KissMeData/075580/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194800	501807905	4470	4470	4470	4470	4429
3	20231108	194700	501807905	4470	4470	4470	4470	0
4	20231108	194600	501807905	4470	4470	4470	4470	0
5	20231108	194500	501807905	4470	4470	4470	4470	0
6	20231108	194400	501807905	4470	4470	4470	4470	0
7	20231108	194300	501807905	4470	4470	4470	4470	0
8	20231108	194200	501807905	4470	4470	4470	4470	0
9	20231108	194100	501807905	4470	4470	4470	4470	0
10	20231108	194000	501807905	4470	4470	4470	4470	0
11	20231108	193900	501807905	4470	4470	4470	4470	0
12	20231108	193800	501807905	4470	4470	4470	4470	0
13	20231108	193700	501807905	4470	4470	4470	4470	0
14	20231108	193600	501807905	4470	4470	4470	4470	0
15	20231108	193500	501807905	4470	4470	4470	4470	0
16	20231108	193400	501807905	4470	4470	4470	4470	0
17	20231108	193300	501807905	4470	4470	4470	4470	0
18	20231108	193200	501807905	4470	4470	4470	4470	0
19	20231108	193100	501807905	4470	4470	4470	4470	0
20	20231108	193000	501807905	4470	4470	4470	4470	0
21	20231108	192900	501807905	4470	4470	4470	4470	0
22	20231108	192800	501807905	4470	4470	4470	4470	0
23	20231108	192700	501807905	4470	4470	4470	4470	0
24	20231108	192600	501807905	4470	4470	4470	4470	0
25	20231108	192500	501807905	4470	4470	4470	4470	0
26	20231108	192400	501807905	4470	4470	4470	4470	0
27	20231108	192300	501807905	4470	4470	4470	4470	0
28	20231108	192200	501807905	4470	4470	4470	4470	0
29	20231108	192100	501807905	4470	4470	4470	4470	0
30	20231108	192000	501807905	4470	4470	4470	4470	0
31	20231108	191900	501807905	4470	4470	4470	4470	0
32	20231108	191800	501807905	4470	4470	4470	4470	4429
33	20231108	191700	501807905	4470	4470	4470	4470	0
34	20231108	191600	501807905	4470	4470	4470	4470	0
35	20231108	191500	501807905	4470	4470	4470	4470	0
36	20231108	191400	501807905	4470	4470	4470	4470	0
37	20231108	191300	501807905	4470	4470	4470	4470	0
38	20231108	191200	501807905	4470	4470	4470	4470	0
39	20231108	191100	501807905	4470	4470	4470	4470	0
40	20231108	191000	501807905	4470	4470	4470	4470	0
41	20231108	190900	501807905	4470	4470	4470	4470	0
42	20231108	190800	501807905	4470	4470	4470	4470	0
43	20231108	190700	501807905	4470	4470	4470	4470	0
44	20231108	190600	501807905	4470	4470	4470	4470	0
45	20231108	190500	501807905	4470	4470	4470	4470	0
46	20231108	190400	501807905	4470	4470	4470	4470	0
47	20231108	190300	501807905	4470	4470	4470	4470	0
48	20231108	190200	501807905	4470	4470	4470	4470	0
49	20231108	190100	501807905	4470	4470	4470	4470	0
50	20231108	190000	501807905	4470	4470	4470	4470	0
51	20231108	185900	501807905	4470	4470	4470	4470	0
52	20231108	185800	501807905	4470	4470	4470	4470	0
53	20231108	185700	501807905	4470	4470	4470	4470	0
54	20231108	185600	501807905	4470	4470	4470	4470	0
55	20231108	185500	501807905	4470	4470	4470	4470	0
56	20231108	185400	501807905	4470	4470	4470	4470	0
57	20231108	185300	501807905	4470	4470	4470	4470	0
58	20231108	185200	501807905	4470	4470	4470	4470	0
59	20231108	185100	501807905	4470	4470	4470	4470	0
60	20231108	185000	501807905	4470	4470	4470	4470	0
61	20231108	184900	501807905	4470	4470	4470	4470	0
62	20231108	184800	501807905	4470	4470	4470	4470	4429
63	20231108	184700	501807905	4470	4470	4470	4470	0
64	20231108	184600	501807905	4470	4470	4470	4470	0
65	20231108	184500	501807905	4470	4470	4470	4470	0
66	20231108	184400	501807905	4470	4470	4470	4470	0
67	20231108	184300	501807905	4470	4470	4470	4470	0
68	20231108	184200	501807905	4470	4470	4470	4470	0
69	20231108	184100	501807905	4470	4470	4470	4470	0
70	20231108	184000	501807905	4470	4470	4470	4470	0
71	20231108	183900	501807905	4470	4470	4470	4470	0
72	20231108	183800	501807905	4470	4470	4470	4470	0
73	20231108	183700	501807905	4470	4470	4470	4470	0
74	20231108	183600	501807905	4470	4470	4470	4470	0
75	20231108	183500	501807905	4470	4470	4470	4470	0
76	20231108	183400	501807905	4470	4470	4470	4470	0
77	20231108	183300	501807905	4470	4470	4470	4470	0
78	20231108	183200	501807905	4470	4470	4470	4470	0
79	20231108	183100	501807905	4470	4470	4470	4470	0
80	20231108	183000	501807905	4470	4470	4470	4470	0
81	20231108	182900	501807905	4470	4470	4470	4470	0
82	20231108	182800	501807905	4470	4470	4470	4470	0
83	20231108	182700	501807905	4470	4470	4470	4470	0
84	20231108	182600	501807905	4470	4470	4470	4470	0
85	20231108	182500	501807905	4470	4470	4470	4470	0
86	20231108	182400	501807905	4470	4470	4470	4470	0
87	20231108	182300	501807905	4470	4470	4470	4470	0
88	20231108	182200	501807905	4470	4470	4470	4470	0
89	20231108	182100	501807905	4470	4470	4470	4470	0
90	20231108	182000	501807905	4470	4470	4470	4470	0
91	20231108	181900	501807905	4470	4470	4470	4470	0
92	20231108	181800	501807905	4470	4470	4470	4470	4429
93	20231108	181700	501807905	4470	4470	4470	4470	0
94	20231108	181600	501807905	4470	4470	4470	4470	0
95	20231108	181500	501807905	4470	4470	4470	4470	0
96	20231108	181400	501807905	4470	4470	4470	4470	0
97	20231108	181300	501807905	4470	4470	4470	4470	0
98	20231108	181200	501807905	4470	4470	4470	4470	0
99	20231108	181100	501807905	4470	4470	4470	4470	0
100	20231108	181000	501807905	4470	4470	4470	4470	0
101	20231108	180900	501807905	4470	4470	4470	4470	0
102	20231108	180800	501807905	4470	4470	4470	4470	0
103	20231108	180700	501807905	4470	4470	4470	4470	0
104	20231108	180600	501807905	4470	4470	4470	4470	0
105	20231108	180500	501807905	4470	4470	4470	4470	0
106	20231108	180400	501807905	4470	4470	4470	4470	0
107	20231108	180300	501807905	4470	4470	4470	4470	0
108	20231108	180200	501807905	4470	4470	4470	4470	0
109	20231108	180100	501807905	4470	4470	4470	4470	0
110	20231108	180000	501807905	4470	4470	4470	4470	0
111	20231108	175900	501807905	4470	4470	4470	4470	0
112	20231108	175800	501807905	4470	4470	4470	4470	0
113	20231108	175700	501807905	4470	4470	4470	4470	0
114	20231108	175600	501807905	4470	4470	4470	4470	0
115	20231108	175500	501807905	4470	4470	4470	4470	0
116	20231108	175400	501807905	4470	4470	4470	4470	0
117	20231108	175300	501807905	4470	4470	4470	4470	0
118	20231108	175200	501807905	4470	4470	4470	4470	0
119	20231108	175100	501807905	4470	4470	4470	4470	0
120	20231108	175000	501807905	4470	4470	4470	4470	0
121	20231108	174900	501807905	4470	4470	4470	4470	0
122	20231108	174800	501807905	4470	4470	4470	4470	4429
123	20231108	174700	501807905	4470	4470	4470	4470	0
124	20231108	174600	501807905	4470	4470	4470	4470	0
125	20231108	174500	501807905	4470	4470	4470	4470	0
126	20231108	174400	501807905	4470	4470	4470	4470	0
127	20231108	174300	501807905	4470	4470	4470	4470	0
128	20231108	174200	501807905	4470	4470	4470	4470	0
129	20231108	174100	501807905	4470	4470	4470	4470	0
130	20231108	174000	501807905	4470	4470	4470	4470	0
131	20231108	173900	501807905	4470	4470	4470	4470	0
132	20231108	173800	501807905	4470	4470	4470	4470	0
133	20231108	173700	501807905	4470	4470	4470	4470	0
134	20231108	173600	501807905	4470	4470	4470	4470	0
135	20231108	173500	501807905	4470	4470	4470	4470	0
136	20231108	173400	501807905	4470	4470	4470	4470	0
137	20231108	173300	501807905	4470	4470	4470	4470	0
138	20231108	173200	501807905	4470	4470	4470	4470	0
139	20231108	173100	501807905	4470	4470	4470	4470	0
140	20231108	173000	501807905	4470	4470	4470	4470	0
141	20231108	172900	501807905	4470	4470	4470	4470	0
142	20231108	172800	501807905	4470	4470	4470	4470	0
143	20231108	172700	501807905	4470	4470	4470	4470	0
144	20231108	172600	501807905	4470	4470	4470	4470	0
145	20231108	172500	501807905	4470	4470	4470	4470	0
146	20231108	172400	501807905	4470	4470	4470	4470	0
147	20231108	172300	501807905	4470	4470	4470	4470	0
148	20231108	172200	501807905	4470	4470	4470	4470	0
149	20231108	172100	501807905	4470	4470	4470	4470	0
150	20231108	172000	501807905	4470	4470	4470	4470	0
151	20231108	171900	501807905	4470	4470	4470	4470	0
152	20231108	171800	501807905	4470	4470	4470	4470	4429
153	20231108	171700	501807905	4470	4470	4470	4470	0
154	20231108	171600	501807905	4470	4470	4470	4470	0
155	20231108	171500	501807905	4470	4470	4470	4470	0
156	20231108	171400	501807905	4470	4470	4470	4470	0
157	20231108	171300	501807905	4470	4470	4470	4470	0
158	20231108	171200	501807905	4470	4470	4470	4470	0
159	20231108	171100	501807905	4470	4470	4470	4470	0
160	20231108	171000	501807905	4470	4470	4470	4470	0
161	20231108	170900	501807905	4470	4470	4470	4470	0
162	20231108	170800	501807905	4470	4470	4470	4470	0
163	20231108	170700	501807905	4470	4470	4470	4470	0
164	20231108	170600	501807905	4470	4470	4470	4470	0
165	20231108	170500	501807905	4470	4470	4470	4470	0
166	20231108	170400	501807905	4470	4470	4470	4470	0
167	20231108	170300	501807905	4470	4470	4470	4470	0
168	20231108	170200	501807905	4470	4470	4470	4470	0
169	20231108	170100	501807905	4470	4470	4470	4470	0
170	20231108	170000	501807905	4470	4470	4470	4470	0
171	20231108	165900	501807905	4470	4470	4470	4470	0
172	20231108	165800	501807905	4470	4470	4470	4470	0
173	20231108	165700	501807905	4470	4470	4470	4470	0
174	20231108	165600	501807905	4470	4470	4470	4470	0
175	20231108	165500	501807905	4470	4470	4470	4470	0
176	20231108	165400	501807905	4470	4470	4470	4470	0
177	20231108	165300	501807905	4470	4470	4470	4470	0
178	20231108	165200	501807905	4470	4470	4470	4470	0
179	20231108	165100	501807905	4470	4470	4470	4470	0
180	20231108	165000	501807905	4470	4470	4470	4470	0
181	20231108	164900	501807905	4470	4470	4470	4470	0
182	20231108	164800	501807905	4470	4470	4470	4470	4429
183	20231108	164700	501807905	4470	4470	4470	4470	0
184	20231108	164600	501807905	4470	4470	4470	4470	0
185	20231108	164500	501807905	4470	4470	4470	4470	0
186	20231108	164400	501807905	4470	4470	4470	4470	0
187	20231108	164300	501807905	4470	4470	4470	4470	0
188	20231108	164200	501807905	4470	4470	4470	4470	0
189	20231108	164100	501807905	4470	4470	4470	4470	0
190	20231108	164000	501807905	4470	4470	4470	4470	0
191	20231108	163900	501807905	4470	4470	4470	4470	0
192	20231108	163800	501807905	4470	4470	4470	4470	0
193	20231108	163700	501807905	4470	4470	4470	4470	0
194	20231108	163600	501807905	4470	4470	4470	4470	0
195	20231108	163500	501807905	4470	4470	4470	4470	0
196	20231108	163400	501807905	4470	4470	4470	4470	0
197	20231108	163300	501807905	4470	4470	4470	4470	0
198	20231108	163200	501807905	4470	4470	4470	4470	0
199	20231108	163100	501807905	4470	4470	4470	4470	0
200	20231108	163000	501807905	4470	4470	4470	4470	0
201	20231108	162900	501807905	4470	4470	4470	4470	0
202	20231108	162800	501807905	4470	4470	4470	4470	0
203	20231108	162700	501807905	4470	4470	4470	4470	0
204	20231108	162600	501807905	4470	4470	4470	4470	0
205	20231108	162500	501807905	4470	4470	4470	4470	0
206	20231108	162400	501807905	4470	4470	4470	4470	0
207	20231108	162300	501807905	4470	4470	4470	4470	0
208	20231108	162200	501807905	4470	4470	4470	4470	0
209	20231108	162100	501807905	4470	4470	4470	4470	0
210	20231108	162000	501807905	4470	4470	4470	4470	0
211	20231108	161900	501807905	4470	4470	4470	4470	0
212	20231108	161800	501807905	4470	4470	4470	4470	4429
213	20231108	161700	501807905	4470	4470	4470	4470	0
214	20231108	161600	501807905	4470	4470	4470	4470	0
215	20231108	161500	501807905	4470	4470	4470	4470	0
216	20231108	161400	501807905	4470	4470	4470	4470	0
217	20231108	161300	501807905	4470	4470	4470	4470	0
218	20231108	161200	501807905	4470	4470	4470	4470	0
219	20231108	161100	501807905	4470	4470	4470	4470	0
220	20231108	161000	501807905	4470	4470	4470	4470	0
221	20231108	160900	501807905	4470	4470	4470	4470	0
222	20231108	160800	501807905	4470	4470	4470	4470	0
223	20231108	160700	501807905	4470	4470	4470	4470	0
224	20231108	160600	501807905	4470	4470	4470	4470	0
225	20231108	160500	501807905	4470	4470	4470	4470	0
226	20231108	160400	501807905	4470	4470	4470	4470	0
227	20231108	160300	501807905	4470	4470	4470	4470	0
228	20231108	160200	501807905	4470	4470	4470	4470	0
229	20231108	160100	501807905	4470	4470	4470	4470	0
230	20231108	160000	501807905	4470	4470	4470	4470	0
231	20231108	155900	501807905	4470	4470	4470	4470	0
232	20231108	155800	501807905	4470	4470	4470	4470	0
233	20231108	155700	501807905	4470	4470	4470	4470	0
234	20231108	155600	501807905	4470	4470	4470	4470	0
235	20231108	155500	501807905	4470	4470	4470	4470	0
236	20231108	155400	501807905	4470	4470	4470	4470	0
237	20231108	155300	501807905	4470	4470	4470	4470	0
238	20231108	155200	501807905	4470	4470	4470	4470	0
239	20231108	155100	501807905	4470	4470	4470	4470	0
240	20231108	155000	501807905	4470	4470	4470	4470	0
241	20231108	154900	501807905	4470	4470	4470	4470	0
242	20231108	154800	501807905	4470	4470	4470	4470	4429
243	20231108	154700	501807905	4470	4470	4470	4470	0
244	20231108	154600	501807905	4470	4470	4470	4470	0
245	20231108	154500	501807905	4470	4470	4470	4470	0
246	20231108	154400	501807905	4470	4470	4470	4470	0
247	20231108	154300	501807905	4470	4470	4470	4470	0
248	20231108	154200	501807905	4470	4470	4470	4470	0
249	20231108	154100	501807905	4470	4470	4470	4470	0
250	20231108	154000	501807905	4470	4470	4470	4470	0
251	20231108	153900	501807905	4470	4470	4470	4470	0
252	20231108	153800	501807905	4470	4470	4470	4470	0
253	20231108	153700	501807905	4470	4470	4470	4470	0
254	20231108	153600	501807905	4470	4470	4470	4470	0
255	20231108	153500	501807905	4470	4470	4470	4470	0
256	20231108	153400	501807905	4470	4470	4470	4470	0
257	20231108	153300	501807905	4470	4470	4470	4470	0
258	20231108	153200	501807905	4470	4470	4470	4470	0
259	20231108	153100	501807905	4470	4470	4470	4470	0
260	20231108	153000	501807905	4470	4470	4470	4470	4429
261	20231108	152900	482010275	4470	4470	4470	4470	0
262	20231108	152800	482010275	4470	4470	4470	4470	0
263	20231108	152700	482010275	4470	4470	4470	4470	0
264	20231108	152600	482010275	4470	4470	4470	4470	0
265	20231108	152500	482010275	4470	4470	4470	4470	0
266	20231108	152400	482010275	4470	4470	4470	4470	0
267	20231108	152300	482010275	4470	4470	4470	4470	0
268	20231108	152200	482010275	4470	4470	4470	4470	0
269	20231108	152100	482010275	4470	4470	4470	4470	0
270	20231108	152000	482010275	4470	4470	4470	4470	0
271	20231108	151900	482010275	4470	4475	4475	4470	476
272	20231108	151800	479881995	4470	4475	4475	4470	282
273	20231108	151700	478620095	4475	4470	4475	4470	481
274	20231108	151600	476469415	4470	4480	4480	4470	370
275	20231108	151500	474813935	4480	4480	4480	4480	29
276	20231108	151400	474684015	4480	4480	4480	4480	27
277	20231108	151300	474563055	4480	4480	4480	4470	228
278	20231108	151200	473543635	4480	4480	4480	4470	18
279	20231108	151100	473463005	4470	4480	4480	4470	90
280	20231108	151000	473060415	4480	4480	4480	4470	1224
281	20231108	150900	467589045	4480	4480	4480	4480	26
282	20231108	150800	467472565	4480	4480	4480	4480	262
283	20231108	150700	466298805	4470	4480	4480	4470	1376
284	20231108	150600	460145415	4480	4480	4480	4470	559
285	20231108	150500	457643945	4480	4480	4480	4475	99
286	20231108	150400	457200810	4480	4480	4480	4470	33
287	20231108	150300	457052980	4480	4470	4480	4470	1350
288	20231108	150200	451018330	4475	4480	4480	4475	1042
289	20231108	150100	446355250	4480	4480	4480	4480	27
290	20231108	150000	446234290	4480	4480	4480	4475	133
291	20231108	145900	445638980	4480	4485	4485	4475	1624
292	20231108	145800	438370250	4490	4490	4490	4475	787
293	20231108	145700	434845310	4490	4490	4490	4490	19
294	20231108	145600	434760000	4490	4485	4490	4485	1089
295	20231108	145500	429872245	4485	4480	4485	4480	22
296	20231108	145400	429773580	4480	4490	4490	4480	115
297	20231108	145300	429258080	4490	4485	4490	4485	115
298	20231108	145200	428742290	4485	4485	4485	4480	36
299	20231108	145100	428580900	4485	4475	4485	4475	29
300	20231108	145000	428450845	4485	4485	4485	4485	1032
301	20231108	144900	423822325	4485	4485	4485	4470	12
302	20231108	144800	423768520	4485	4475	4485	4475	683
303	20231108	144700	420712005	4475	4480	4485	4470	4388
304	20231108	144600	401083095	4480	4480	4480	4480	1491
305	20231108	144500	394403415	4490	4490	4490	4485	177
306	20231108	144400	393609185	4490	4490	4490	4490	3
307	20231108	144300	393595715	4490	4490	4490	4490	18
308	20231108	144200	393514895	4490	4485	4490	4485	260
309	20231108	144100	392348770	4490	4490	4490	4485	24
310	20231108	144000	392241020	4485	4490	4490	4480	40
311	20231108	143900	392061625	4490	4490	4490	4490	12
312	20231108	143800	392007745	4490	4490	4490	4490	36
313	20231108	143700	391846105	4490	4490	4490	4490	31
314	20231108	143600	391706915	4490	4495	4495	4480	1904
315	20231108	143500	383161705	4495	4480	4495	4480	507
316	20231108	143400	380886550	4480	4490	4495	4480	6531
317	20231108	143300	351616560	4495	4500	4500	4495	4
318	20231108	143200	351598575	4500	4500	4500	4500	14
319	20231108	143100	351535575	4490	4505	4505	4490	243
320	20231108	143000	350444430	4505	4505	4505	4505	14
321	20231108	142900	350381360	4490	4505	4505	4490	703
322	20231108	142800	347224845	4505	4505	4505	4505	24
323	20231108	142700	347116725	4505	4505	4505	4505	2
324	20231108	142600	347107715	4505	4505	4505	4505	13
325	20231108	142500	347049150	4505	4505	4505	4505	17
326	20231108	142400	346972565	4490	4510	4510	4490	742
327	20231108	142300	343637485	4510	4510	4510	4510	16
328	20231108	142200	343565325	4510	4510	4510	4510	10
329	20231108	142100	343520225	4510	4510	4510	4510	4
330	20231108	142000	343502185	4510	4510	4510	4495	7
331	20231108	141900	343470640	4510	4510	4510	4500	572
332	20231108	141800	340891610	4510	4505	4510	4500	2348
333	20231108	141700	330323775	4510	4510	4510	4510	3
334	20231108	141600	330310245	4510	4510	4510	4510	3
335	20231108	141500	330296715	4510	4510	4510	4510	14
336	20231108	141400	330233575	4510	4510	4510	4510	2
337	20231108	141300	330224555	4510	4510	4510	4505	14
338	20231108	141200	330161465	4510	4510	4510	4510	103
339	20231108	141100	329696935	4510	4510	4510	4510	3
340	20231108	141000	329683405	4510	4510	4510	4510	7
341	20231108	140900	329651835	4510	4510	4510	4510	3
342	20231108	140800	329638305	4510	4510	4510	4510	331
343	20231108	140700	328145495	4510	4510	4510	4510	4
344	20231108	140600	328127455	4510	4510	4510	4505	943
345	20231108	140500	323879220	4510	4510	4510	4510	17
346	20231108	140400	323802550	4510	4510	4510	4505	65
347	20231108	140300	323509700	4510	4510	4510	4510	5
348	20231108	140200	323487150	4510	4510	4510	4510	9
349	20231108	140100	323446560	4510	4510	4510	4510	6
350	20231108	140000	323419500	4510	4510	4510	4510	2
351	20231108	135900	323410480	4510	4510	4510	4505	54
352	20231108	135800	323167135	4505	4510	4510	4505	204
353	20231108	135700	322248095	4510	4510	4510	4510	2
354	20231108	135600	322239075	4510	4510	4510	4510	6
355	20231108	135500	322212015	4510	4505	4510	4505	312
356	20231108	135400	320806395	4515	4515	4515	4515	5
357	20231108	135300	320783820	4515	4515	4515	4515	5
358	20231108	135200	320761245	4515	4510	4515	4510	141
359	20231108	135100	320125265	4510	4510	4510	4510	150
360	20231108	135000	319448765	4510	4510	4510	4500	735
361	20231108	134900	316139630	4510	4510	4510	4510	11
362	20231108	134800	316090020	4510	4510	4510	4510	5
363	20231108	134700	316067470	4510	4510	4510	4510	3
364	20231108	134600	316053940	4515	4515	4515	4515	6
365	20231108	134500	316026850	4515	4515	4515	4515	13
366	20231108	134400	315968155	4515	4515	4515	4505	6
367	20231108	134300	315941075	4515	4515	4515	4515	2
368	20231108	134200	315932045	4515	4515	4515	4510	190
369	20231108	134100	315075075	4515	4510	4515	4510	185
370	20231108	134000	314240710	4510	4510	4510	4510	4
371	20231108	133900	314222670	4510	4510	4510	4510	15
372	20231108	133800	314155020	4510	4510	4510	4510	1
373	20231108	133700	314150510	4510	4510	4510	4510	5
374	20231108	133600	314127960	4510	4510	4510	4510	315
375	20231108	133500	312707310	4510	4510	4510	4510	5
376	20231108	133400	312684760	4510	4510	4510	4510	6
377	20231108	133300	312657700	4505	4510	4510	4505	466
378	20231108	133200	310558355	4510	4510	4510	4510	23
379	20231108	133100	310454625	4510	4510	4510	4510	15
380	20231108	133000	310386975	4510	4505	4510	4505	83
381	20231108	132900	310013040	4505	4510	4510	4505	321
382	20231108	132800	308566855	4510	4510	4510	4510	2
383	20231108	132700	308557835	4510	4510	4510	4510	502
384	20231108	132600	306293815	4510	4510	4510	4510	26
385	20231108	132500	306176555	4510	4510	4510	4510	4
386	20231108	132400	306158515	4510	4510	4510	4510	6
387	20231108	132300	306131455	4510	4510	4510	4510	4
388	20231108	132200	306113415	4510	4515	4515	4510	14
389	20231108	132100	306050250	4515	4515	4515	4515	3
390	20231108	132000	306036705	4515	4510	4515	4500	1128
391	20231108	131900	300954220	4510	4515	4515	4510	108
392	20231108	131800	300467050	4515	4515	4515	4515	305
393	20231108	131700	299089975	4515	4515	4515	4515	5
394	20231108	131600	299067400	4515	4515	4515	4510	12
395	20231108	131500	299013225	4515	4515	4515	4515	3
396	20231108	131400	298999680	4515	4515	4515	4515	3
397	20231108	131300	298986135	4515	4515	4515	4515	17
398	20231108	131200	298909380	4515	4515	4515	4515	8
399	20231108	131100	298873260	4515	4515	4515	4515	2
400	20231108	131000	298864230	4515	4515	4515	4515	108
401	20231108	130900	298376610	4510	4515	4515	4510	62
402	20231108	130800	298096780	4515	4515	4515	4515	6
403	20231108	130700	298069690	4515	4515	4515	4515	5
404	20231108	130600	298047115	4515	4515	4515	4515	19
405	20231108	130500	297961330	4515	4515	4515	4510	59
406	20231108	130400	297695045	4515	4515	4515	4515	25
407	20231108	130300	297582170	4515	4515	4515	4515	28
408	20231108	130200	297455750	4515	4515	4515	4515	39
409	20231108	130100	297279665	4515	4510	4515	4510	45
410	20231108	130000	297076555	4515	4510	4515	4510	165
411	20231108	125900	296332195	4515	4510	4515	4510	32
412	20231108	125800	296187720	4510	4515	4515	4510	37
413	20231108	125700	296020675	4510	4515	4515	4510	18
414	20231108	125600	295939410	4505	4515	4515	4505	32
415	20231108	125500	295794940	4515	4500	4515	4500	37
416	20231108	125400	295627915	4500	4500	4515	4500	48
417	20231108	125300	295411870	4500	4515	4515	4500	13
418	20231108	125200	295353190	4500	4500	4500	4500	2
419	20231108	125100	295344190	4515	4500	4515	4500	3
420	20231108	125000	295330660	4500	4515	4515	4500	10
421	20231108	124900	295285525	4500	4500	4515	4500	4
422	20231108	124800	295267495	4500	4500	4500	4500	1
423	20231108	124700	295262995	4500	4515	4515	4500	3
424	20231108	124600	295249465	4515	4500	4515	4500	13
425	20231108	124500	295190785	4500	4500	4500	4500	1
426	20231108	124400	295186285	4500	4500	4515	4500	4
427	20231108	124300	295168255	4515	4500	4515	4500	10
428	20231108	124200	295123120	4500	4500	4520	4500	185
429	20231108	124100	294290540	4500	4505	4505	4500	191
430	20231108	124000	293430095	4505	4520	4520	4505	896
431	20231108	123900	289393420	4520	4505	4520	4505	4
432	20231108	123800	289375355	4505	4505	4520	4505	24
433	20231108	123700	289266905	4515	4505	4520	4505	3603
434	20231108	123600	272999360	4515	4500	4515	4500	310
435	20231108	123500	271604225	4500	4500	4500	4500	2
436	20231108	123400	271595225	4515	4515	4515	4515	2
437	20231108	123300	271586195	4505	4510	4520	4505	1591
438	20231108	123200	264411105	4520	4515	4520	4515	499
439	20231108	123100	262158110	4515	4515	4515	4515	1
440	20231108	123000	262153595	4515	4525	4525	4515	51
441	20231108	122900	261923210	4515	4515	4515	4515	1
442	20231108	122800	261918695	4515	4515	4515	4515	1
443	20231108	122700	261914180	4515	4525	4525	4515	17
444	20231108	122600	261837275	4515	4515	4515	4515	1
445	20231108	122500	261832760	4515	4525	4525	4515	4
446	20231108	122400	261814670	4515	4515	4515	4515	2
447	20231108	122300	261805640	4525	4525	4525	4525	8
448	20231108	122200	261769440	4515	4515	4525	4515	4
449	20231108	122100	261751360	4515	4515	4515	4515	2
450	20231108	122000	261742330	4525	4525	4525	4525	14
451	20231108	121900	261678980	4515	4515	4515	4515	2
452	20231108	121800	261669950	4515	4515	4515	4515	1
453	20231108	121700	261665435	4525	4525	4525	4515	13
454	20231108	121600	261606620	4520	4520	4520	4520	902
455	20231108	121500	257529580	4520	4515	4520	4510	138
456	20231108	121400	256906505	4510	4515	4515	4510	54
457	20231108	121300	256662700	4515	4510	4515	4510	119
458	20231108	121200	256125425	4510	4510	4510	4510	36
459	20231108	121100	255963065	4510	4510	4510	4510	12
460	20231108	121000	255908945	4515	4510	4515	4510	16
461	20231108	120900	255836715	4510	4510	4510	4510	0
462	20231108	120800	255836715	4510	4515	4515	4510	4
463	20231108	120700	255818665	4510	4515	4515	4510	16
464	20231108	120600	255746435	4515	4515	4515	4515	35
465	20231108	120500	255588410	4520	4510	4520	4510	215
466	20231108	120400	254618740	4510	4510	4510	4510	87
467	20231108	120300	254226370	4520	4520	4520	4510	10
468	20231108	120200	254181180	4515	4505	4515	4505	869
469	20231108	120100	250261825	4505	4505	4505	4505	1
470	20231108	120000	250257320	4510	4510	4510	4505	17
471	20231108	115900	250180655	4510	4505	4510	4505	23
472	20231108	115800	250076935	4510	4510	4510	4510	2
473	20231108	115700	250067915	4505	4510	4510	4505	10
474	20231108	115600	250022825	4505	4505	4510	4505	5
475	20231108	115500	250000285	4505	4505	4505	4505	0
476	20231108	115400	250000285	4505	4510	4510	4505	13
477	20231108	115300	249941665	4510	4505	4510	4505	4
478	20231108	115200	249923635	4510	4510	4510	4510	200
479	20231108	115100	249021635	4505	4505	4505	4505	678
480	20231108	115000	245967245	4505	4500	4505	4500	11
481	20231108	114900	245917695	4500	4500	4500	4500	1
482	20231108	114800	245913195	4500	4495	4500	4495	309
483	20231108	114700	244524005	4500	4500	4500	4500	14
484	20231108	114600	244461005	4495	4500	4500	4495	4
485	20231108	114500	244443015	4495	4495	4495	4495	2
486	20231108	114400	244434025	4495	4500	4500	4495	38
487	20231108	114300	244263030	4500	4495	4500	4495	12
488	20231108	114200	244209080	4495	4495	4495	4495	2
489	20231108	114100	244200090	4500	4500	4500	4500	13
490	20231108	114000	244141590	4500	4495	4500	4495	52
491	20231108	113900	243907790	4495	4495	4500	4495	16
492	20231108	113800	243835850	4505	4505	4505	4505	0
493	20231108	113700	243835850	4505	4495	4505	4495	12
494	20231108	113600	243781810	4505	4495	4505	4495	3
495	20231108	113500	243768305	4495	4500	4500	4495	1693
496	20231108	113400	236149810	4500	4505	4505	4500	36
497	20231108	113300	235987640	4500	4500	4500	4500	0
498	20231108	113200	235987640	4500	4500	4500	4500	2
499	20231108	113100	235978640	4505	4505	4505	4500	17
500	20231108	113000	235902060	4500	4500	4500	4500	11
501	20231108	112900	235852560	4500	4505	4505	4500	35
502	20231108	112800	235695040	4500	4500	4500	4500	17
503	20231108	112700	235618540	4505	4505	4505	4500	27
504	20231108	112600	235496970	4500	4500	4500	4500	217
505	20231108	112500	234520470	4500	4500	4500	4500	31
506	20231108	112400	234380970	4505	4500	4510	4500	26
507	20231108	112300	234263905	4500	4505	4505	4500	26
508	20231108	112200	234146860	4510	4510	4510	4510	2
509	20231108	112100	234137840	4500	4500	4510	4500	108
510	20231108	112000	233651450	4505	4505	4505	4505	170
511	20231108	111900	232885600	4505	4500	4505	4500	17
512	20231108	111800	232809090	4500	4500	4500	4500	107
513	20231108	111700	232327590	4500	4495	4500	4495	79
514	20231108	111600	231972435	4495	4495	4495	4495	29
515	20231108	111500	231842080	4495	4495	4495	4495	2
516	20231108	111400	231833090	4500	4495	4500	4495	59
517	20231108	111300	231567820	4495	4495	4495	4495	29
518	20231108	111200	231437465	4495	4495	4500	4495	17
519	20231108	111100	231361040	4500	4495	4500	4495	12
520	20231108	111000	231307045	4495	4495	4495	4495	170
521	20231108	110900	230542895	4490	4490	4490	4490	16
522	20231108	110800	230471055	4495	4495	4495	4495	162
523	20231108	110700	229742865	4490	4495	4495	4490	21
524	20231108	110600	229648545	4495	4490	4495	4490	116
525	20231108	110500	229127205	4490	4495	4495	4490	138
526	20231108	110400	228507575	4495	4490	4495	4485	159
527	20231108	110300	227793640	4495	4500	4500	4495	1634
528	20231108	110200	220440775	4500	4500	4505	4500	81
529	20231108	110100	220076265	4500	4500	4505	4500	28
530	20231108	110000	219950200	4505	4500	4505	4500	5
531	20231108	105900	219927685	4500	4505	4505	4500	17
532	20231108	105800	219851170	4500	4495	4500	4490	199
533	20231108	105700	218956200	4495	4495	4495	4495	3
534	20231108	105600	218942715	4490	4485	4490	4485	128
535	20231108	105500	218368145	4485	4490	4490	4485	1036
536	20231108	105400	213716575	4490	4485	4490	4485	50
537	20231108	105300	213492220	4485	4490	4490	4485	17
538	20231108	105200	213415965	4485	4485	4485	4485	58
539	20231108	105100	213155835	4490	4485	4490	4485	24
540	20231108	105000	213048145	4490	4485	4490	4485	131
541	20231108	104900	212460100	4485	4485	4485	4485	0
542	20231108	104800	212460100	4485	4490	4490	4485	56
543	20231108	104700	212208875	4485	4485	4485	4485	29
544	20231108	104600	212078810	4490	4490	4490	4490	106
545	20231108	104500	211602870	4485	4490	4490	4485	71
546	20231108	104400	211284220	4485	4485	4485	4485	29
547	20231108	104300	211154155	4490	4485	4490	4485	16
548	20231108	104200	211082385	4490	4490	4490	4490	1
549	20231108	104100	211077895	4485	4490	4490	4485	43
550	20231108	104000	210884940	4490	4485	4490	4485	16
551	20231108	103900	210813170	4490	4485	4490	4485	129
552	20231108	103800	210234105	4485	4485	4490	4485	452
553	20231108	103700	208206830	4485	4485	4485	4485	263
554	20231108	103600	207027275	4480	4485	4485	4480	92
555	20231108	103500	206614800	4485	4480	4485	4480	95
556	20231108	103400	206188800	4485	4490	4490	4485	1254
557	20231108	103300	200563685	4495	4490	4495	4490	49
558	20231108	103200	200343645	4495	4495	4495	4495	96
559	20231108	103100	199912125	4500	4495	4500	4495	83
560	20231108	103000	199538985	4500	4500	4500	4500	338
561	20231108	102900	198017985	4490	4490	4490	4485	648
562	20231108	102800	195110425	4500	4500	4500	4495	1458
563	20231108	102700	188556410	4495	4490	4495	4490	224
564	20231108	102600	187549555	4485	4485	4490	4485	40
565	20231108	102500	187370095	4490	4485	4490	4485	102
566	20231108	102400	186912185	4485	4490	4490	4485	21
567	20231108	102300	186817900	4490	4490	4490	4490	1522
568	20231108	102200	179984120	4495	4500	4500	4495	537
569	20231108	102100	177570245	4500	4500	4500	4500	2
570	20231108	102000	177561245	4500	4500	4505	4500	480
571	20231108	101900	175400995	4505	4510	4510	4505	122
572	20231108	101800	174851375	4510	4510	4510	4505	58
573	20231108	101700	174589935	4510	4505	4510	4505	424
574	20231108	101600	172677765	4510	4500	4510	4500	124
575	20231108	101500	172119145	4500	4505	4505	4500	34
576	20231108	101400	171966090	4505	4505	4510	4505	119
577	20231108	101300	171429985	4505	4505	4505	4505	53
578	20231108	101200	171191220	4500	4500	4500	4500	109
579	20231108	101100	170700720	4500	4495	4500	4495	15
580	20231108	101000	170633285	4495	4495	4495	4495	29
581	20231108	100900	170502930	4500	4495	4500	4495	435
582	20231108	100800	168546345	4495	4490	4495	4490	184
583	20231108	100700	167720135	4490	4490	4490	4490	43
584	20231108	100600	167527065	4495	4490	4495	4490	123
585	20231108	100500	166974525	4495	4495	4495	4485	1918
586	20231108	100400	158353125	4510	4485	4510	4485	580
587	20231108	100300	155745090	4485	4485	4485	4480	49
588	20231108	100200	155525445	4485	4485	4485	4485	3
589	20231108	100100	155511990	4480	4485	4485	4480	456
590	20231108	100000	153467075	4485	4490	4490	4485	83
591	20231108	095900	153094470	4490	4490	4490	4490	52
592	20231108	095800	152860990	4485	4495	4495	4485	308
593	20231108	095700	151476680	4495	4495	4500	4495	31
594	20231108	095600	151337325	4495	4505	4505	4495	158
595	20231108	095500	150626915	4505	4495	4505	4495	1015
596	20231108	095400	146055225	4495	4490	4505	4490	1928
597	20231108	095300	137388005	4490	4495	4495	4490	2018
598	20231108	095200	128327160	4495	4495	4495	4495	110
599	20231108	095100	127832710	4500	4500	4500	4500	1081
600	20231108	095000	122968210	4500	4505	4505	4500	16
601	20231108	094900	122896200	4505	4495	4505	4495	1002
602	20231108	094800	118389520	4500	4500	4500	4500	1428
603	20231108	094700	111963520	4505	4505	4505	4505	1177
604	20231108	094600	106661135	4505	4505	4505	4505	14
605	20231108	094500	106598065	4510	4510	4510	4505	1477
606	20231108	094400	99936860	4510	4515	4515	4505	705
607	20231108	094300	96756760	4515	4515	4515	4515	15
608	20231108	094200	96689035	4515	4515	4515	4515	29
609	20231108	094100	96558100	4515	4515	4515	4515	72
610	20231108	094000	96233020	4510	4510	4510	4510	653
611	20231108	093900	93287990	4510	4515	4515	4510	51
612	20231108	093800	93057795	4515	4515	4515	4515	49
613	20231108	093700	92836560	4515	4515	4515	4515	31
614	20231108	093600	92696595	4520	4520	4520	4520	8
615	20231108	093500	92660435	4520	4520	4520	4520	21
616	20231108	093400	92565515	4520	4525	4525	4520	214
617	20231108	093300	91597235	4525	4515	4525	4515	89
618	20231108	093200	91194710	4520	4520	4520	4520	15
619	20231108	093100	91126910	4520	4520	4520	4520	97
620	20231108	093000	90688470	4525	4510	4525	4510	1722
621	20231108	092900	82920375	4500	4505	4505	4500	2008
622	20231108	092800	73882670	4510	4520	4520	4510	3106
623	20231108	092700	59862975	4520	4520	4520	4520	14
624	20231108	092600	59799695	4520	4520	4525	4520	153
625	20231108	092500	59107595	4525	4525	4525	4525	108
626	20231108	092400	58618895	4530	4530	4535	4530	656
627	20231108	092300	55644715	4530	4535	4535	4530	925
628	20231108	092200	51450265	4535	4530	4535	4530	439
629	20231108	092100	49461495	4535	4535	4535	4535	100
630	20231108	092000	49007995	4535	4530	4535	4530	110
631	20231108	091900	48509430	4525	4525	4525	4520	32
632	20231108	091800	48364715	4525	4520	4525	4520	246
633	20231108	091700	47252065	4520	4520	4520	4520	130
634	20231108	091600	46664465	4520	4530	4530	4520	2518
635	20231108	091500	35268555	4530	4535	4535	4530	53
636	20231108	091400	35028365	4535	4535	4535	4535	10
637	20231108	091300	34983015	4535	4530	4535	4530	729
638	20231108	091200	31677145	4530	4530	4530	4530	314
639	20231108	091100	30254725	4530	4535	4535	4530	522
640	20231108	091000	27889635	4535	4530	4535	4530	410
641	20231108	090900	26030795	4530	4545	4545	4530	403
642	20231108	090800	24200215	4550	4555	4560	4550	835
643	20231108	090700	20399705	4555	4550	4555	4550	530
644	20231108	090600	17987655	4550	4550	4550	4550	816
645	20231108	090500	14274855	4550	4550	4550	4545	788
646	20231108	090400	10689525	4550	4550	4550	4535	1167
647	20231108	090300	5381485	4550	4545	4550	4540	408
648	20231108	090200	3526470	4540	4540	4550	4540	117
649	20231108	090100	2994445	4540	4530	4540	4525	74
650	20231108	090000	2659110	4530	4530	4530	4530	587