KissMeData/376180/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211400	321855655	4635	4635	4635	4635	380
3	20231103	211300	321855655	4635	4635	4635	4635	0
4	20231103	211200	321855655	4635	4635	4635	4635	0
5	20231103	211100	321855655	4635	4635	4635	4635	0
6	20231103	211000	321855655	4635	4635	4635	4635	0
7	20231103	210900	321855655	4635	4635	4635	4635	0
8	20231103	210800	321855655	4635	4635	4635	4635	0
9	20231103	210700	321855655	4635	4635	4635	4635	0
10	20231103	210600	321855655	4635	4635	4635	4635	0
11	20231103	210500	321855655	4635	4635	4635	4635	0
12	20231103	210400	321855655	4635	4635	4635	4635	0
13	20231103	210300	321855655	4635	4635	4635	4635	0
14	20231103	210200	321855655	4635	4635	4635	4635	0
15	20231103	210100	321855655	4635	4635	4635	4635	0
16	20231103	210000	321855655	4635	4635	4635	4635	0
17	20231103	205900	321855655	4635	4635	4635	4635	0
18	20231103	205800	321855655	4635	4635	4635	4635	0
19	20231103	205700	321855655	4635	4635	4635	4635	0
20	20231103	205600	321855655	4635	4635	4635	4635	0
21	20231103	205500	321855655	4635	4635	4635	4635	0
22	20231103	205400	321855655	4635	4635	4635	4635	0
23	20231103	205300	321855655	4635	4635	4635	4635	0
24	20231103	205200	321855655	4635	4635	4635	4635	0
25	20231103	205100	321855655	4635	4635	4635	4635	0
26	20231103	205000	321855655	4635	4635	4635	4635	0
27	20231103	204900	321855655	4635	4635	4635	4635	0
28	20231103	204800	321855655	4635	4635	4635	4635	0
29	20231103	204700	321855655	4635	4635	4635	4635	0
30	20231103	204600	321855655	4635	4635	4635	4635	0
31	20231103	204500	321855655	4635	4635	4635	4635	0
32	20231103	204400	321855655	4635	4635	4635	4635	380
33	20231103	204300	321855655	4635	4635	4635	4635	0
34	20231103	204200	321855655	4635	4635	4635	4635	0
35	20231103	204100	321855655	4635	4635	4635	4635	0
36	20231103	204000	321855655	4635	4635	4635	4635	0
37	20231103	203900	321855655	4635	4635	4635	4635	0
38	20231103	203800	321855655	4635	4635	4635	4635	0
39	20231103	203700	321855655	4635	4635	4635	4635	0
40	20231103	203600	321855655	4635	4635	4635	4635	0
41	20231103	203500	321855655	4635	4635	4635	4635	0
42	20231103	203400	321855655	4635	4635	4635	4635	0
43	20231103	203300	321855655	4635	4635	4635	4635	0
44	20231103	203200	321855655	4635	4635	4635	4635	0
45	20231103	203100	321855655	4635	4635	4635	4635	0
46	20231103	203000	321855655	4635	4635	4635	4635	0
47	20231103	202900	321855655	4635	4635	4635	4635	0
48	20231103	202800	321855655	4635	4635	4635	4635	0
49	20231103	202700	321855655	4635	4635	4635	4635	0
50	20231103	202600	321855655	4635	4635	4635	4635	0
51	20231103	202500	321855655	4635	4635	4635	4635	0
52	20231103	202400	321855655	4635	4635	4635	4635	0
53	20231103	202300	321855655	4635	4635	4635	4635	0
54	20231103	202200	321855655	4635	4635	4635	4635	0
55	20231103	202100	321855655	4635	4635	4635	4635	0
56	20231103	202000	321855655	4635	4635	4635	4635	0
57	20231103	201900	321855655	4635	4635	4635	4635	0
58	20231103	201800	321855655	4635	4635	4635	4635	0
59	20231103	201700	321855655	4635	4635	4635	4635	0
60	20231103	201600	321855655	4635	4635	4635	4635	0
61	20231103	201500	321855655	4635	4635	4635	4635	0
62	20231103	201400	321855655	4635	4635	4635	4635	380
63	20231103	201300	321855655	4635	4635	4635	4635	0
64	20231103	201200	321855655	4635	4635	4635	4635	0
65	20231103	201100	321855655	4635	4635	4635	4635	0
66	20231103	201000	321855655	4635	4635	4635	4635	0
67	20231103	200900	321855655	4635	4635	4635	4635	0
68	20231103	200800	321855655	4635	4635	4635	4635	0
69	20231103	200700	321855655	4635	4635	4635	4635	0
70	20231103	200600	321855655	4635	4635	4635	4635	0
71	20231103	200500	321855655	4635	4635	4635	4635	0
72	20231103	200400	321855655	4635	4635	4635	4635	0
73	20231103	200300	321855655	4635	4635	4635	4635	0
74	20231103	200200	321855655	4635	4635	4635	4635	0
75	20231103	200100	321855655	4635	4635	4635	4635	0
76	20231103	200000	321855655	4635	4635	4635	4635	0
77	20231103	195900	321855655	4635	4635	4635	4635	0
78	20231103	195800	321855655	4635	4635	4635	4635	0
79	20231103	195700	321855655	4635	4635	4635	4635	0
80	20231103	195600	321855655	4635	4635	4635	4635	0
81	20231103	195500	321855655	4635	4635	4635	4635	0
82	20231103	195400	321855655	4635	4635	4635	4635	0
83	20231103	195300	321855655	4635	4635	4635	4635	0
84	20231103	195200	321855655	4635	4635	4635	4635	0
85	20231103	195100	321855655	4635	4635	4635	4635	0
86	20231103	195000	321855655	4635	4635	4635	4635	0
87	20231103	194900	321855655	4635	4635	4635	4635	0
88	20231103	194800	321855655	4635	4635	4635	4635	0
89	20231103	194700	321855655	4635	4635	4635	4635	0
90	20231103	194600	321855655	4635	4635	4635	4635	0
91	20231103	194500	321855655	4635	4635	4635	4635	0
92	20231103	194400	321855655	4635	4635	4635	4635	380
93	20231103	194300	321855655	4635	4635	4635	4635	0
94	20231103	194200	321855655	4635	4635	4635	4635	0
95	20231103	194100	321855655	4635	4635	4635	4635	0
96	20231103	194000	321855655	4635	4635	4635	4635	0
97	20231103	193900	321855655	4635	4635	4635	4635	0
98	20231103	193800	321855655	4635	4635	4635	4635	0
99	20231103	193700	321855655	4635	4635	4635	4635	0
100	20231103	193600	321855655	4635	4635	4635	4635	0
101	20231103	193500	321855655	4635	4635	4635	4635	0
102	20231103	193400	321855655	4635	4635	4635	4635	0
103	20231103	193300	321855655	4635	4635	4635	4635	0
104	20231103	193200	321855655	4635	4635	4635	4635	0
105	20231103	193100	321855655	4635	4635	4635	4635	0
106	20231103	193000	321855655	4635	4635	4635	4635	0
107	20231103	192900	321855655	4635	4635	4635	4635	0
108	20231103	192800	321855655	4635	4635	4635	4635	0
109	20231103	192700	321855655	4635	4635	4635	4635	0
110	20231103	192600	321855655	4635	4635	4635	4635	0
111	20231103	192500	321855655	4635	4635	4635	4635	0
112	20231103	192400	321855655	4635	4635	4635	4635	0
113	20231103	192300	321855655	4635	4635	4635	4635	0
114	20231103	192200	321855655	4635	4635	4635	4635	0
115	20231103	192100	321855655	4635	4635	4635	4635	0
116	20231103	192000	321855655	4635	4635	4635	4635	0
117	20231103	191900	321855655	4635	4635	4635	4635	0
118	20231103	191800	321855655	4635	4635	4635	4635	0
119	20231103	191700	321855655	4635	4635	4635	4635	0
120	20231103	191600	321855655	4635	4635	4635	4635	0
121	20231103	191500	321855655	4635	4635	4635	4635	0
122	20231103	191400	321855655	4635	4635	4635	4635	380
123	20231103	191300	321855655	4635	4635	4635	4635	0
124	20231103	191200	321855655	4635	4635	4635	4635	0
125	20231103	191100	321855655	4635	4635	4635	4635	0
126	20231103	191000	321855655	4635	4635	4635	4635	0
127	20231103	190900	321855655	4635	4635	4635	4635	0
128	20231103	190800	321855655	4635	4635	4635	4635	0
129	20231103	190700	321855655	4635	4635	4635	4635	0
130	20231103	190600	321855655	4635	4635	4635	4635	0
131	20231103	190500	321855655	4635	4635	4635	4635	0
132	20231103	190400	321855655	4635	4635	4635	4635	0
133	20231103	190300	321855655	4635	4635	4635	4635	0
134	20231103	190200	321855655	4635	4635	4635	4635	0
135	20231103	190100	321855655	4635	4635	4635	4635	0
136	20231103	190000	321855655	4635	4635	4635	4635	0
137	20231103	185900	321855655	4635	4635	4635	4635	0
138	20231103	185800	321855655	4635	4635	4635	4635	0
139	20231103	185700	321855655	4635	4635	4635	4635	0
140	20231103	185600	321855655	4635	4635	4635	4635	0
141	20231103	185500	321855655	4635	4635	4635	4635	0
142	20231103	185400	321855655	4635	4635	4635	4635	0
143	20231103	185300	321855655	4635	4635	4635	4635	0
144	20231103	185200	321855655	4635	4635	4635	4635	0
145	20231103	185100	321855655	4635	4635	4635	4635	0
146	20231103	185000	321855655	4635	4635	4635	4635	0
147	20231103	184900	321855655	4635	4635	4635	4635	0
148	20231103	184800	321855655	4635	4635	4635	4635	0
149	20231103	184700	321855655	4635	4635	4635	4635	0
150	20231103	184600	321855655	4635	4635	4635	4635	0
151	20231103	184500	321855655	4635	4635	4635	4635	0
152	20231103	184400	321855655	4635	4635	4635	4635	380
153	20231103	184300	321855655	4635	4635	4635	4635	0
154	20231103	184200	321855655	4635	4635	4635	4635	0
155	20231103	184100	321855655	4635	4635	4635	4635	0
156	20231103	184000	321855655	4635	4635	4635	4635	0
157	20231103	183900	321855655	4635	4635	4635	4635	0
158	20231103	183800	321855655	4635	4635	4635	4635	0
159	20231103	183700	321855655	4635	4635	4635	4635	0
160	20231103	183600	321855655	4635	4635	4635	4635	0
161	20231103	183500	321855655	4635	4635	4635	4635	0
162	20231103	183400	321855655	4635	4635	4635	4635	0
163	20231103	183300	321855655	4635	4635	4635	4635	0
164	20231103	183200	321855655	4635	4635	4635	4635	0
165	20231103	183100	321855655	4635	4635	4635	4635	0
166	20231103	183000	321855655	4635	4635	4635	4635	0
167	20231103	182900	321855655	4635	4635	4635	4635	0
168	20231103	182800	321855655	4635	4635	4635	4635	0
169	20231103	182700	321855655	4635	4635	4635	4635	0
170	20231103	182600	321855655	4635	4635	4635	4635	0
171	20231103	182500	321855655	4635	4635	4635	4635	0
172	20231103	182400	321855655	4635	4635	4635	4635	0
173	20231103	182300	321855655	4635	4635	4635	4635	0
174	20231103	182200	321855655	4635	4635	4635	4635	0
175	20231103	182100	321855655	4635	4635	4635	4635	0
176	20231103	182000	321855655	4635	4635	4635	4635	0
177	20231103	181900	321855655	4635	4635	4635	4635	0
178	20231103	181800	321855655	4635	4635	4635	4635	0
179	20231103	181700	321855655	4635	4635	4635	4635	0
180	20231103	181600	321855655	4635	4635	4635	4635	0
181	20231103	181500	321855655	4635	4635	4635	4635	0
182	20231103	181400	321855655	4635	4635	4635	4635	380
183	20231103	181300	321855655	4635	4635	4635	4635	0
184	20231103	181200	321855655	4635	4635	4635	4635	0
185	20231103	181100	321855655	4635	4635	4635	4635	0
186	20231103	181000	321855655	4635	4635	4635	4635	0
187	20231103	180900	321855655	4635	4635	4635	4635	0
188	20231103	180800	321855655	4635	4635	4635	4635	0
189	20231103	180700	321855655	4635	4635	4635	4635	0
190	20231103	180600	321855655	4635	4635	4635	4635	0
191	20231103	180500	321855655	4635	4635	4635	4635	0
192	20231103	180400	321855655	4635	4635	4635	4635	0
193	20231103	180300	321855655	4635	4635	4635	4635	0
194	20231103	180200	321855655	4635	4635	4635	4635	0
195	20231103	180100	321855655	4635	4635	4635	4635	0
196	20231103	180000	321855655	4635	4635	4635	4635	0
197	20231103	175900	321855655	4635	4635	4635	4635	0
198	20231103	175800	321855655	4635	4635	4635	4635	0
199	20231103	175700	321855655	4635	4635	4635	4635	0
200	20231103	175600	321855655	4635	4635	4635	4635	0
201	20231103	175500	321855655	4635	4635	4635	4635	0
202	20231103	175400	321855655	4635	4635	4635	4635	0
203	20231103	175300	321855655	4635	4635	4635	4635	0
204	20231103	175200	321855655	4635	4635	4635	4635	0
205	20231103	175100	321855655	4635	4635	4635	4635	0
206	20231103	175000	321855655	4635	4635	4635	4635	0
207	20231103	174900	321855655	4635	4635	4635	4635	0
208	20231103	174800	321855655	4635	4635	4635	4635	0
209	20231103	174700	321855655	4635	4635	4635	4635	0
210	20231103	174600	321855655	4635	4635	4635	4635	0
211	20231103	174500	321855655	4635	4635	4635	4635	0
212	20231103	174400	321855655	4635	4635	4635	4635	380
213	20231103	174300	321855655	4635	4635	4635	4635	0
214	20231103	174200	321855655	4635	4635	4635	4635	0
215	20231103	174100	321855655	4635	4635	4635	4635	0
216	20231103	174000	321855655	4635	4635	4635	4635	0
217	20231103	173900	321855655	4635	4635	4635	4635	0
218	20231103	173800	321855655	4635	4635	4635	4635	0
219	20231103	173700	321855655	4635	4635	4635	4635	0
220	20231103	173600	321855655	4635	4635	4635	4635	0
221	20231103	173500	321855655	4635	4635	4635	4635	0
222	20231103	173400	321855655	4635	4635	4635	4635	0
223	20231103	173300	321855655	4635	4635	4635	4635	0
224	20231103	173200	321855655	4635	4635	4635	4635	0
225	20231103	173100	321855655	4635	4635	4635	4635	0
226	20231103	173000	321855655	4635	4635	4635	4635	0
227	20231103	172900	321855655	4635	4635	4635	4635	0
228	20231103	172800	321855655	4635	4635	4635	4635	0
229	20231103	172700	321855655	4635	4635	4635	4635	0
230	20231103	172600	321855655	4635	4635	4635	4635	0
231	20231103	172500	321855655	4635	4635	4635	4635	0
232	20231103	172400	321855655	4635	4635	4635	4635	0
233	20231103	172300	321855655	4635	4635	4635	4635	0
234	20231103	172200	321855655	4635	4635	4635	4635	0
235	20231103	172100	321855655	4635	4635	4635	4635	0
236	20231103	172000	321855655	4635	4635	4635	4635	0
237	20231103	171900	321855655	4635	4635	4635	4635	0
238	20231103	171800	321855655	4635	4635	4635	4635	0
239	20231103	171700	321855655	4635	4635	4635	4635	0
240	20231103	171600	321855655	4635	4635	4635	4635	0
241	20231103	171500	321855655	4635	4635	4635	4635	0
242	20231103	171400	321855655	4635	4635	4635	4635	380
243	20231103	171300	321855655	4635	4635	4635	4635	0
244	20231103	171200	321855655	4635	4635	4635	4635	0
245	20231103	171100	321855655	4635	4635	4635	4635	0
246	20231103	171000	321855655	4635	4635	4635	4635	0
247	20231103	170900	321855655	4635	4635	4635	4635	0
248	20231103	170800	321855655	4635	4635	4635	4635	0
249	20231103	170700	321855655	4635	4635	4635	4635	0
250	20231103	170600	321855655	4635	4635	4635	4635	0
251	20231103	170500	321855655	4635	4635	4635	4635	0
252	20231103	170400	321855655	4635	4635	4635	4635	0
253	20231103	170300	321855655	4635	4635	4635	4635	0
254	20231103	170200	321855655	4635	4635	4635	4635	0
255	20231103	170100	321855655	4635	4635	4635	4635	0
256	20231103	170000	321855655	4635	4635	4635	4635	0
257	20231103	165900	321855655	4635	4635	4635	4635	0
258	20231103	165800	321855655	4635	4635	4635	4635	0
259	20231103	165700	321855655	4635	4635	4635	4635	0
260	20231103	165600	321855655	4635	4635	4635	4635	0
261	20231103	165500	321855655	4635	4635	4635	4635	0
262	20231103	165400	321855655	4635	4635	4635	4635	0
263	20231103	165300	321855655	4635	4635	4635	4635	0
264	20231103	165200	321855655	4635	4635	4635	4635	0
265	20231103	165100	321855655	4635	4635	4635	4635	0
266	20231103	165000	321855655	4635	4635	4635	4635	0
267	20231103	164900	321855655	4635	4635	4635	4635	0
268	20231103	164800	321855655	4635	4635	4635	4635	0
269	20231103	164700	321855655	4635	4635	4635	4635	0
270	20231103	164600	321855655	4635	4635	4635	4635	0
271	20231103	164500	321855655	4635	4635	4635	4635	0
272	20231103	164400	321855655	4635	4635	4635	4635	380
273	20231103	164300	321855655	4635	4635	4635	4635	0
274	20231103	164200	321855655	4635	4635	4635	4635	0
275	20231103	164100	321855655	4635	4635	4635	4635	0
276	20231103	164000	321855655	4635	4635	4635	4635	0
277	20231103	163900	321855655	4635	4635	4635	4635	0
278	20231103	163800	321855655	4635	4635	4635	4635	0
279	20231103	163700	321855655	4635	4635	4635	4635	0
280	20231103	163600	321855655	4635	4635	4635	4635	0
281	20231103	163500	321855655	4635	4635	4635	4635	0
282	20231103	163400	321855655	4635	4635	4635	4635	0
283	20231103	163300	321855655	4635	4635	4635	4635	0
284	20231103	163200	321855655	4635	4635	4635	4635	0
285	20231103	163100	321855655	4635	4635	4635	4635	0
286	20231103	163000	321855655	4635	4635	4635	4635	0
287	20231103	162900	321855655	4635	4635	4635	4635	0
288	20231103	162800	321855655	4635	4635	4635	4635	0
289	20231103	162700	321855655	4635	4635	4635	4635	0
290	20231103	162600	321855655	4635	4635	4635	4635	0
291	20231103	162500	321855655	4635	4635	4635	4635	0
292	20231103	162400	321855655	4635	4635	4635	4635	0
293	20231103	162300	321855655	4635	4635	4635	4635	0
294	20231103	162200	321855655	4635	4635	4635	4635	0
295	20231103	162100	321855655	4635	4635	4635	4635	0
296	20231103	162000	321855655	4635	4635	4635	4635	0
297	20231103	161900	321855655	4635	4635	4635	4635	0
298	20231103	161800	321855655	4635	4635	4635	4635	0
299	20231103	161700	321855655	4635	4635	4635	4635	0
300	20231103	161600	321855655	4635	4635	4635	4635	0
301	20231103	161500	321855655	4635	4635	4635	4635	0
302	20231103	161400	321855655	4635	4635	4635	4635	380
303	20231103	161300	321855655	4635	4635	4635	4635	0
304	20231103	161200	321855655	4635	4635	4635	4635	0
305	20231103	161100	321855655	4635	4635	4635	4635	0
306	20231103	161000	321855655	4635	4635	4635	4635	0
307	20231103	160900	321855655	4635	4635	4635	4635	0
308	20231103	160800	321855655	4635	4635	4635	4635	0
309	20231103	160700	321855655	4635	4635	4635	4635	0
310	20231103	160600	321855655	4635	4635	4635	4635	0
311	20231103	160500	321855655	4635	4635	4635	4635	0
312	20231103	160400	321855655	4635	4635	4635	4635	0
313	20231103	160300	321855655	4635	4635	4635	4635	0
314	20231103	160200	321855655	4635	4635	4635	4635	0
315	20231103	160100	321855655	4635	4635	4635	4635	0
316	20231103	160000	321855655	4635	4635	4635	4635	0
317	20231103	155900	321855655	4635	4635	4635	4635	0
318	20231103	155800	321855655	4635	4635	4635	4635	0
319	20231103	155700	321855655	4635	4635	4635	4635	0
320	20231103	155600	321855655	4635	4635	4635	4635	0
321	20231103	155500	321855655	4635	4635	4635	4635	0
322	20231103	155400	321855655	4635	4635	4635	4635	0
323	20231103	155300	321855655	4635	4635	4635	4635	0
324	20231103	155200	321855655	4635	4635	4635	4635	0
325	20231103	155100	321855655	4635	4635	4635	4635	0
326	20231103	155000	321855655	4635	4635	4635	4635	0
327	20231103	154900	321855655	4635	4635	4635	4635	0
328	20231103	154800	321855655	4635	4635	4635	4635	0
329	20231103	154700	321855655	4635	4635	4635	4635	0
330	20231103	154600	321855655	4635	4635	4635	4635	0
331	20231103	154500	321855655	4635	4635	4635	4635	0
332	20231103	154400	321855655	4635	4635	4635	4635	380
333	20231103	154300	321855655	4635	4635	4635	4635	0
334	20231103	154200	321855655	4635	4635	4635	4635	0
335	20231103	154100	321855655	4635	4635	4635	4635	0
336	20231103	154000	321855655	4635	4635	4635	4635	0
337	20231103	153900	321855655	4635	4635	4635	4635	0
338	20231103	153800	321855655	4635	4635	4635	4635	0
339	20231103	153700	321855655	4635	4635	4635	4635	0
340	20231103	153600	321855655	4635	4635	4635	4635	0
341	20231103	153500	321855655	4635	4635	4635	4635	0
342	20231103	153400	321855655	4635	4635	4635	4635	0
343	20231103	153300	321855655	4635	4635	4635	4635	0
344	20231103	153200	321855655	4635	4635	4635	4635	0
345	20231103	153100	321855655	4635	4635	4635	4635	0
346	20231103	153000	321855655	4635	4635	4635	4635	380
347	20231103	152900	320094355	4635	4635	4635	4635	0
348	20231103	152800	320094355	4635	4635	4635	4635	0
349	20231103	152700	320094355	4635	4635	4635	4635	0
350	20231103	152600	320094355	4635	4635	4635	4635	0
351	20231103	152500	320094355	4635	4635	4635	4635	0
352	20231103	152400	320094355	4635	4635	4635	4635	0
353	20231103	152300	320094355	4635	4635	4635	4635	0
354	20231103	152200	320094355	4635	4635	4635	4635	0
355	20231103	152100	320094355	4635	4635	4635	4635	0
356	20231103	152000	320094355	4635	4635	4635	4635	0
357	20231103	151900	320094355	4635	4635	4640	4635	1427
358	20231103	151800	313480105	4635	4640	4640	4635	340
359	20231103	151700	311904115	4635	4630	4635	4630	924
360	20231103	151600	307622670	4630	4630	4630	4630	0
361	20231103	151500	307622670	4630	4630	4630	4630	0
362	20231103	151400	307622670	4630	4630	4630	4630	39
363	20231103	151300	307442100	4630	4630	4630	4630	70
364	20231103	151200	307118000	4635	4635	4635	4635	317
365	20231103	151100	305648705	4635	4635	4635	4635	193
366	20231103	151000	304754150	4635	4635	4635	4635	107
367	20231103	150900	304258205	4630	4630	4630	4630	928
368	20231103	150800	299961565	4625	4620	4625	4620	1400
369	20231103	150700	293491565	4625	4625	4625	4625	26
370	20231103	150600	293371315	4625	4625	4625	4625	0
371	20231103	150500	293371315	4625	4615	4625	4605	2086
372	20231103	150400	283759915	4620	4615	4620	4610	1079
373	20231103	150300	278779210	4610	4610	4610	4610	18
374	20231103	150200	278696230	4605	4605	4605	4605	0
375	20231103	150100	278696230	4605	4605	4605	4605	0
376	20231103	150000	278696230	4605	4600	4615	4600	395
377	20231103	145900	276875220	4610	4610	4610	4610	0
378	20231103	145800	276875220	4610	4605	4610	4605	109
379	20231103	145700	276372745	4605	4605	4605	4605	150
380	20231103	145600	275681995	4605	4605	4605	4605	0
381	20231103	145500	275681995	4605	4605	4605	4605	0
382	20231103	145400	275681995	4605	4605	4605	4605	0
383	20231103	145300	275681995	4605	4605	4605	4605	1
384	20231103	145200	275677390	4610	4610	4610	4610	0
385	20231103	145100	275677390	4610	4610	4610	4610	343
386	20231103	145000	274096160	4620	4615	4620	4615	5
387	20231103	144900	274073065	4610	4620	4620	4610	6
388	20231103	144800	274045355	4610	4615	4620	4610	1432
389	20231103	144700	267442640	4610	4610	4610	4610	0
390	20231103	144600	267442640	4610	4605	4610	4605	231
391	20231103	144500	266377735	4615	4615	4615	4615	200
392	20231103	144400	265454735	4615	4615	4615	4615	20
393	20231103	144300	265362435	4615	4615	4615	4615	20
394	20231103	144200	265270135	4615	4615	4615	4615	1
395	20231103	144100	265265520	4610	4610	4610	4610	3
396	20231103	144000	265251690	4615	4615	4615	4615	77
397	20231103	143900	264896335	4600	4600	4600	4600	0
398	20231103	143800	264896335	4600	4600	4600	4600	25
399	20231103	143700	264781335	4610	4610	4610	4610	16
400	20231103	143600	264707575	4610	4610	4610	4610	0
401	20231103	143500	264707575	4610	4600	4610	4585	893
402	20231103	143400	260592035	4610	4610	4610	4610	0
403	20231103	143300	260592035	4610	4610	4610	4610	0
404	20231103	143200	260592035	4610	4610	4610	4610	0
405	20231103	143100	260592035	4610	4610	4610	4610	0
406	20231103	143000	260592035	4610	4610	4610	4610	0
407	20231103	142900	260592035	4610	4610	4610	4610	0
408	20231103	142800	260592035	4610	4610	4610	4610	0
409	20231103	142700	260592035	4610	4610	4610	4610	0
410	20231103	142600	260592035	4610	4610	4610	4610	0
411	20231103	142500	260592035	4610	4610	4610	4610	20
412	20231103	142400	260499835	4610	4610	4610	4610	0
413	20231103	142300	260499835	4610	4610	4610	4610	210
414	20231103	142200	259531735	4605	4600	4605	4600	6
415	20231103	142100	259504110	4585	4585	4585	4585	0
416	20231103	142000	259504110	4585	4585	4585	4585	88
417	20231103	141900	259100630	4590	4595	4595	4590	150
418	20231103	141800	258411860	4590	4595	4595	4590	104
419	20231103	141700	257934495	4600	4600	4600	4600	25
420	20231103	141600	257819495	4585	4585	4585	4585	0
421	20231103	141500	257819495	4585	4585	4585	4585	3
422	20231103	141400	257805740	4575	4595	4595	4575	1249
423	20231103	141300	252074075	4595	4590	4595	4590	111
424	20231103	141200	251564535	4600	4600	4600	4600	0
425	20231103	141100	251564535	4600	4600	4600	4600	200
426	20231103	141000	250644535	4610	4610	4610	4610	0
427	20231103	140900	250644535	4610	4610	4610	4610	0
428	20231103	140800	250644535	4610	4610	4610	4610	0
429	20231103	140700	250644535	4610	4610	4610	4610	0
430	20231103	140600	250644535	4610	4610	4610	4610	0
431	20231103	140500	250644535	4610	4610	4610	4610	0
432	20231103	140400	250644535	4610	4610	4610	4610	10
433	20231103	140300	250598435	4610	4610	4610	4610	0
434	20231103	140200	250598435	4610	4610	4610	4610	5
435	20231103	140100	250575385	4610	4610	4610	4610	0
436	20231103	140000	250575385	4610	4610	4610	4610	0
437	20231103	135900	250575385	4610	4610	4610	4610	0
438	20231103	135800	250575385	4610	4595	4610	4595	1728
439	20231103	135700	242623430	4595	4595	4595	4595	0
440	20231103	135600	242623430	4595	4595	4595	4595	32
441	20231103	135500	242476390	4575	4575	4575	4575	0
442	20231103	135400	242476390	4575	4575	4575	4575	3
443	20231103	135300	242462665	4575	4575	4575	4575	0
444	20231103	135200	242462665	4575	4575	4575	4575	0
445	20231103	135100	242462665	4575	4575	4575	4575	0
446	20231103	135000	242462665	4575	4575	4575	4575	1
447	20231103	134900	242458090	4575	4575	4575	4575	1
448	20231103	134800	242453515	4595	4595	4595	4595	2
449	20231103	134700	242444325	4600	4600	4600	4600	0
450	20231103	134600	242444325	4600	4600	4600	4600	2
451	20231103	134500	242435125	4600	4600	4600	4600	0
452	20231103	134400	242435125	4600	4600	4600	4600	0
453	20231103	134300	242435125	4600	4600	4600	4600	0
454	20231103	134200	242435125	4600	4600	4600	4600	1
455	20231103	134100	242430525	4600	4600	4600	4600	0
456	20231103	134000	242430525	4600	4600	4600	4600	0
457	20231103	133900	242430525	4600	4600	4600	4600	53
458	20231103	133800	242186725	4600	4600	4600	4600	0
459	20231103	133700	242186725	4600	4600	4600	4600	0
460	20231103	133600	242186725	4600	4600	4600	4600	200
461	20231103	133500	241266725	4595	4595	4595	4595	0
462	20231103	133400	241266725	4595	4595	4595	4595	0
463	20231103	133300	241266725	4595	4585	4595	4585	179
464	20231103	133200	240445205	4575	4575	4575	4575	0
465	20231103	133100	240445205	4575	4580	4580	4575	398
466	20231103	133000	238624215	4585	4585	4585	4585	0
467	20231103	132900	238624215	4585	4585	4585	4585	1
468	20231103	132800	238619630	4575	4575	4575	4575	0
469	20231103	132700	238619630	4575	4575	4575	4575	0
470	20231103	132600	238619630	4575	4575	4575	4575	0
471	20231103	132500	238619630	4575	4575	4575	4575	100
472	20231103	132400	238162130	4585	4585	4585	4585	0
473	20231103	132300	238162130	4585	4585	4585	4585	0
474	20231103	132200	238162130	4585	4585	4585	4585	0
475	20231103	132100	238162130	4585	4585	4585	4585	0
476	20231103	132000	238162130	4585	4585	4585	4585	1
477	20231103	131900	238157545	4570	4570	4570	4570	0
478	20231103	131800	238157545	4570	4570	4570	4570	388
479	20231103	131700	236384385	4570	4570	4570	4570	0
480	20231103	131600	236384385	4570	4570	4570	4570	0
481	20231103	131500	236384385	4570	4570	4570	4570	146
482	20231103	131400	235717165	4580	4580	4580	4580	20
483	20231103	131300	235625565	4575	4570	4575	4570	2293
484	20231103	131200	225141580	4570	4570	4570	4570	0
485	20231103	131100	225141580	4570	4570	4570	4570	0
486	20231103	131000	225141580	4570	4570	4570	4570	0
487	20231103	130900	225141580	4570	4575	4575	4570	898
488	20231103	130800	221036305	4575	4575	4575	4575	155
489	20231103	130700	220327180	4580	4580	4580	4580	314
490	20231103	130600	218889060	4585	4585	4585	4585	15
491	20231103	130500	218820285	4585	4585	4585	4585	229
492	20231103	130400	217770320	4590	4590	4590	4590	349
493	20231103	130300	216168410	4595	4600	4600	4590	335
494	20231103	130200	214627465	4600	4600	4600	4600	25
495	20231103	130100	214512465	4600	4605	4605	4600	53
496	20231103	130000	214268450	4605	4605	4605	4605	0
497	20231103	125900	214268450	4605	4605	4605	4605	62
498	20231103	125800	213982940	4600	4605	4605	4600	27
499	20231103	125700	213858730	4605	4605	4605	4605	0
500	20231103	125600	213858730	4605	4605	4605	4605	36
501	20231103	125500	213692950	4600	4600	4600	4600	0
502	20231103	125400	213692950	4600	4600	4600	4600	100
503	20231103	125300	213232950	4600	4600	4600	4600	42
504	20231103	125200	213039750	4600	4600	4600	4600	0
505	20231103	125100	213039750	4600	4600	4600	4600	26
506	20231103	125000	212920150	4595	4595	4595	4595	0
507	20231103	124900	212920150	4595	4595	4595	4595	1
508	20231103	124800	212915555	4610	4610	4610	4610	0
509	20231103	124700	212915555	4610	4610	4610	4610	0
510	20231103	124600	212915555	4610	4610	4610	4610	0
511	20231103	124500	212915555	4610	4610	4610	4610	0
512	20231103	124400	212915555	4610	4610	4610	4610	12
513	20231103	124300	212860235	4590	4590	4590	4590	19
514	20231103	124200	212773025	4590	4590	4590	4590	0
515	20231103	124100	212773025	4590	4595	4595	4590	130
516	20231103	124000	212175825	4610	4610	4610	4610	1
517	20231103	123900	212171215	4595	4595	4595	4595	629
518	20231103	123800	209280960	4595	4595	4595	4595	0
519	20231103	123700	209280960	4595	4595	4595	4595	1
520	20231103	123600	209276365	4610	4610	4610	4610	0
521	20231103	123500	209276365	4610	4610	4610	4610	0
522	20231103	123400	209276365	4610	4610	4610	4610	0
523	20231103	123300	209276365	4610	4610	4610	4610	0
524	20231103	123200	209276365	4610	4610	4610	4610	0
525	20231103	123100	209276365	4610	4610	4610	4610	0
526	20231103	123000	209276365	4610	4610	4610	4610	0
527	20231103	122900	209276365	4610	4610	4610	4610	1
528	20231103	122800	209271755	4610	4610	4610	4610	10
529	20231103	122700	209225655	4615	4615	4615	4615	0
530	20231103	122600	209225655	4615	4615	4615	4615	0
531	20231103	122500	209225655	4615	4615	4615	4615	0
532	20231103	122400	209225655	4615	4615	4615	4615	120
533	20231103	122300	208671855	4615	4615	4615	4615	12
534	20231103	122200	208616475	4625	4625	4625	4625	0
535	20231103	122100	208616475	4625	4625	4625	4625	0
536	20231103	122000	208616475	4625	4625	4625	4625	1
537	20231103	121900	208611850	4630	4630	4630	4630	0
538	20231103	121800	208611850	4630	4625	4630	4625	43
539	20231103	121700	208412785	4615	4630	4630	4615	160
540	20231103	121600	207674235	4630	4630	4630	4630	1
541	20231103	121500	207669605	4630	4630	4630	4630	6
542	20231103	121400	207641825	4630	4630	4630	4630	0
543	20231103	121300	207641825	4630	4630	4630	4630	0
544	20231103	121200	207641825	4630	4630	4630	4630	0
545	20231103	121100	207641825	4630	4630	4630	4630	327
546	20231103	121000	206127815	4625	4615	4625	4615	3565
547	20231103	120900	189666650	4615	4615	4615	4615	130
548	20231103	120800	189066700	4615	4615	4615	4615	0
549	20231103	120700	189066700	4615	4615	4615	4615	49
550	20231103	120600	188840565	4585	4610	4610	4585	555
551	20231103	120500	186287890	4585	4585	4585	4585	55
552	20231103	120400	186035715	4585	4585	4585	4585	0
553	20231103	120300	186035715	4585	4590	4590	4585	2
554	20231103	120200	186026540	4610	4610	4610	4610	0
555	20231103	120100	186026540	4610	4610	4610	4610	0
556	20231103	120000	186026540	4610	4610	4610	4610	0
557	20231103	115900	186026540	4610	4610	4610	4610	10
558	20231103	115800	185980440	4610	4610	4610	4610	88
559	20231103	115700	185574760	4610	4610	4610	4610	114
560	20231103	115600	185049220	4610	4610	4610	4610	53
561	20231103	115500	184804890	4610	4610	4610	4610	0
562	20231103	115400	184804890	4610	4610	4610	4610	0
563	20231103	115300	184804890	4610	4610	4610	4610	0
564	20231103	115200	184804890	4610	4595	4610	4585	419
565	20231103	115100	182881690	4600	4600	4600	4600	14
566	20231103	115000	182817290	4600	4600	4600	4600	38
567	20231103	114900	182642490	4615	4615	4615	4615	0
568	20231103	114800	182642490	4615	4615	4615	4615	0
569	20231103	114700	182642490	4615	4615	4615	4615	1
570	20231103	114600	182637875	4615	4615	4615	4615	1
571	20231103	114500	182633260	4600	4600	4600	4600	10
572	20231103	114400	182587260	4600	4620	4620	4600	2
573	20231103	114300	182578040	4600	4600	4600	4600	0
574	20231103	114200	182578040	4600	4620	4620	4600	702
575	20231103	114100	179347760	4620	4620	4620	4620	3
576	20231103	114000	179333900	4620	4605	4620	4605	29
577	20231103	113900	179200325	4615	4615	4615	4615	20
578	20231103	113800	179108025	4615	4615	4615	4615	1
579	20231103	113700	179103410	4615	4615	4615	4615	42
580	20231103	113600	178909580	4615	4615	4615	4615	1
581	20231103	113500	178904965	4615	4615	4615	4615	12
582	20231103	113400	178849585	4615	4615	4615	4615	12
583	20231103	113300	178794205	4620	4620	4620	4620	0
584	20231103	113200	178794205	4620	4620	4620	4620	0
585	20231103	113100	178794205	4620	4620	4620	4620	0
586	20231103	113000	178794205	4620	4620	4620	4620	1
587	20231103	112900	178789585	4620	4620	4620	4620	5
588	20231103	112800	178766485	4620	4620	4620	4620	75
589	20231103	112700	178419985	4620	4620	4620	4620	1
590	20231103	112600	178415365	4625	4625	4625	4625	5
591	20231103	112500	178392240	4625	4625	4625	4625	0
592	20231103	112400	178392240	4625	4620	4625	4620	27
593	20231103	112300	178267490	4620	4620	4620	4620	0
594	20231103	112200	178267490	4620	4620	4620	4620	0
595	20231103	112100	178267490	4620	4620	4620	4620	0
596	20231103	112000	178267490	4620	4620	4620	4620	14
597	20231103	111900	178202810	4620	4620	4620	4620	2
598	20231103	111800	178193570	4625	4625	4625	4625	600
599	20231103	111700	175418570	4625	4625	4625	4625	0
600	20231103	111600	175418570	4625	4625	4625	4625	100
601	20231103	111500	174956070	4625	4625	4625	4625	1
602	20231103	111400	174951445	4600	4605	4605	4600	600
603	20231103	111300	172190810	4605	4605	4605	4605	101
604	20231103	111200	171725705	4605	4605	4605	4605	0
605	20231103	111100	171725705	4605	4610	4610	4605	527
606	20231103	111000	169298865	4620	4620	4620	4620	77
607	20231103	110900	168943125	4620	4620	4620	4620	200
608	20231103	110800	168019125	4625	4625	4625	4625	0
609	20231103	110700	168019125	4625	4625	4625	4625	100
610	20231103	110600	167556625	4625	4625	4625	4625	226
611	20231103	110500	166511375	4620	4620	4620	4620	0
612	20231103	110400	166511375	4620	4620	4620	4620	30
613	20231103	110300	166372775	4620	4630	4630	4620	248
614	20231103	110200	165224555	4630	4630	4635	4630	56
615	20231103	110100	164965250	4630	4615	4630	4615	1619
616	20231103	110000	157479380	4610	4610	4610	4610	40
617	20231103	105900	157294980	4610	4610	4610	4610	0
618	20231103	105800	157294980	4610	4610	4610	4610	314
619	20231103	105700	155847440	4610	4615	4615	4610	6
620	20231103	105600	155819775	4610	4610	4610	4610	0
621	20231103	105500	155819775	4610	4605	4610	4605	250
622	20231103	105400	154667370	4605	4605	4605	4605	185
623	20231103	105300	153815445	4610	4610	4610	4610	0
624	20231103	105200	153815445	4610	4610	4610	4610	957
625	20231103	105100	149403675	4610	4610	4610	4610	1
626	20231103	105000	149399065	4610	4610	4610	4610	23
627	20231103	104900	149293035	4615	4615	4615	4615	0
628	20231103	104800	149293035	4615	4615	4615	4615	0
629	20231103	104700	149293035	4615	4615	4615	4615	1
630	20231103	104600	149288420	4610	4610	4610	4610	89
631	20231103	104500	148878130	4610	4610	4610	4610	100
632	20231103	104400	148417130	4610	4610	4610	4610	1
633	20231103	104300	148412520	4605	4600	4605	4600	164
634	20231103	104200	147657350	4605	4605	4605	4605	0
635	20231103	104100	147657350	4605	4605	4605	4605	22
636	20231103	104000	147556040	4605	4600	4605	4600	53
637	20231103	103900	147312225	4580	4590	4595	4580	347
638	20231103	103800	145720880	4580	4580	4580	4580	311
639	20231103	103700	144296500	4580	4580	4580	4580	0
640	20231103	103600	144296500	4580	4580	4580	4580	100
641	20231103	103500	143838500	4580	4580	4580	4580	0
642	20231103	103400	143838500	4580	4585	4585	4580	250
643	20231103	103300	142692500	4595	4595	4595	4595	96
644	20231103	103200	142251380	4595	4595	4595	4595	73
645	20231103	103100	141915945	4595	4600	4600	4595	91
646	20231103	103000	141497550	4600	4600	4600	4600	350
647	20231103	102900	139887550	4610	4610	4610	4610	6
648	20231103	102800	139859890	4595	4610	4610	4595	2827
649	20231103	102700	126862340	4610	4620	4620	4610	358
650	20231103	102600	125209640	4620	4575	4620	4575	3294
651	20231103	102500	110080615	4570	4570	4570	4570	37
652	20231103	102400	109911525	4550	4575	4575	4550	922
653	20231103	102300	105706525	4575	4565	4575	4565	590
654	20231103	102200	103011275	4560	4555	4560	4555	598
655	20231103	102100	100285390	4550	4560	4560	4550	11
656	20231103	102000	100235280	4565	4560	4565	4560	106
657	20231103	101900	99751415	4560	4550	4560	4550	2430
658	20231103	101800	88693410	4545	4540	4545	4540	995
659	20231103	101700	84172575	4540	4540	4540	4540	0
660	20231103	101600	84172575	4540	4540	4540	4540	23
661	20231103	101500	84068155	4545	4545	4545	4545	30
662	20231103	101400	83931805	4545	4545	4545	4545	15
663	20231103	101300	83863630	4545	4545	4545	4545	5
664	20231103	101200	83840905	4520	4520	4520	4520	0
665	20231103	101100	83840905	4520	4540	4540	4520	53
666	20231103	101000	83601225	4540	4540	4540	4540	100
667	20231103	100900	83147225	4545	4545	4545	4545	0
668	20231103	100800	83147225	4545	4525	4545	4525	507
669	20231103	100700	80850545	4520	4515	4520	4515	81
670	20231103	100600	80484730	4510	4510	4510	4510	343
671	20231103	100500	78937800	4510	4510	4510	4510	0
672	20231103	100400	78937800	4510	4495	4510	4470	285
673	20231103	100300	77661125	4505	4500	4505	4500	204
674	20231103	100200	76742145	4505	4505	4505	4505	0
675	20231103	100100	76742145	4505	4505	4505	4505	0
676	20231103	100000	76742145	4505	4505	4505	4505	0
677	20231103	095900	76742145	4505	4505	4505	4505	0
678	20231103	095800	76742145	4505	4505	4505	4505	2
679	20231103	095700	76733135	4505	4490	4505	4485	81
680	20231103	095600	76369580	4500	4500	4500	4500	0
681	20231103	095500	76369580	4500	4500	4500	4500	5
682	20231103	095400	76347080	4505	4505	4505	4505	0
683	20231103	095300	76347080	4505	4505	4505	4505	1
684	20231103	095200	76342575	4460	4475	4480	4460	401
685	20231103	095100	74554050	4480	4485	4485	4480	218
686	20231103	095000	73576820	4485	4485	4485	4485	0
687	20231103	094900	73576820	4485	4485	4485	4485	10
688	20231103	094800	73531970	4490	4490	4490	4490	0
689	20231103	094700	73531970	4490	4490	4490	4490	404
690	20231103	094600	71718010	4495	4495	4495	4495	100
691	20231103	094500	71268510	4495	4495	4495	4495	3
692	20231103	094400	71255025	4495	4495	4495	4495	0
693	20231103	094300	71255025	4495	4495	4495	4495	10
694	20231103	094200	71210075	4490	4490	4490	4490	0
695	20231103	094100	71210075	4490	4490	4490	4490	10
696	20231103	094000	71165175	4495	4500	4500	4495	1101
697	20231103	093900	66211735	4500	4500	4500	4500	334
698	20231103	093800	64708735	4500	4505	4505	4500	191
699	20231103	093700	63849210	4505	4505	4505	4505	5
700	20231103	093600	63826685	4505	4505	4505	4505	0
701	20231103	093500	63826685	4505	4505	4505	4505	116
702	20231103	093400	63304105	4505	4505	4505	4505	2
703	20231103	093300	63295095	4505	4500	4510	4500	500
704	20231103	093200	61042485	4510	4510	4510	4510	0
705	20231103	093100	61042485	4510	4510	4510	4510	13
706	20231103	093000	60983855	4505	4500	4505	4495	664
707	20231103	092900	57996085	4500	4505	4505	4500	320
708	20231103	092800	56554735	4510	4510	4510	4510	0
709	20231103	092700	56554735	4510	4510	4510	4505	78
710	20231103	092600	56203090	4505	4505	4505	4505	400
711	20231103	092500	54401090	4510	4510	4510	4510	320
712	20231103	092400	52957890	4510	4510	4510	4510	0
713	20231103	092300	52957890	4510	4510	4510	4510	105
714	20231103	092200	52484340	4530	4530	4530	4530	11
715	20231103	092100	52434510	4530	4520	4530	4505	1202
716	20231103	092000	46995690	4515	4515	4515	4515	18
717	20231103	091900	46914420	4505	4505	4505	4505	2
718	20231103	091800	46905410	4520	4520	4520	4520	0
719	20231103	091700	46905410	4520	4520	4520	4520	0
720	20231103	091600	46905410	4520	4525	4525	4520	3
721	20231103	091500	46891840	4520	4520	4520	4515	391
722	20231103	091400	45126370	4520	4520	4520	4515	114
723	20231103	091300	44611240	4500	4500	4500	4500	100
724	20231103	091200	44161240	4495	4500	4500	4495	43
725	20231103	091100	43967865	4495	4505	4510	4495	2394
726	20231103	091000	33180320	4495	4490	4495	4445	1864
727	20231103	090900	24814555	4495	4495	4495	4495	93
728	20231103	090800	24396520	4495	4495	4495	4495	35
729	20231103	090700	24239195	4495	4495	4495	4495	70
730	20231103	090600	23924545	4495	4495	4495	4495	1
731	20231103	090500	23920050	4495	4500	4500	4495	1416
732	20231103	090400	17554895	4505	4515	4515	4505	216
733	20231103	090300	16580165	4515	4520	4520	4515	1441
734	20231103	090200	10068520	4535	4535	4535	4530	1043
735	20231103	090100	5338685	4545	4530	4550	4530	634
736	20231103	090000	2456920	4510	4525	4525	4510	544