095300	66960700	4515	4515	4515	4515	950
582	20231108	095200	62671450	4515	4535	4535	4515	727
583	20231108	095100	59382725	4535	4535	4535	4535	53
584	20231108	095000	59142370	4540	4540	4540	4540	0
585	20231108	094900	59142370	4540	4540	4540	4540	0
586	20231108	094800	59142370	4540	4540	4540	4540	0
587	20231108	094700	59142370	4540	4545	4545	4540	51
588	20231108	094600	58910825	4550	4540	4550	4540	410
589	20231108	094500	57046640	4540	4540	4540	4540	2
590	20231108	094400	57037560	4535	4535	4535	4535	0
591	20231108	094300	57037560	4535	4530	4535	4530	1081
592	20231108	094200	52140130	4515	4515	4515	4515	0
593	20231108	094100	52140130	4515	4515	4515	4515	0
594	20231108	094000	52140130	4515	4515	4515	4510	4
595	20231108	093900	52122075	4530	4530	4530	4530	461
596	20231108	093800	50033745	4535	4535	4535	4535	2
597	20231108	093700	50024675	4530	4530	4530	4530	30
598	20231108	093600	49888775	4545	4545	4545	4545	0
599	20231108	093500	49888775	4545	4545	4545	4545	50
600	20231108	093400	49661525	4545	4545	4545	4545	0
601	20231108	093300	49661525	4545	4545	4545	4545	23
602	20231108	093200	49556990	4545	4530	4545	4530	857
603	20231108	093100	45671575	4530	4530	4530	4530	300
604	20231108	093000	44312575	4530	4525	4530	4525	340
605	20231108	092900	42773950	4515	4510	4515	4510	405
606	20231108	092800	40946180	4515	4515	4515	4515	1
607	20231108	092700	40941665	4515	4515	4515	4515	1
608	20231108	092600	40937150	4510	4510	4510	4510	0
609	20231108	092500	40937150	4510	4510	4510	4510	4
610	20231108	092400	40919110	4515	4515	4515	4515	0
611	20231108	092300	40919110	4515	4515	4515	4515	0
612	20231108	092200	40919110	4515	4515	4515	4515	4
613	20231108	092100	40901050	4510	4515	4515	4510	186
614	20231108	092000	40062080	4515	4515	4515	4515	0
615	20231108	091900	40062080	4515	4515	4515	4515	138
616	20231108	091800	39439010	4515	4510	4525	4510	58
617	20231108	091700	39177160	4515	4510	4530	4510	442
618	20231108	091600	37182240	4510	4530	4530	4510	1064
619	20231108	091500	32374515	4530	4530	4530	4530	3
620	20231108	091400	32360925	4525	4540	4540	4525	291
621	20231108	091300	31039960	4540	4540	4540	4540	107
622	20231108	091200	30554180	4540	4525	4540	4525	44
623	20231108	091100	30354560	4525	4540	4540	4525	989
624	20231108	091000	25869655	4540	4535	4540	4535	51
625	20231108	090900	25638365	4535	4535	4535	4535	313
626	20231108	090800	24218910	4545	4550	4550	4535	39
627	20231108	090700	24041650	4550	4530	4550	4530	269
628	20231108	090600	22820510	4530	4535	4535	4520	605
629	20231108	090500	20082855	4520	4520	4520	4520	234
630	20231108	090400	19025175	4520	4520	4520	4520	94
631	20231108	090300	18600295	4515	4515	4515	4515	0
632	20231108	090200	18600295	4515	4515	4515	4515	467
633	20231108	090100	16491790	4515	4515	4530	4515	220
634	20231108	090000	15497910	4505	4480	4505	4480	3456