KissMeData/094970/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200000	819540575	4440	4440	4440	4440	754
3	20231103	195900	819540575	4440	4440	4440	4440	0
4	20231103	195800	819540575	4440	4440	4440	4440	0
5	20231103	195700	819540575	4440	4440	4440	4440	0
6	20231103	195600	819540575	4440	4440	4440	4440	0
7	20231103	195500	819540575	4440	4440	4440	4440	0
8	20231103	195400	819540575	4440	4440	4440	4440	0
9	20231103	195300	819540575	4440	4440	4440	4440	0
10	20231103	195200	819540575	4440	4440	4440	4440	0
11	20231103	195100	819540575	4440	4440	4440	4440	0
12	20231103	195000	819540575	4440	4440	4440	4440	0
13	20231103	194900	819540575	4440	4440	4440	4440	0
14	20231103	194800	819540575	4440	4440	4440	4440	0
15	20231103	194700	819540575	4440	4440	4440	4440	0
16	20231103	194600	819540575	4440	4440	4440	4440	0
17	20231103	194500	819540575	4440	4440	4440	4440	0
18	20231103	194400	819540575	4440	4440	4440	4440	0
19	20231103	194300	819540575	4440	4440	4440	4440	0
20	20231103	194200	819540575	4440	4440	4440	4440	0
21	20231103	194100	819540575	4440	4440	4440	4440	0
22	20231103	194000	819540575	4440	4440	4440	4440	0
23	20231103	193900	819540575	4440	4440	4440	4440	0
24	20231103	193800	819540575	4440	4440	4440	4440	0
25	20231103	193700	819540575	4440	4440	4440	4440	0
26	20231103	193600	819540575	4440	4440	4440	4440	0
27	20231103	193500	819540575	4440	4440	4440	4440	0
28	20231103	193400	819540575	4440	4440	4440	4440	0
29	20231103	193300	819540575	4440	4440	4440	4440	0
30	20231103	193200	819540575	4440	4440	4440	4440	0
31	20231103	193100	819540575	4440	4440	4440	4440	0
32	20231103	193000	819540575	4440	4440	4440	4440	754
33	20231103	192900	819540575	4440	4440	4440	4440	0
34	20231103	192800	819540575	4440	4440	4440	4440	0
35	20231103	192700	819540575	4440	4440	4440	4440	0
36	20231103	192600	819540575	4440	4440	4440	4440	0
37	20231103	192500	819540575	4440	4440	4440	4440	0
38	20231103	192400	819540575	4440	4440	4440	4440	0
39	20231103	192300	819540575	4440	4440	4440	4440	0
40	20231103	192200	819540575	4440	4440	4440	4440	0
41	20231103	192100	819540575	4440	4440	4440	4440	0
42	20231103	192000	819540575	4440	4440	4440	4440	0
43	20231103	191900	819540575	4440	4440	4440	4440	0
44	20231103	191800	819540575	4440	4440	4440	4440	0
45	20231103	191700	819540575	4440	4440	4440	4440	0
46	20231103	191600	819540575	4440	4440	4440	4440	0
47	20231103	191500	819540575	4440	4440	4440	4440	0
48	20231103	191400	819540575	4440	4440	4440	4440	0
49	20231103	191300	819540575	4440	4440	4440	4440	0
50	20231103	191200	819540575	4440	4440	4440	4440	0
51	20231103	191100	819540575	4440	4440	4440	4440	0
52	20231103	191000	819540575	4440	4440	4440	4440	0
53	20231103	190900	819540575	4440	4440	4440	4440	0
54	20231103	190800	819540575	4440	4440	4440	4440	0
55	20231103	190700	819540575	4440	4440	4440	4440	0
56	20231103	190600	819540575	4440	4440	4440	4440	0
57	20231103	190500	819540575	4440	4440	4440	4440	0
58	20231103	190400	819540575	4440	4440	4440	4440	0
59	20231103	190300	819540575	4440	4440	4440	4440	0
60	20231103	190200	819540575	4440	4440	4440	4440	0
61	20231103	190100	819540575	4440	4440	4440	4440	0
62	20231103	190000	819540575	4440	4440	4440	4440	754
63	20231103	185900	819540575	4440	4440	4440	4440	0
64	20231103	185800	819540575	4440	4440	4440	4440	0
65	20231103	185700	819540575	4440	4440	4440	4440	0
66	20231103	185600	819540575	4440	4440	4440	4440	0
67	20231103	185500	819540575	4440	4440	4440	4440	0
68	20231103	185400	819540575	4440	4440	4440	4440	0
69	20231103	185300	819540575	4440	4440	4440	4440	0
70	20231103	185200	819540575	4440	4440	4440	4440	0
71	20231103	185100	819540575	4440	4440	4440	4440	0
72	20231103	185000	819540575	4440	4440	4440	4440	0
73	20231103	184900	819540575	4440	4440	4440	4440	0
74	20231103	184800	819540575	4440	4440	4440	4440	0
75	20231103	184700	819540575	4440	4440	4440	4440	0
76	20231103	184600	819540575	4440	4440	4440	4440	0
77	20231103	184500	819540575	4440	4440	4440	4440	0
78	20231103	184400	819540575	4440	4440	4440	4440	0
79	20231103	184300	819540575	4440	4440	4440	4440	0
80	20231103	184200	819540575	4440	4440	4440	4440	0
81	20231103	184100	819540575	4440	4440	4440	4440	0
82	20231103	184000	819540575	4440	4440	4440	4440	0
83	20231103	183900	819540575	4440	4440	4440	4440	0
84	20231103	183800	819540575	4440	4440	4440	4440	0
85	20231103	183700	819540575	4440	4440	4440	4440	0
86	20231103	183600	819540575	4440	4440	4440	4440	0
87	20231103	183500	819540575	4440	4440	4440	4440	0
88	20231103	183400	819540575	4440	4440	4440	4440	0
89	20231103	183300	819540575	4440	4440	4440	4440	0
90	20231103	183200	819540575	4440	4440	4440	4440	0
91	20231103	183100	819540575	4440	4440	4440	4440	0
92	20231103	183000	819540575	4440	4440	4440	4440	754
93	20231103	182900	819540575	4440	4440	4440	4440	0
94	20231103	182800	819540575	4440	4440	4440	4440	0
95	20231103	182700	819540575	4440	4440	4440	4440	0
96	20231103	182600	819540575	4440	4440	4440	4440	0
97	20231103	182500	819540575	4440	4440	4440	4440	0
98	20231103	182400	819540575	4440	4440	4440	4440	0
99	20231103	182300	819540575	4440	4440	4440	4440	0
100	20231103	182200	819540575	4440	4440	4440	4440	0
101	20231103	182100	819540575	4440	4440	4440	4440	0
102	20231103	182000	819540575	4440	4440	4440	4440	0
103	20231103	181900	819540575	4440	4440	4440	4440	0
104	20231103	181800	819540575	4440	4440	4440	4440	0
105	20231103	181700	819540575	4440	4440	4440	4440	0
106	20231103	181600	819540575	4440	4440	4440	4440	0
107	20231103	181500	819540575	4440	4440	4440	4440	0
108	20231103	181400	819540575	4440	4440	4440	4440	0
109	20231103	181300	819540575	4440	4440	4440	4440	0
110	20231103	181200	819540575	4440	4440	4440	4440	0
111	20231103	181100	819540575	4440	4440	4440	4440	0
112	20231103	181000	819540575	4440	4440	4440	4440	0
113	20231103	180900	819540575	4440	4440	4440	4440	0
114	20231103	180800	819540575	4440	4440	4440	4440	0
115	20231103	180700	819540575	4440	4440	4440	4440	0
116	20231103	180600	819540575	4440	4440	4440	4440	0
117	20231103	180500	819540575	4440	4440	4440	4440	0
118	20231103	180400	819540575	4440	4440	4440	4440	0
119	20231103	180300	819540575	4440	4440	4440	4440	0
120	20231103	180200	819540575	4440	4440	4440	4440	0
121	20231103	180100	819540575	4440	4440	4440	4440	0
122	20231103	180000	819540575	4440	4440	4440	4440	754
123	20231103	175900	819540575	4440	4440	4440	4440	0
124	20231103	175800	819540575	4440	4440	4440	4440	0
125	20231103	175700	819540575	4440	4440	4440	4440	0
126	20231103	175600	819540575	4440	4440	4440	4440	0
127	20231103	175500	819540575	4440	4440	4440	4440	0
128	20231103	175400	819540575	4440	4440	4440	4440	0
129	20231103	175300	819540575	4440	4440	4440	4440	0
130	20231103	175200	819540575	4440	4440	4440	4440	0
131	20231103	175100	819540575	4440	4440	4440	4440	0
132	20231103	175000	819540575	4440	4440	4440	4440	0
133	20231103	174900	819540575	4440	4440	4440	4440	0
134	20231103	174800	819540575	4440	4440	4440	4440	0
135	20231103	174700	819540575	4440	4440	4440	4440	0
136	20231103	174600	819540575	4440	4440	4440	4440	0
137	20231103	174500	819540575	4440	4440	4440	4440	0
138	20231103	174400	819540575	4440	4440	4440	4440	0
139	20231103	174300	819540575	4440	4440	4440	4440	0
140	20231103	174200	819540575	4440	4440	4440	4440	0
141	20231103	174100	819540575	4440	4440	4440	4440	0
142	20231103	174000	819540575	4440	4440	4440	4440	0
143	20231103	173900	819540575	4440	4440	4440	4440	0
144	20231103	173800	819540575	4440	4440	4440	4440	0
145	20231103	173700	819540575	4440	4440	4440	4440	0
146	20231103	173600	819540575	4440	4440	4440	4440	0
147	20231103	173500	819540575	4440	4440	4440	4440	0
148	20231103	173400	819540575	4440	4440	4440	4440	0
149	20231103	173300	819540575	4440	4440	4440	4440	0
150	20231103	173200	819540575	4440	4440	4440	4440	0
151	20231103	173100	819540575	4440	4440	4440	4440	0
152	20231103	173000	819540575	4440	4440	4440	4440	754
153	20231103	172900	819540575	4440	4440	4440	4440	0
154	20231103	172800	819540575	4440	4440	4440	4440	0
155	20231103	172700	819540575	4440	4440	4440	4440	0
156	20231103	172600	819540575	4440	4440	4440	4440	0
157	20231103	172500	819540575	4440	4440	4440	4440	0
158	20231103	172400	819540575	4440	4440	4440	4440	0
159	20231103	172300	819540575	4440	4440	4440	4440	0
160	20231103	172200	819540575	4440	4440	4440	4440	0
161	20231103	172100	819540575	4440	4440	4440	4440	0
162	20231103	172000	819540575	4440	4440	4440	4440	0
163	20231103	171900	819540575	4440	4440	4440	4440	0
164	20231103	171800	819540575	4440	4440	4440	4440	0
165	20231103	171700	819540575	4440	4440	4440	4440	0
166	20231103	171600	819540575	4440	4440	4440	4440	0
167	20231103	171500	819540575	4440	4440	4440	4440	0
168	20231103	171400	819540575	4440	4440	4440	4440	0
169	20231103	171300	819540575	4440	4440	4440	4440	0
170	20231103	171200	819540575	4440	4440	4440	4440	0
171	20231103	171100	819540575	4440	4440	4440	4440	0
172	20231103	171000	819540575	4440	4440	4440	4440	0
173	20231103	170900	819540575	4440	4440	4440	4440	0
174	20231103	170800	819540575	4440	4440	4440	4440	0
175	20231103	170700	819540575	4440	4440	4440	4440	0
176	20231103	170600	819540575	4440	4440	4440	4440	0
177	20231103	170500	819540575	4440	4440	4440	4440	0
178	20231103	170400	819540575	4440	4440	4440	4440	0
179	20231103	170300	819540575	4440	4440	4440	4440	0
180	20231103	170200	819540575	4440	4440	4440	4440	0
181	20231103	170100	819540575	4440	4440	4440	4440	0
182	20231103	170000	819540575	4440	4440	4440	4440	754
183	20231103	165900	819540575	4440	4440	4440	4440	0
184	20231103	165800	819540575	4440	4440	4440	4440	0
185	20231103	165700	819540575	4440	4440	4440	4440	0
186	20231103	165600	819540575	4440	4440	4440	4440	0
187	20231103	165500	819540575	4440	4440	4440	4440	0
188	20231103	165400	819540575	4440	4440	4440	4440	0
189	20231103	165300	819540575	4440	4440	4440	4440	0
190	20231103	165200	819540575	4440	4440	4440	4440	0
191	20231103	165100	819540575	4440	4440	4440	4440	0
192	20231103	165000	819540575	4440	4440	4440	4440	0
193	20231103	164900	819540575	4440	4440	4440	4440	0
194	20231103	164800	819540575	4440	4440	4440	4440	0
195	20231103	164700	819540575	4440	4440	4440	4440	0
196	20231103	164600	819540575	4440	4440	4440	4440	0
197	20231103	164500	819540575	4440	4440	4440	4440	0
198	20231103	164400	819540575	4440	4440	4440	4440	0
199	20231103	164300	819540575	4440	4440	4440	4440	0
200	20231103	164200	819540575	4440	4440	4440	4440	0
201	20231103	164100	819540575	4440	4440	4440	4440	0
202	20231103	164000	819540575	4440	4440	4440	4440	0
203	20231103	163900	819540575	4440	4440	4440	4440	0
204	20231103	163800	819540575	4440	4440	4440	4440	0
205	20231103	163700	819540575	4440	4440	4440	4440	0
206	20231103	163600	819540575	4440	4440	4440	4440	0
207	20231103	163500	819540575	4440	4440	4440	4440	0
208	20231103	163400	819540575	4440	4440	4440	4440	0
209	20231103	163300	819540575	4440	4440	4440	4440	0
210	20231103	163200	819540575	4440	4440	4440	4440	0
211	20231103	163100	819540575	4440	4440	4440	4440	0
212	20231103	163000	819540575	4440	4440	4440	4440	754
213	20231103	162900	819540575	4440	4440	4440	4440	0
214	20231103	162800	819540575	4440	4440	4440	4440	0
215	20231103	162700	819540575	4440	4440	4440	4440	0
216	20231103	162600	819540575	4440	4440	4440	4440	0
217	20231103	162500	819540575	4440	4440	4440	4440	0
218	20231103	162400	819540575	4440	4440	4440	4440	0
219	20231103	162300	819540575	4440	4440	4440	4440	0
220	20231103	162200	819540575	4440	4440	4440	4440	0
221	20231103	162100	819540575	4440	4440	4440	4440	0
222	20231103	162000	819540575	4440	4440	4440	4440	0
223	20231103	161900	819540575	4440	4440	4440	4440	0
224	20231103	161800	819540575	4440	4440	4440	4440	0
225	20231103	161700	819540575	4440	4440	4440	4440	0
226	20231103	161600	819540575	4440	4440	4440	4440	0
227	20231103	161500	819540575	4440	4440	4440	4440	0
228	20231103	161400	819540575	4440	4440	4440	4440	0
229	20231103	161300	819540575	4440	4440	4440	4440	0
230	20231103	161200	819540575	4440	4440	4440	4440	0
231	20231103	161100	819540575	4440	4440	4440	4440	0
232	20231103	161000	819540575	4440	4440	4440	4440	0
233	20231103	160900	819540575	4440	4440	4440	4440	0
234	20231103	160800	819540575	4440	4440	4440	4440	0
235	20231103	160700	819540575	4440	4440	4440	4440	0
236	20231103	160600	819540575	4440	4440	4440	4440	0
237	20231103	160500	819540575	4440	4440	4440	4440	0
238	20231103	160400	819540575	4440	4440	4440	4440	0
239	20231103	160300	819540575	4440	4440	4440	4440	0
240	20231103	160200	819540575	4440	4440	4440	4440	0
241	20231103	160100	819540575	4440	4440	4440	4440	0
242	20231103	160000	819540575	4440	4440	4440	4440	754
243	20231103	155900	819540575	4440	4440	4440	4440	0
244	20231103	155800	819540575	4440	4440	4440	4440	0
245	20231103	155700	819540575	4440	4440	4440	4440	0
246	20231103	155600	819540575	4440	4440	4440	4440	0
247	20231103	155500	819540575	4440	4440	4440	4440	0
248	20231103	155400	819540575	4440	4440	4440	4440	0
249	20231103	155300	819540575	4440	4440	4440	4440	0
250	20231103	155200	819540575	4440	4440	4440	4440	0
251	20231103	155100	819540575	4440	4440	4440	4440	0
252	20231103	155000	819540575	4440	4440	4440	4440	0
253	20231103	154900	819540575	4440	4440	4440	4440	0
254	20231103	154800	819540575	4440	4440	4440	4440	0
255	20231103	154700	819540575	4440	4440	4440	4440	0
256	20231103	154600	819540575	4440	4440	4440	4440	0
257	20231103	154500	819540575	4440	4440	4440	4440	0
258	20231103	154400	819540575	4440	4440	4440	4440	0
259	20231103	154300	819540575	4440	4440	4440	4440	0
260	20231103	154200	819540575	4440	4440	4440	4440	0
261	20231103	154100	819540575	4440	4440	4440	4440	0
262	20231103	154000	819540575	4440	4440	4440	4440	0
263	20231103	153900	819540575	4440	4440	4440	4440	0
264	20231103	153800	819540575	4440	4440	4440	4440	0
265	20231103	153700	819540575	4440	4440	4440	4440	0
266	20231103	153600	819540575	4440	4440	4440	4440	0
267	20231103	153500	819540575	4440	4440	4440	4440	0
268	20231103	153400	819540575	4440	4440	4440	4440	0
269	20231103	153300	819540575	4440	4440	4440	4440	0
270	20231103	153200	819540575	4440	4440	4440	4440	0
271	20231103	153100	819540575	4440	4440	4440	4440	0
272	20231103	153000	819540575	4440	4440	4440	4440	1508
273	20231103	152900	816192815	4450	4450	4450	4450	0
274	20231103	152800	816192815	4450	4450	4450	4450	0
275	20231103	152700	816192815	4450	4450	4450	4450	0
276	20231103	152600	816192815	4450	4450	4450	4450	0
277	20231103	152500	816192815	4450	4450	4450	4450	0
278	20231103	152400	816192815	4450	4450	4450	4450	0
279	20231103	152300	816192815	4450	4450	4450	4450	0
280	20231103	152200	816192815	4450	4450	4450	4450	0
281	20231103	152100	816192815	4450	4450	4450	4450	0
282	20231103	152000	816192815	4450	4450	4450	4450	0
283	20231103	151900	816192815	4450	4410	4450	4410	23
284	20231103	151800	816091225	4450	4450	4450	4450	1
285	20231103	151700	816086775	4445	4410	4445	4410	112
286	20231103	151600	815591035	4450	4445	4450	4445	61
287	20231103	151500	815319885	4445	4420	4445	4410	300
288	20231103	151400	813996540	4420	4440	4440	4420	112
289	20231103	151300	813500470	4435	4435	4440	4435	523
290	20231103	151200	811180960	4435	4440	4440	4435	110
291	20231103	151100	810692610	4435	4440	4440	4435	249
292	20231103	151000	809588090	4450	4450	4450	4450	0
293	20231103	150900	809588090	4450	4450	4450	4450	1
294	20231103	150800	809583640	4450	4450	4450	4450	0
295	20231103	150700	809583640	4450	4450	4450	4450	0
296	20231103	150600	809583640	4450	4450	4450	4450	0
297	20231103	150500	809583640	4450	4450	4450	4450	1
298	20231103	150400	809579190	4450	4450	4450	4450	80
299	20231103	150300	809223190	4450	4450	4450	4450	175
300	20231103	150200	808444440	4450	4450	4450	4450	10
301	20231103	150100	808399940	4450	4440	4450	4440	30
302	20231103	150000	808266730	4450	4440	4450	4440	262
303	20231103	145900	807102005	4435	4430	4445	4430	230
304	20231103	145800	806081855	4420	4430	4430	4420	60
305	20231103	145700	805816280	4435	4440	4445	4435	68
306	20231103	145600	805514315	4445	4445	4450	4445	134
307	20231103	145500	804918395	4445	4420	4445	4415	351
308	20231103	145400	803363965	4445	4445	4445	4445	8
309	20231103	145300	803328405	4405	4455	4455	4405	772
310	20231103	145200	799909750	4455	4455	4455	4455	49
311	20231103	145100	799691455	4455	4460	4460	4455	200
312	20231103	145000	798799480	4450	4460	4465	4450	234
313	20231103	144900	797756095	4470	4465	4470	4460	39
314	20231103	144800	797581980	4460	4475	4475	4460	218
315	20231103	144700	796609455	4480	4475	4480	4470	406
316	20231103	144600	794792635	4465	4460	4470	4450	739
317	20231103	144500	791492120	4460	4440	4460	4440	1063
318	20231103	144400	786758495	4440	4435	4440	4435	506
319	20231103	144300	784512105	4440	4440	4440	4435	207
320	20231103	144200	783593540	4435	4435	4435	4435	26
321	20231103	144100	783478230	4435	4440	4440	4435	305
322	20231103	144000	782124620	4440	4435	4440	4435	125
323	20231103	143900	781570050	4435	4455	4455	4435	109
324	20231103	143800	781085440	4445	4435	4445	4420	1748
325	20231103	143700	773347700	4440	4445	4445	4440	99
326	20231103	143600	772907750	4445	4450	4450	4445	16
327	20231103	143500	772836615	4450	4445	4450	4440	253
328	20231103	143400	771711690	4450	4445	4450	4445	244
329	20231103	143300	770625950	4450	4455	4455	4445	73
330	20231103	143200	770300915	4450	4450	4455	4445	189
331	20231103	143100	769459860	4450	4450	4450	4445	182
332	20231103	143000	768650475	4445	4450	4450	4445	95
333	20231103	142900	768228100	4455	4445	4455	4445	148
334	20231103	142800	767568930	4445	4450	4450	4445	145
335	20231103	142700	766924235	4455	4455	4455	4455	52
336	20231103	142600	766692575	4445	4455	4460	4445	208
337	20231103	142500	765766365	4460	4445	4460	4445	402
338	20231103	142400	763975460	4450	4445	4450	4445	66
339	20231103	142300	763682055	4440	4440	4445	4435	379
340	20231103	142200	761999435	4440	4445	4445	4440	92
341	20231103	142100	761590505	4450	4455	4455	4450	49
342	20231103	142000	761372230	4455	4455	4455	4455	151
343	20231103	141900	760699525	4460	4460	4460	4460	109
344	20231103	141800	760213385	4465	4470	4470	4465	335
345	20231103	141700	758716465	4470	4460	4470	4460	335
346	20231103	141600	757219885	4460	4470	4470	4460	369
347	20231103	141500	755571560	4470	4470	4470	4465	158
348	20231103	141400	754865815	4470	4475	4480	4470	132
349	20231103	141300	754275200	4475	4460	4475	4460	178
350	20231103	141200	753480600	4460	4460	4460	4455	54
351	20231103	141100	753239960	4460	4450	4465	4450	278
352	20231103	141000	752001055	4455	4460	4460	4450	137
353	20231103	140900	751390880	4455	4455	4455	4455	67
354	20231103	140800	751092395	4455	4450	4455	4450	326
355	20231103	140700	749641195	4450	4455	4455	4450	200
356	20231103	140600	748750735	4450	4455	4455	4450	151
357	20231103	140500	748078545	4450	4455	4455	4450	234
358	20231103	140400	747036795	4440	4440	4440	4440	31
359	20231103	140300	746899155	4440	4440	4440	4430	302
360	20231103	140200	745559970	4440	4440	4440	4440	116
361	20231103	140100	745044930	4435	4435	4440	4435	216
362	20231103	140000	744086605	4440	4440	4440	4435	156
363	20231103	135900	743394480	4440	4435	4440	4435	174
364	20231103	135800	742622110	4435	4435	4435	4430	126
365	20231103	135700	742063505	4440	4435	4440	4435	73
366	20231103	135600	741739450	4430	4435	4440	4430	337
367	20231103	135500	740245515	4435	4425	4440	4425	223
368	20231103	135400	739257490	4430	4435	4435	4430	55
369	20231103	135300	739013655	4435	4435	4435	4430	237
370	20231103	135200	737963070	4435	4430	4435	4430	86
371	20231103	135100	737581865	4435	4430	4440	4430	302
372	20231103	135000	736241545	4430	4430	4430	4425	132
373	20231103	134900	735657300	4430	4430	4435	4430	100
374	20231103	134800	735214125	4435	4430	4435	4430	37
375	20231103	134700	735050080	4430	4425	4430	4420	367
376	20231103	134600	733426255	4425	4425	4425	4425	36
377	20231103	134500	733266955	4420	4435	4435	4420	933
378	20231103	134400	729139295	4435	4435	4435	4435	97
379	20231103	134300	728709100	4435	4445	4445	4430	190
380	20231103	134200	727866275	4450	4450	4450	4450	49
381	20231103	134100	727648225	4445	4435	4445	4425	1389
382	20231103	134000	721499370	4430	4440	4440	4430	195
383	20231103	133900	720634930	4440	4440	4440	4440	75
384	20231103	133800	720301930	4435	4445	4445	4435	613
385	20231103	133700	717579995	4445	4445	4445	4445	477
386	20231103	133600	715459730	4445	4450	4450	4445	501
387	20231103	133500	713231000	4455	4465	4465	4450	2814
388	20231103	133400	700695045	4460	4475	4475	4460	1569
389	20231103	133300	693693480	4475	4490	4490	4470	955
390	20231103	133200	689421340	4490	4485	4490	4485	85
391	20231103	133100	689039870	4485	4485	4485	4485	108
392	20231103	133000	688555490	4490	4490	4490	4485	178
393	20231103	132900	687756970	4490	4485	4490	4485	150
394	20231103	132800	687083940	4485	4485	4485	4485	80
395	20231103	132700	686725140	4490	4485	4490	4485	97
396	20231103	132600	686289815	4485	4485	4490	4485	303
397	20231103	132500	684930345	4485	4475	4485	4475	310
398	20231103	132400	683542560	4480	4480	4485	4480	39
399	20231103	132300	683367695	4480	4485	4485	4480	195
400	20231103	132200	682493615	4480	4485	4485	4480	42
401	20231103	132100	682305445	4485	4485	4490	4485	258
402	20231103	132000	681147435	4480	4490	4495	4480	143
403	20231103	131900	680505370	4490	4485	4490	4485	58
404	20231103	131800	680245070	4485	4480	4485	4480	203
405	20231103	131700	679335330	4485	4480	4485	4480	224
406	20231103	131600	678331290	4480	4475	4480	4475	69
407	20231103	131500	678022305	4480	4485	4485	4480	81
408	20231103	131400	677659360	4490	4480	4490	4480	103
409	20231103	131300	677197260	4480	4485	4485	4480	205
410	20231103	131200	676277850	4490	4470	4490	4470	3081
411	20231103	131100	662450610	4475	4480	4485	4470	315
412	20231103	131000	661040095	4480	4480	4485	4480	52
413	20231103	130900	660807100	4485	4480	4485	4480	50
414	20231103	130800	660583055	4485	4480	4490	4480	428
415	20231103	130700	658663475	4480	4480	4480	4480	12
416	20231103	130600	658609715	4480	4485	4490	4480	145
417	20231103	130500	657959545	4485	4480	4490	4480	163
418	20231103	130400	657228380	4475	4480	4480	4475	84
419	20231103	130300	656852260	4480	4495	4495	4480	300
420	20231103	130200	655506980	4495	4490	4495	4490	240
421	20231103	130100	654428970	4500	4490	4500	4490	1200
422	20231103	130000	649031830	4490	4480	4490	4480	264
423	20231103	125900	647847795	4485	4485	4485	4485	146
424	20231103	125800	647192985	4485	4485	4485	4485	63
425	20231103	125700	646910430	4490	4480	4490	4475	193
426	20231103	125600	646045510	4485	4485	4485	4480	331
427	20231103	125500	644562110	4475	4485	4485	4475	52
428	20231103	125400	644329305	4490	4485	4490	4485	126
429	20231103	125300	643763980	4485	4485	4485	4480	203
430	20231103	125200	642853825	4485	4480	4485	4480	20
431	20231103	125100	642764165	4480	4475	4480	4475	210
432	20231103	125000	641823550	4475	4485	4485	4475	159
433	20231103	124900	641111370	4480	4480	4480	4480	25
434	20231103	124800	640999370	4485	4490	4490	4480	144
435	20231103	124700	640353490	4490	4485	4490	4485	353
436	20231103	124600	638770050	4485	4485	4485	4485	334
437	20231103	124500	637272060	4485	4485	4485	4485	69
438	20231103	124400	636962595	4490	4485	4490	4480	169
439	20231103	124300	636204470	4480	4480	4480	4480	195
440	20231103	124200	635330870	4480	4480	4480	4480	42
441	20231103	124100	635142710	4480	4485	4490	4480	178
442	20231103	124000	634344215	4485	4490	4490	4480	180
443	20231103	123900	633537285	4485	4485	4485	4480	505
444	20231103	123800	631272560	4485	4490	4490	4485	152
445	20231103	123700	630590380	4485	4485	4485	4480	97
446	20231103	123600	630155540	4485	4490	4490	4485	96
447	20231103	123500	629724735	4485	4485	4485	4485	143
448	20231103	123400	629083380	4490	4480	4490	4480	139
449	20231103	123300	628460335	4480	4485	4485	4480	74
450	20231103	123200	628128765	4480	4480	4485	4480	118
451	20231103	123100	627599935	4480	4485	4485	4480	104
452	20231103	123000	627133810	4485	4480	4485	4480	289
453	20231103	122900	625838920	4485	4480	4485	4480	68
454	20231103	122800	625534070	4475	4480	4480	4475	156
455	20231103	122700	624835910	4480	4480	4480	4480	39
456	20231103	122600	624661190	4480	4470	4480	4470	192
457	20231103	122500	623801820	4475	4480	4480	4475	123
458	20231103	122400	623251240	4480	4475	4480	4475	4
459	20231103	122300	623233330	4475	4480	4480	4475	569
460	20231103	122200	620684410	4460	4455	4460	4445	244
461	20231103	122100	619598905	4455	4465	4465	4455	395
462	20231103	122000	617838440	4465	4475	4480	4465	412
463	20231103	121900	615996985	4480	4485	4485	4480	112
464	20231103	121800	615494910	4485	4490	4490	4485	62
465	20231103	121700	615216580	4490	4485	4490	4485	261
466	20231103	121600	614045785	4485	4490	4490	4485	176
467	20231103	121500	613255850	4490	4490	4490	4490	32
468	20231103	121400	613112170	4490	4495	4495	4490	141
469	20231103	121300	612478680	4495	4495	4495	4495	294
470	20231103	121200	611157150	4490	4490	4490	4490	41
471	20231103	121100	610973060	4495	4500	4500	4495	102
472	20231103	121000	610514390	4500	4500	4500	4490	205
473	20231103	120900	609593125	4500	4500	4500	4500	257
474	20231103	120800	608436625	4500	4495	4500	4495	169
475	20231103	120700	607676680	4490	4495	4495	4490	125
476	20231103	120600	607115005	4495	4495	4500	4495	89
477	20231103	120500	606714690	4495	4495	4495	4490	119
478	20231103	120400	606179990	4500	4485	4500	4485	376
479	20231103	120300	604490510	4485	4495	4495	4485	101
480	20231103	120200	604036875	4495	4495	4495	4490	78
481	20231103	120100	603686270	4500	4485	4500	4480	295
482	20231103	120000	602363345	4495	4500	4500	4495	450
483	20231103	115900	600339280	4500	4495	4500	4495	1010
484	20231103	115800	595794475	4495	4495	4500	4490	189
485	20231103	115700	594944725	4495	4495	4495	4495	45
486	20231103	115600	594742450	4495	4500	4500	4495	317
487	20231103	115500	593316315	4495	4495	4495	4495	103
488	20231103	115400	592853330	4500	4500	4500	4495	80
489	20231103	115300	592493535	4495	4495	4495	4490	317
490	20231103	115200	591069135	4500	4490	4500	4490	288
491	20231103	115100	589774920	4485	4490	4495	4485	138
492	20231103	115000	589155695	4485	4480	4485	4480	185
493	20231103	114900	588326485	4485	4485	4485	4485	99
494	20231103	114800	587882470	4485	4490	4490	4485	121
495	20231103	114700	587339500	4490	4485	4490	4485	224
496	20231103	114600	586334845	4490	4495	4495	4490	173
497	20231103	114500	585557365	4495	4495	4495	4485	566
498	20231103	114400	583017050	4500	4495	4500	4495	54
499	20231103	114300	582774305	4490	4495	4500	4490	695
500	20231103	114200	579648880	4500	4515	4515	4500	209
501	20231103	114100	578707210	4515	4510	4520	4510	83
502	20231103	114000	578332645	4510	4525	4525	4505	6406
503	20231103	113900	549468755	4525	4525	4525	4525	314
504	20231103	113800	548047905	4525	4525	4525	4520	161
505	20231103	113700	547320100	4525	4520	4525	4520	213
506	20231103	113600	546357190	4520	4525	4525	4520	384
507	20231103	113500	544619670	4520	4520	4520	4515	660
508	20231103	113400	541637000	4520	4505	4520	4505	609
509	20231103	113300	538887730	4500	4510	4510	4500	154
510	20231103	113200	538193760	4510	4505	4510	4505	1233
511	20231103	113100	532633445	4505	4485	4505	4485	4692
512	20231103	113000	511523825	4480	4470	4480	4470	661
513	20231103	112900	508565980	4465	4470	4470	4465	83
514	20231103	112800	508195175	4470	4470	4475	4470	241
515	20231103	112700	507117465	4470	4460	4470	4455	436
516	20231103	112600	505171675	4460	4455	4460	4455	6
517	20231103	112500	505144935	4455	4455	4460	4450	164
518	20231103	112400	504414310	4455	4460	4460	4455	106
519	20231103	112300	503941685	4460	4460	4460	4460	101
520	20231103	112200	503491225	4455	4460	4460	4450	384
521	20231103	112100	501779005	4465	4460	4465	4460	81
522	20231103	112000	501417500	4465	4460	4465	4455	69
523	20231103	111900	501109930	4450	4445	4450	4445	76
524	20231103	111800	500772040	4445	4440	4450	4440	149
525	20231103	111700	500109885	4440	4445	4445	4440	544
526	20231103	111600	497694305	4440	4450	4450	4440	1204
527	20231103	111500	492340720	4450	4470	4470	4445	1736
528	20231103	111400	484610395	4465	4470	4470	4465	9
529	20231103	111300	484570185	4475	4475	4475	4470	471
530	20231103	111200	482463180	4475	4470	4475	4470	122
531	20231103	111100	481917795	4475	4475	4475	4470	85
532	20231103	111000	481537625	4475	4465	4480	4465	1536
533	20231103	110900	474666185	4465	4455	4465	4455	167
534	20231103	110800	473921340	4460	4465	4465	4460	543
535	20231103	110700	471497000	4465	4460	4465	4460	131
536	20231103	110600	470912600	4465	4460	4470	4460	494
537	20231103	110500	468707075	4460	4460	4460	4460	318
538	20231103	110400	467288795	4455	4455	4455	4455	92
539	20231103	110300	466878935	4455	4455	4460	4455	163
540	20231103	110200	466152345	4455	4455	4460	4455	160
541	20231103	110100	465439540	4460	4475	4475	4460	351
542	20231103	110000	463873620	4475	4445	4475	4440	3401
543	20231103	105900	448722960	4445	4450	4450	4445	291
544	20231103	105800	447428870	4450	4460	4485	4450	761
545	20231103	105700	444038405	4460	4455	4460	4455	1222
546	20231103	105600	438589075	4455	4450	4455	4450	35
547	20231103	105500	438433290	4450	4455	4455	4445	151
548	20231103	105400	437761380	4450	4445	4450	4445	68
549	20231103	105300	437459080	4445	4445	4450	4440	193
550	20231103	105200	436601025	4445	4445	4450	4445	367
551	20231103	105100	434969185	4450	4450	4450	4445	145
552	20231103	105000	434324145	4435	4425	4450	4420	6819
553	20231103	104900	404048330	4420	4415	4420	4415	130
554	20231103	104800	403473970	4415	4405	4415	4405	304
555	20231103	104700	402133510	4405	4410	4410	4405	105
556	20231103	104600	401670975	4410	4410	4410	4405	158
557	20231103	104500	400974400	4410	4415	4415	4410	133
558	20231103	104400	400387860	4415	4420	4420	4415	1369
559	20231103	104300	394343585	4420	4415	4420	4415	603
560	20231103	104200	391679655	4410	4400	4410	4400	993
561	20231103	104100	387308945	4400	4400	4410	4400	710
562	20231103	104000	384184935	4405	4415	4415	4400	236
563	20231103	103900	383143850	4415	4410	4415	4410	217
564	20231103	103800	382186265	4410	4415	4415	4410	60
565	20231103	103700	381921615	4395	4425	4425	4395	5322
566	20231103	103600	358519830	4425	4450	4450	4425	1685
567	20231103	103500	351039840	4450	4445	4450	4440	253
568	20231103	103400	349915235	4445	4440	4445	4440	252
569	20231103	103300	348796340	4440	4430	4440	4430	229
570	20231103	103200	347779970	4430	4440	4440	4425	234
571	20231103	103100	346743755	4440	4450	4450	4440	453
572	20231103	103000	344732345	4445	4450	4450	4445	359
573	20231103	102900	343135105	4450	4450	4455	4440	285
574	20231103	102800	341869095	4440	4445	4460	4440	275
575	20231103	102700	340647265	4450	4445	4460	4445	127
576	20231103	102600	340081340	4445	4450	4450	4440	2813
577	20231103	102500	327589075	4450	4465	4465	4450	387
578	20231103	102400	325865310	4460	4460	4460	4460	88
579	20231103	102300	325472830	4460	4460	4460	4455	249
580	20231103	102200	324363010	4455	4460	4460	4455	245
581	20231103	102100	323271320	4460	4455	4460	4445	245
582	20231103	102000	322180140	4455	4450	4455	4450	7
583	20231103	101900	322148975	4450	4455	4455	4450	284
584	20231103	101800	320885115	4450	4450	4465	4450	470
585	20231103	101700	318791190	4450	4440	4450	4440	187
586	20231103	101600	317959965	4440	4455	4455	4440	155
587	20231103	101500	317270655	4455	4445	4455	4440	297
588	20231103	101400	315949725	4445	4460	4460	4445	125
589	20231103	101300	315393760	4450	4445	4450	4445	944
590	20231103	101200	311194765	4445	4435	4445	4435	188
591	20231103	101100	310359400	4430	4430	4430	4430	71
592	20231103	101000	310044870	4430	4425	4430	4425	72
593	20231103	100900	309726110	4435	4415	4435	4415	1519
594	20231103	100800	303011825	4405	4410	4410	4400	603
595	20231103	100700	300356085	4415	4425	4430	4415	571
596	20231103	100600	297829465	4430	4430	4430	4430	84
597	20231103	100500	297457345	4405	4410	4435	4405	2453
598	20231103	100400	286612085	4410	4405	4410	4405	227
599	20231103	100300	285612075	4405	4365	4410	4365	438
600	20231103	100200	283695585	4365	4370	4370	4365	727
601	20231103	100100	280522125	4370	4370	4370	4370	30
602	20231103	100000	280391025	4370	4370	4370	4370	0
603	20231103	095900	280391025	4370	4370	4370	4370	11
604	20231103	095800	280342955	4370	4370	4375	4365	476
605	20231103	095700	278262825	4375	4370	4375	4370	12
606	20231103	095600	278210330	4375	4370	4375	4365	129
607	20231103	095500	277646725	4365	4375	4375	4365	2211
608	20231103	095400	267990075	4375	4385	4385	4375	278
609	20231103	095300	266773725	4405	4375	4405	4375	101
610	20231103	095200	266331820	4375	4375	4375	4375	42
611	20231103	095100	266148070	4375	4375	4375	4375	180
612	20231103	095000	265360570	4370	4370	4370	4365	463
613	20231103	094900	263338845	4365	4370	4370	4365	71
614	20231103	094800	263028780	4375	4385	4385	4375	62
615	20231103	094700	262757510	4375	4390	4390	4375	372
616	20231103	094600	261127995	4390	4390	4390	4390	15
617	20231103	094500	261062145	4390	4380	4390	4380	81
618	20231103	094400	260707345	4380	4395	4395	4380	10
619	20231103	094300	260663500	4380	4370	4380	4370	1014
620	20231103	094200	256222590	4375	4375	4375	4375	513
621	20231103	094100	253978215	4380	4385	4400	4380	210
622	20231103	094000	253058290	4390	4400	4400	4390	1267
623	20231103	093900	247489610	4400	4400	4400	4400	0
624	20231103	093800	247489610	4400	4400	4400	4400	174
625	20231103	093700	246724010	4400	4405	4405	4400	100
626	20231103	093600	246284005	4410	4400	4410	4400	45
627	20231103	093500	246085975	4405	4405	4405	4405	101
628	20231103	093400	245641070	4395	4405	4405	4395	5517
629	20231103	093300	221363230	4405	4410	4410	4405	115
630	20231103	093200	220856285	4415	4410	4415	4410	130
631	20231103	093100	220282340	4405	4405	4405	4405	77
632	20231103	093000	219943155	4410	4415	4415	4410	489
633	20231103	092900	217786610	4410	4415	4425	4410	1249
634	20231103	092800	212273345	4410	4400	4410	4400	461
635	20231103	092700	210242645	4400	4390	4400	4365	5980
636	20231103	092600	183970685	4390	4405	4405	4390	416
637	20231103	092500	182140685	4405	4410	4415	4405	426
638	20231103	092400	180262115	4410	4410	4410	4410	41
639	20231103	092300	180081305	4410	4410	4410	4410	61
640	20231103	092200	179812295	4410	4400	4410	4400	241
641	20231103	092100	178750895	4400	4395	4400	4395	312
642	20231103	092000	177378650	4400	4400	4400	4400	8
643	20231103	091900	177343450	4400	4415	4415	4400	5551
644	20231103	091800	152891405	4415	4420	4425	4415	72
645	20231103	091700	152573305	4420	4425	4445	4420	582
646	20231103	091600	150000235	4425	4445	4445	4425	745
647	20231103	091500	146701395	4445	4430	4445	4430	102
648	20231103	091400	146249520	4430	4450	4450	4430	100
649	20231103	091300	145805725	4430	4450	4450	4430	128
650	20231103	091200	145236625	4450	4450	4450	4450	103
651	20231103	091100	144778275	4450	4440	4450	4435	382
652	20231103	091000	143080670	4440	4450	4450	4440	1108
653	20231103	090900	138159850	4450	4465	4465	4445	364
654	20231103	090800	136538370	4465	4470	4470	4465	50
655	20231103	090700	136314985	4470	4470	4470	4470	2584
656	20231103	090600	124764505	4470	4470	4480	4465	2666
657	20231103	090500	112847935	4470	4485	4490	4470	1615
658	20231103	090400	105610720	4490	4515	4545	4490	4206
659	20231103	090300	86674985	4520	4550	4550	4520	3667
660	20231103	090200	70061670	4550	4555	4560	4550	2324
661	20231103	090100	59475200	4550	4525	4550	4515	8674
662	20231103	090000	20101095	4525	4485	4525	4485	4472