KissMeData/261780/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205100	4883595760	5390	5390	5390	5390	3310
3	20231109	205000	4883595760	5390	5390	5390	5390	0
4	20231109	204900	4883595760	5390	5390	5390	5390	0
5	20231109	204800	4883595760	5390	5390	5390	5390	0
6	20231109	204700	4883595760	5390	5390	5390	5390	0
7	20231109	204600	4883595760	5390	5390	5390	5390	0
8	20231109	204500	4883595760	5390	5390	5390	5390	0
9	20231109	204400	4883595760	5390	5390	5390	5390	0
10	20231109	204300	4883595760	5390	5390	5390	5390	0
11	20231109	204200	4883595760	5390	5390	5390	5390	0
12	20231109	204100	4883595760	5390	5390	5390	5390	0
13	20231109	204000	4883595760	5390	5390	5390	5390	0
14	20231109	203900	4883595760	5390	5390	5390	5390	0
15	20231109	203800	4883595760	5390	5390	5390	5390	0
16	20231109	203700	4883595760	5390	5390	5390	5390	0
17	20231109	203600	4883595760	5390	5390	5390	5390	0
18	20231109	203500	4883595760	5390	5390	5390	5390	0
19	20231109	203400	4883595760	5390	5390	5390	5390	0
20	20231109	203300	4883595760	5390	5390	5390	5390	0
21	20231109	203200	4883595760	5390	5390	5390	5390	0
22	20231109	203100	4883595760	5390	5390	5390	5390	0
23	20231109	203000	4883595760	5390	5390	5390	5390	0
24	20231109	202900	4883595760	5390	5390	5390	5390	0
25	20231109	202800	4883595760	5390	5390	5390	5390	0
26	20231109	202700	4883595760	5390	5390	5390	5390	0
27	20231109	202600	4883595760	5390	5390	5390	5390	0
28	20231109	202500	4883595760	5390	5390	5390	5390	0
29	20231109	202400	4883595760	5390	5390	5390	5390	0
30	20231109	202300	4883595760	5390	5390	5390	5390	0
31	20231109	202200	4883595760	5390	5390	5390	5390	0
32	20231109	202100	4883595760	5390	5390	5390	5390	3310
33	20231109	202000	4883595760	5390	5390	5390	5390	0
34	20231109	201900	4883595760	5390	5390	5390	5390	0
35	20231109	201800	4883595760	5390	5390	5390	5390	0
36	20231109	201700	4883595760	5390	5390	5390	5390	0
37	20231109	201600	4883595760	5390	5390	5390	5390	0
38	20231109	201500	4883595760	5390	5390	5390	5390	0
39	20231109	201400	4883595760	5390	5390	5390	5390	0
40	20231109	201300	4883595760	5390	5390	5390	5390	0
41	20231109	201200	4883595760	5390	5390	5390	5390	0
42	20231109	201100	4883595760	5390	5390	5390	5390	0
43	20231109	201000	4883595760	5390	5390	5390	5390	0
44	20231109	200900	4883595760	5390	5390	5390	5390	0
45	20231109	200800	4883595760	5390	5390	5390	5390	0
46	20231109	200700	4883595760	5390	5390	5390	5390	0
47	20231109	200600	4883595760	5390	5390	5390	5390	0
48	20231109	200500	4883595760	5390	5390	5390	5390	0
49	20231109	200400	4883595760	5390	5390	5390	5390	0
50	20231109	200300	4883595760	5390	5390	5390	5390	0
51	20231109	200200	4883595760	5390	5390	5390	5390	0
52	20231109	200100	4883595760	5390	5390	5390	5390	0
53	20231109	200000	4883595760	5390	5390	5390	5390	0
54	20231109	195900	4883595760	5390	5390	5390	5390	0
55	20231109	195800	4883595760	5390	5390	5390	5390	0
56	20231109	195700	4883595760	5390	5390	5390	5390	0
57	20231109	195600	4883595760	5390	5390	5390	5390	0
58	20231109	195500	4883595760	5390	5390	5390	5390	0
59	20231109	195400	4883595760	5390	5390	5390	5390	0
60	20231109	195300	4883595760	5390	5390	5390	5390	0
61	20231109	195200	4883595760	5390	5390	5390	5390	0
62	20231109	195100	4883595760	5390	5390	5390	5390	3310
63	20231109	195000	4883595760	5390	5390	5390	5390	0
64	20231109	194900	4883595760	5390	5390	5390	5390	0
65	20231109	194800	4883595760	5390	5390	5390	5390	0
66	20231109	194700	4883595760	5390	5390	5390	5390	0
67	20231109	194600	4883595760	5390	5390	5390	5390	0
68	20231109	194500	4883595760	5390	5390	5390	5390	0
69	20231109	194400	4883595760	5390	5390	5390	5390	0
70	20231109	194300	4883595760	5390	5390	5390	5390	0
71	20231109	194200	4883595760	5390	5390	5390	5390	0
72	20231109	194100	4883595760	5390	5390	5390	5390	0
73	20231109	194000	4883595760	5390	5390	5390	5390	0
74	20231109	193900	4883595760	5390	5390	5390	5390	0
75	20231109	193800	4883595760	5390	5390	5390	5390	0
76	20231109	193700	4883595760	5390	5390	5390	5390	0
77	20231109	193600	4883595760	5390	5390	5390	5390	0
78	20231109	193500	4883595760	5390	5390	5390	5390	0
79	20231109	193400	4883595760	5390	5390	5390	5390	0
80	20231109	193300	4883595760	5390	5390	5390	5390	0
81	20231109	193200	4883595760	5390	5390	5390	5390	0
82	20231109	193100	4883595760	5390	5390	5390	5390	0
83	20231109	193000	4883595760	5390	5390	5390	5390	0
84	20231109	192900	4883595760	5390	5390	5390	5390	0
85	20231109	192800	4883595760	5390	5390	5390	5390	0
86	20231109	192700	4883595760	5390	5390	5390	5390	0
87	20231109	192600	4883595760	5390	5390	5390	5390	0
88	20231109	192500	4883595760	5390	5390	5390	5390	0
89	20231109	192400	4883595760	5390	5390	5390	5390	0
90	20231109	192300	4883595760	5390	5390	5390	5390	0
91	20231109	192200	4883595760	5390	5390	5390	5390	0
92	20231109	192100	4883595760	5390	5390	5390	5390	3310
93	20231109	192000	4883595760	5390	5390	5390	5390	0
94	20231109	191900	4883595760	5390	5390	5390	5390	0
95	20231109	191800	4883595760	5390	5390	5390	5390	0
96	20231109	191700	4883595760	5390	5390	5390	5390	0
97	20231109	191600	4883595760	5390	5390	5390	5390	0
98	20231109	191500	4883595760	5390	5390	5390	5390	0
99	20231109	191400	4883595760	5390	5390	5390	5390	0
100	20231109	191300	4883595760	5390	5390	5390	5390	0
101	20231109	191200	4883595760	5390	5390	5390	5390	0
102	20231109	191100	4883595760	5390	5390	5390	5390	0
103	20231109	191000	4883595760	5390	5390	5390	5390	0
104	20231109	190900	4883595760	5390	5390	5390	5390	0
105	20231109	190800	4883595760	5390	5390	5390	5390	0
106	20231109	190700	4883595760	5390	5390	5390	5390	0
107	20231109	190600	4883595760	5390	5390	5390	5390	0
108	20231109	190500	4883595760	5390	5390	5390	5390	0
109	20231109	190400	4883595760	5390	5390	5390	5390	0
110	20231109	190300	4883595760	5390	5390	5390	5390	0
111	20231109	190200	4883595760	5390	5390	5390	5390	0
112	20231109	190100	4883595760	5390	5390	5390	5390	0
113	20231109	190000	4883595760	5390	5390	5390	5390	0
114	20231109	185900	4883595760	5390	5390	5390	5390	0
115	20231109	185800	4883595760	5390	5390	5390	5390	0
116	20231109	185700	4883595760	5390	5390	5390	5390	0
117	20231109	185600	4883595760	5390	5390	5390	5390	0
118	20231109	185500	4883595760	5390	5390	5390	5390	0
119	20231109	185400	4883595760	5390	5390	5390	5390	0
120	20231109	185300	4883595760	5390	5390	5390	5390	0
121	20231109	185200	4883595760	5390	5390	5390	5390	0
122	20231109	185100	4883595760	5390	5390	5390	5390	3310
123	20231109	185000	4883595760	5390	5390	5390	5390	0
124	20231109	184900	4883595760	5390	5390	5390	5390	0
125	20231109	184800	4883595760	5390	5390	5390	5390	0
126	20231109	184700	4883595760	5390	5390	5390	5390	0
127	20231109	184600	4883595760	5390	5390	5390	5390	0
128	20231109	184500	4883595760	5390	5390	5390	5390	0
129	20231109	184400	4883595760	5390	5390	5390	5390	0
130	20231109	184300	4883595760	5390	5390	5390	5390	0
131	20231109	184200	4883595760	5390	5390	5390	5390	0
132	20231109	184100	4883595760	5390	5390	5390	5390	0
133	20231109	184000	4883595760	5390	5390	5390	5390	0
134	20231109	183900	4883595760	5390	5390	5390	5390	0
135	20231109	183800	4883595760	5390	5390	5390	5390	0
136	20231109	183700	4883595760	5390	5390	5390	5390	0
137	20231109	183600	4883595760	5390	5390	5390	5390	0
138	20231109	183500	4883595760	5390	5390	5390	5390	0
139	20231109	183400	4883595760	5390	5390	5390	5390	0
140	20231109	183300	4883595760	5390	5390	5390	5390	0
141	20231109	183200	4883595760	5390	5390	5390	5390	0
142	20231109	183100	4883595760	5390	5390	5390	5390	0
143	20231109	183000	4883595760	5390	5390	5390	5390	0
144	20231109	182900	4883595760	5390	5390	5390	5390	0
145	20231109	182800	4883595760	5390	5390	5390	5390	0
146	20231109	182700	4883595760	5390	5390	5390	5390	0
147	20231109	182600	4883595760	5390	5390	5390	5390	0
148	20231109	182500	4883595760	5390	5390	5390	5390	0
149	20231109	182400	4883595760	5390	5390	5390	5390	0
150	20231109	182300	4883595760	5390	5390	5390	5390	0
151	20231109	182200	4883595760	5390	5390	5390	5390	0
152	20231109	182100	4883595760	5390	5390	5390	5390	3310
153	20231109	182000	4883595760	5390	5390	5390	5390	0
154	20231109	181900	4883595760	5390	5390	5390	5390	0
155	20231109	181800	4883595760	5390	5390	5390	5390	0
156	20231109	181700	4883595760	5390	5390	5390	5390	0
157	20231109	181600	4883595760	5390	5390	5390	5390	0
158	20231109	181500	4883595760	5390	5390	5390	5390	0
159	20231109	181400	4883595760	5390	5390	5390	5390	0
160	20231109	181300	4883595760	5390	5390	5390	5390	0
161	20231109	181200	4883595760	5390	5390	5390	5390	0
162	20231109	181100	4883595760	5390	5390	5390	5390	0
163	20231109	181000	4883595760	5390	5390	5390	5390	0
164	20231109	180900	4883595760	5390	5390	5390	5390	0
165	20231109	180800	4883595760	5390	5390	5390	5390	0
166	20231109	180700	4883595760	5390	5390	5390	5390	0
167	20231109	180600	4883595760	5390	5390	5390	5390	0
168	20231109	180500	4883595760	5390	5390	5390	5390	0
169	20231109	180400	4883595760	5390	5390	5390	5390	0
170	20231109	180300	4883595760	5390	5390	5390	5390	0
171	20231109	180200	4883595760	5390	5390	5390	5390	0
172	20231109	180100	4883595760	5390	5390	5390	5390	0
173	20231109	180000	4883595760	5390	5390	5390	5390	0
174	20231109	175900	4883595760	5390	5390	5390	5390	0
175	20231109	175800	4883595760	5390	5390	5390	5390	0
176	20231109	175700	4883595760	5390	5390	5390	5390	0
177	20231109	175600	4883595760	5390	5390	5390	5390	0
178	20231109	175500	4883595760	5390	5390	5390	5390	0
179	20231109	175400	4883595760	5390	5390	5390	5390	0
180	20231109	175300	4883595760	5390	5390	5390	5390	0
181	20231109	175200	4883595760	5390	5390	5390	5390	0
182	20231109	175100	4883595760	5390	5390	5390	5390	3310
183	20231109	175000	4883595760	5390	5390	5390	5390	0
184	20231109	174900	4883595760	5390	5390	5390	5390	0
185	20231109	174800	4883595760	5390	5390	5390	5390	0
186	20231109	174700	4883595760	5390	5390	5390	5390	0
187	20231109	174600	4883595760	5390	5390	5390	5390	0
188	20231109	174500	4883595760	5390	5390	5390	5390	0
189	20231109	174400	4883595760	5390	5390	5390	5390	0
190	20231109	174300	4883595760	5390	5390	5390	5390	0
191	20231109	174200	4883595760	5390	5390	5390	5390	0
192	20231109	174100	4883595760	5390	5390	5390	5390	0
193	20231109	174000	4883595760	5390	5390	5390	5390	0
194	20231109	173900	4883595760	5390	5390	5390	5390	0
195	20231109	173800	4883595760	5390	5390	5390	5390	0
196	20231109	173700	4883595760	5390	5390	5390	5390	0
197	20231109	173600	4883595760	5390	5390	5390	5390	0
198	20231109	173500	4883595760	5390	5390	5390	5390	0
199	20231109	173400	4883595760	5390	5390	5390	5390	0
200	20231109	173300	4883595760	5390	5390	5390	5390	0
201	20231109	173200	4883595760	5390	5390	5390	5390	0
202	20231109	173100	4883595760	5390	5390	5390	5390	0
203	20231109	173000	4883595760	5390	5390	5390	5390	0
204	20231109	172900	4883595760	5390	5390	5390	5390	0
205	20231109	172800	4883595760	5390	5390	5390	5390	0
206	20231109	172700	4883595760	5390	5390	5390	5390	0
207	20231109	172600	4883595760	5390	5390	5390	5390	0
208	20231109	172500	4883595760	5390	5390	5390	5390	0
209	20231109	172400	4883595760	5390	5390	5390	5390	0
210	20231109	172300	4883595760	5390	5390	5390	5390	0
211	20231109	172200	4883595760	5390	5390	5390	5390	0
212	20231109	172100	4883595760	5390	5390	5390	5390	3310
213	20231109	172000	4883595760	5390	5390	5390	5390	0
214	20231109	171900	4883595760	5390	5390	5390	5390	0
215	20231109	171800	4883595760	5390	5390	5390	5390	0
216	20231109	171700	4883595760	5390	5390	5390	5390	0
217	20231109	171600	4883595760	5390	5390	5390	5390	0
218	20231109	171500	4883595760	5390	5390	5390	5390	0
219	20231109	171400	4883595760	5390	5390	5390	5390	0
220	20231109	171300	4883595760	5390	5390	5390	5390	0
221	20231109	171200	4883595760	5390	5390	5390	5390	0
222	20231109	171100	4883595760	5390	5390	5390	5390	0
223	20231109	171000	4883595760	5390	5390	5390	5390	0
224	20231109	170900	4883595760	5390	5390	5390	5390	0
225	20231109	170800	4883595760	5390	5390	5390	5390	0
226	20231109	170700	4883595760	5390	5390	5390	5390	0
227	20231109	170600	4883595760	5390	5390	5390	5390	0
228	20231109	170500	4883595760	5390	5390	5390	5390	0
229	20231109	170400	4883595760	5390	5390	5390	5390	0
230	20231109	170300	4883595760	5390	5390	5390	5390	0
231	20231109	170200	4883595760	5390	5390	5390	5390	0
232	20231109	170100	4883595760	5390	5390	5390	5390	0
233	20231109	170000	4883595760	5390	5390	5390	5390	0
234	20231109	165900	4883595760	5390	5390	5390	5390	0
235	20231109	165800	4883595760	5390	5390	5390	5390	0
236	20231109	165700	4883595760	5390	5390	5390	5390	0
237	20231109	165600	4883595760	5390	5390	5390	5390	0
238	20231109	165500	4883595760	5390	5390	5390	5390	0
239	20231109	165400	4883595760	5390	5390	5390	5390	0
240	20231109	165300	4883595760	5390	5390	5390	5390	0
241	20231109	165200	4883595760	5390	5390	5390	5390	0
242	20231109	165100	4883595760	5390	5390	5390	5390	3310
243	20231109	165000	4883595760	5390	5390	5390	5390	0
244	20231109	164900	4883595760	5390	5390	5390	5390	0
245	20231109	164800	4883595760	5390	5390	5390	5390	0
246	20231109	164700	4883595760	5390	5390	5390	5390	0
247	20231109	164600	4883595760	5390	5390	5390	5390	0
248	20231109	164500	4883595760	5390	5390	5390	5390	0
249	20231109	164400	4883595760	5390	5390	5390	5390	0
250	20231109	164300	4883595760	5390	5390	5390	5390	0
251	20231109	164200	4883595760	5390	5390	5390	5390	0
252	20231109	164100	4883595760	5390	5390	5390	5390	0
253	20231109	164000	4883595760	5390	5390	5390	5390	0
254	20231109	163900	4883595760	5390	5390	5390	5390	0
255	20231109	163800	4883595760	5390	5390	5390	5390	0
256	20231109	163700	4883595760	5390	5390	5390	5390	0
257	20231109	163600	4883595760	5390	5390	5390	5390	0
258	20231109	163500	4883595760	5390	5390	5390	5390	0
259	20231109	163400	4883595760	5390	5390	5390	5390	0
260	20231109	163300	4883595760	5390	5390	5390	5390	0
261	20231109	163200	4883595760	5390	5390	5390	5390	0
262	20231109	163100	4883595760	5390	5390	5390	5390	0
263	20231109	163000	4883595760	5390	5390	5390	5390	0
264	20231109	162900	4883595760	5390	5390	5390	5390	0
265	20231109	162800	4883595760	5390	5390	5390	5390	0
266	20231109	162700	4883595760	5390	5390	5390	5390	0
267	20231109	162600	4883595760	5390	5390	5390	5390	0
268	20231109	162500	4883595760	5390	5390	5390	5390	0
269	20231109	162400	4883595760	5390	5390	5390	5390	0
270	20231109	162300	4883595760	5390	5390	5390	5390	0
271	20231109	162200	4883595760	5390	5390	5390	5390	0
272	20231109	162100	4883595760	5390	5390	5390	5390	3310
273	20231109	162000	4883595760	5390	5390	5390	5390	0
274	20231109	161900	4883595760	5390	5390	5390	5390	0
275	20231109	161800	4883595760	5390	5390	5390	5390	0
276	20231109	161700	4883595760	5390	5390	5390	5390	0
277	20231109	161600	4883595760	5390	5390	5390	5390	0
278	20231109	161500	4883595760	5390	5390	5390	5390	0
279	20231109	161400	4883595760	5390	5390	5390	5390	0
280	20231109	161300	4883595760	5390	5390	5390	5390	0
281	20231109	161200	4883595760	5390	5390	5390	5390	0
282	20231109	161100	4883595760	5390	5390	5390	5390	0
283	20231109	161000	4883595760	5390	5390	5390	5390	0
284	20231109	160900	4883595760	5390	5390	5390	5390	0
285	20231109	160800	4883595760	5390	5390	5390	5390	0
286	20231109	160700	4883595760	5390	5390	5390	5390	0
287	20231109	160600	4883595760	5390	5390	5390	5390	0
288	20231109	160500	4883595760	5390	5390	5390	5390	0
289	20231109	160400	4883595760	5390	5390	5390	5390	0
290	20231109	160300	4883595760	5390	5390	5390	5390	0
291	20231109	160200	4883595760	5390	5390	5390	5390	0
292	20231109	160100	4883595760	5390	5390	5390	5390	0
293	20231109	160000	4883595760	5390	5390	5390	5390	0
294	20231109	155900	4883595760	5390	5390	5390	5390	0
295	20231109	155800	4883595760	5390	5390	5390	5390	0
296	20231109	155700	4883595760	5390	5390	5390	5390	0
297	20231109	155600	4883595760	5390	5390	5390	5390	0
298	20231109	155500	4883595760	5390	5390	5390	5390	0
299	20231109	155400	4883595760	5390	5390	5390	5390	0
300	20231109	155300	4883595760	5390	5390	5390	5390	0
301	20231109	155200	4883595760	5390	5390	5390	5390	0
302	20231109	155100	4883595760	5390	5390	5390	5390	3310
303	20231109	155000	4883595760	5390	5390	5390	5390	0
304	20231109	154900	4883595760	5390	5390	5390	5390	0
305	20231109	154800	4883595760	5390	5390	5390	5390	0
306	20231109	154700	4883595760	5390	5390	5390	5390	0
307	20231109	154600	4883595760	5390	5390	5390	5390	0
308	20231109	154500	4883595760	5390	5390	5390	5390	0
309	20231109	154400	4883595760	5390	5390	5390	5390	0
310	20231109	154300	4883595760	5390	5390	5390	5390	0
311	20231109	154200	4883595760	5390	5390	5390	5390	0
312	20231109	154100	4883595760	5390	5390	5390	5390	0
313	20231109	154000	4883595760	5390	5390	5390	5390	0
314	20231109	153900	4883595760	5390	5390	5390	5390	0
315	20231109	153800	4883595760	5390	5390	5390	5390	0
316	20231109	153700	4883595760	5390	5390	5390	5390	0
317	20231109	153600	4883595760	5390	5390	5390	5390	0
318	20231109	153500	4883595760	5390	5390	5390	5390	0
319	20231109	153400	4883595760	5390	5390	5390	5390	0
320	20231109	153300	4883595760	5390	5390	5390	5390	0
321	20231109	153200	4883595760	5390	5390	5390	5390	0
322	20231109	153100	4883595760	5390	5390	5390	5390	0
323	20231109	153000	4883595760	5390	5390	5390	5390	3310
324	20231109	152900	4865754860	5400	5400	5400	5400	0
325	20231109	152800	4865754860	5400	5400	5400	5400	0
326	20231109	152700	4865754860	5400	5400	5400	5400	0
327	20231109	152600	4865754860	5400	5400	5400	5400	0
328	20231109	152500	4865754860	5400	5400	5400	5400	0
329	20231109	152400	4865754860	5400	5400	5400	5400	0
330	20231109	152300	4865754860	5400	5400	5400	5400	0
331	20231109	152200	4865754860	5400	5400	5400	5400	0
332	20231109	152100	4865754860	5400	5400	5400	5400	0
333	20231109	152000	4865754860	5400	5400	5400	5400	0
334	20231109	151900	4865754860	5400	5390	5400	5380	1995
335	20231109	151800	4855009650	5400	5390	5400	5390	657
336	20231109	151700	4851467650	5390	5360	5390	5360	4238
337	20231109	151600	4828654800	5360	5370	5370	5350	33
338	20231109	151500	4828477870	5380	5370	5380	5360	152
339	20231109	151400	4827661850	5370	5350	5370	5350	39
340	20231109	151300	4827452760	5350	5350	5360	5340	74
341	20231109	151200	4827056620	5350	5350	5350	5350	286
342	20231109	151100	4825526520	5380	5370	5380	5370	10
343	20231109	151000	4825472730	5380	5350	5380	5340	2134
344	20231109	150900	4814055810	5350	5370	5370	5350	1090
345	20231109	150800	4808213480	5360	5360	5360	5360	217
346	20231109	150700	4807050360	5360	5390	5390	5360	2872
347	20231109	150600	4791611580	5390	5380	5390	5380	22
348	20231109	150500	4791493030	5380	5380	5390	5380	193
349	20231109	150400	4790454680	5380	5380	5390	5380	689
350	20231109	150300	4786746110	5390	5380	5390	5380	168
351	20231109	150200	4785840600	5380	5380	5380	5370	67
352	20231109	150100	4785480160	5390	5390	5390	5390	0
353	20231109	150000	4785480160	5390	5390	5390	5390	333
354	20231109	145900	4783685290	5360	5390	5390	5360	403
355	20231109	145800	4781513150	5390	5370	5390	5360	5159
356	20231109	145700	4753826320	5390	5390	5390	5390	0
357	20231109	145600	4753826320	5390	5370	5390	5370	109
358	20231109	145500	4753239450	5370	5370	5370	5370	18
359	20231109	145400	4753142790	5390	5380	5390	5380	133
360	20231109	145300	4752426380	5380	5370	5380	5370	117
361	20231109	145200	4751797480	5370	5370	5370	5370	0
362	20231109	145100	4751797480	5370	5380	5380	5370	559
363	20231109	145000	4748793860	5380	5380	5380	5380	1703
364	20231109	144900	4739631720	5380	5390	5390	5380	473
365	20231109	144800	4737082260	5390	5390	5390	5390	26
366	20231109	144700	4736942120	5390	5390	5390	5390	6
367	20231109	144600	4736909780	5390	5390	5390	5380	283
368	20231109	144500	4735385410	5400	5390	5400	5390	137
369	20231109	144400	4734645630	5400	5380	5400	5380	202
370	20231109	144300	4733554940	5400	5390	5400	5390	440
371	20231109	144200	4731181950	5400	5400	5400	5400	5
372	20231109	144100	4731154950	5400	5400	5400	5400	216
373	20231109	144000	4729988550	5400	5410	5410	5390	20
374	20231109	143900	4729880680	5400	5400	5400	5390	702
375	20231109	143800	4726089910	5400	5400	5400	5370	309
376	20231109	143700	4724421340	5390	5370	5390	5370	18
377	20231109	143600	4724324380	5360	5360	5360	5360	10
378	20231109	143500	4724270780	5390	5400	5400	5390	15
379	20231109	143400	4724189890	5390	5360	5390	5360	2187
380	20231109	143300	4712462610	5370	5370	5370	5360	1411
381	20231109	143200	4704895930	5370	5390	5390	5370	1740
382	20231109	143100	4695533080	5380	5390	5390	5380	191
383	20231109	143000	4694503650	5390	5380	5390	5380	57
384	20231109	142900	4694196490	5380	5380	5390	5380	53
385	20231109	142800	4693911150	5380	5390	5390	5380	107
386	20231109	142700	4693335480	5390	5380	5390	5380	56
387	20231109	142600	4693033700	5390	5390	5390	5390	10
388	20231109	142500	4692979800	5390	5390	5390	5390	0
389	20231109	142400	4692979800	5390	5380	5390	5380	469
390	20231109	142300	4690456390	5380	5380	5380	5380	10
391	20231109	142200	4690402590	5360	5380	5380	5360	1419
392	20231109	142100	4682779000	5380	5380	5380	5380	296
393	20231109	142000	4681186520	5380	5390	5390	5380	301
394	20231109	141900	4679565130	5380	5380	5380	5380	51
395	20231109	141800	4679290750	5370	5360	5370	5360	10
396	20231109	141700	4679237110	5360	5360	5360	5360	0
397	20231109	141600	4679237110	5360	5370	5380	5360	803
398	20231109	141500	4674930030	5380	5380	5380	5380	100
399	20231109	141400	4674392030	5370	5370	5370	5370	198
400	20231109	141300	4673328770	5370	5370	5370	5360	302
401	20231109	141200	4671707090	5360	5360	5360	5360	100
402	20231109	141100	4671171090	5360	5360	5360	5360	1
403	20231109	141000	4671165730	5360	5360	5360	5360	0
404	20231109	140900	4671165730	5360	5350	5360	5350	1025
405	20231109	140800	4665681970	5350	5350	5350	5320	1796
406	20231109	140700	4656103590	5330	5340	5350	5330	34
407	20231109	140600	4655922030	5350	5350	5350	5350	0
408	20231109	140500	4655922030	5350	5350	5350	5320	3234
409	20231109	140400	4638698290	5350	5340	5350	5340	8
410	20231109	140300	4638655560	5350	5340	5350	5330	260
411	20231109	140200	4637267700	5340	5330	5340	5330	382
412	20231109	140100	4635231160	5330	5350	5350	5330	1142
413	20231109	140000	4629141470	5350	5340	5350	5330	198
414	20231109	135900	4628085270	5330	5340	5350	5330	370
415	20231109	135800	4626112450	5350	5330	5350	5330	194
416	20231109	135700	4625078270	5350	5340	5350	5340	6
417	20231109	135600	4625046210	5320	5320	5340	5320	251
418	20231109	135500	4623710860	5350	5350	5350	5310	5814
419	20231109	135400	4592765740	5380	5380	5380	5380	2
420	20231109	135300	4592754980	5380	5370	5380	5370	35
421	20231109	135200	4592567020	5380	5380	5380	5330	3056
422	20231109	135100	4576256140	5340	5360	5360	5340	2134
423	20231109	135000	4564845290	5380	5380	5390	5350	40
424	20231109	134900	4564631030	5380	5370	5380	5370	206
425	20231109	134800	4563522810	5390	5380	5390	5380	301
426	20231109	134700	4561903420	5380	5350	5380	5350	23
427	20231109	134600	4561780310	5380	5380	5380	5380	10
428	20231109	134500	4561726510	5390	5390	5390	5390	0
429	20231109	134400	4561726510	5390	5390	5390	5340	1078
430	20231109	134300	4555957290	5390	5360	5390	5350	2181
431	20231109	134200	4544276290	5360	5360	5360	5360	193
432	20231109	134100	4543241810	5380	5380	5380	5380	0
433	20231109	134000	4543241810	5380	5380	5380	5380	0
434	20231109	133900	4543241810	5380	5380	5380	5380	5
435	20231109	133800	4543214910	5380	5370	5380	5360	472
436	20231109	133700	4540682750	5380	5380	5380	5380	0
437	20231109	133600	4540682750	5380	5380	5380	5380	101
438	20231109	133500	4540139370	5390	5380	5400	5370	227
439	20231109	133400	4538917640	5410	5410	5410	5410	0
440	20231109	133300	4538917640	5410	5410	5410	5410	0
441	20231109	133200	4538917640	5410	5390	5410	5380	57
442	20231109	133100	4538610750	5420	5420	5420	5420	0
443	20231109	133000	4538610750	5420	5420	5420	5420	10
444	20231109	132900	4538556550	5420	5400	5420	5380	127
445	20231109	132800	4537870980	5390	5400	5400	5390	2446
446	20231109	132700	4524686620	5450	5450	5450	5450	3
447	20231109	132600	4524670270	5450	5390	5450	5390	325
448	20231109	132500	4522904830	5440	5450	5470	5420	255
449	20231109	132400	4521514840	5450	5410	5450	5410	3603
450	20231109	132300	4501985860	5410	5370	5410	5360	275
451	20231109	132200	4500506600	5370	5360	5370	5320	3529
452	20231109	132100	4481672360	5350	5350	5350	5350	727
453	20231109	132000	4477782910	5350	5350	5350	5350	252
454	20231109	131900	4476434710	5350	5350	5350	5350	15
455	20231109	131800	4476354460	5360	5360	5360	5360	10
456	20231109	131700	4476300860	5360	5340	5360	5340	468
457	20231109	131600	4473793720	5340	5360	5360	5340	5866
458	20231109	131500	4442414180	5360	5360	5360	5360	555
459	20231109	131400	4439439380	5360	5380	5380	5360	45
460	20231109	131300	4439197690	5380	5380	5380	5380	0
461	20231109	131200	4439197690	5380	5380	5380	5360	504
462	20231109	131100	4436495060	5380	5380	5380	5380	17
463	20231109	131000	4436403600	5400	5400	5400	5400	1
464	20231109	130900	4436398200	5360	5370	5370	5360	1560
465	20231109	130800	4428030120	5370	5370	5370	5360	222
466	20231109	130700	4426838580	5360	5370	5380	5360	1596
467	20231109	130600	4418268110	5370	5380	5380	5360	2140
468	20231109	130500	4406777260	5380	5370	5380	5370	253
469	20231109	130400	4405418620	5370	5370	5370	5370	274
470	20231109	130300	4403947240	5370	5370	5370	5370	1625
471	20231109	130200	4395220990	5370	5390	5390	5370	2434
472	20231109	130100	4382129550	5390	5410	5410	5390	3261
473	20231109	130000	4364532980	5410	5420	5420	5410	12
474	20231109	125900	4364468040	5400	5400	5410	5400	1183
475	20231109	125800	4358079780	5410	5410	5410	5410	0
476	20231109	125700	4358079780	5410	5410	5410	5410	10
477	20231109	125600	4358025680	5410	5420	5420	5400	30
478	20231109	125500	4357863350	5420	5420	5420	5420	40
479	20231109	125400	4357646550	5420	5410	5420	5390	4304
480	20231109	125300	4334415570	5400	5400	5400	5400	1
481	20231109	125200	4334410170	5400	5410	5430	5400	193
482	20231109	125100	4333365820	5430	5430	5430	5430	2
483	20231109	125000	4333354960	5430	5430	5430	5430	52
484	20231109	124900	4333072600	5430	5420	5430	5420	752
485	20231109	124800	4328989260	5410	5410	5410	5410	90
486	20231109	124700	4328502360	5410	5410	5410	5410	12
487	20231109	124600	4328437440	5400	5400	5400	5400	0
488	20231109	124500	4328437440	5400	5400	5400	5400	104
489	20231109	124400	4327875840	5390	5400	5400	5390	194
490	20231109	124300	4326829180	5400	5420	5420	5400	245
491	20231109	124200	4325504340	5420	5420	5420	5420	7
492	20231109	124100	4325466400	5390	5390	5390	5390	400
493	20231109	124000	4323310400	5390	5400	5440	5390	2065
494	20231109	123900	4312168350	5400	5430	5440	5400	1584
495	20231109	123800	4303599950	5430	5430	5430	5420	441
496	20231109	123700	4301206010	5430	5430	5430	5430	1
497	20231109	123600	4301200580	5450	5450	5450	5450	11
498	20231109	123500	4301140630	5450	5420	5450	5420	217
499	20231109	123400	4299963320	5450	5450	5450	5450	83
500	20231109	123300	4299510970	5450	5420	5450	5420	734
501	20231109	123200	4295515320	5420	5410	5420	5410	427
502	20231109	123100	4293205050	5410	5410	5410	5410	0
503	20231109	123000	4293205050	5410	5410	5410	5410	445
504	20231109	122900	4290797600	5410	5420	5430	5410	110
505	20231109	122800	4290200510	5420	5420	5420	5420	29
506	20231109	122700	4290043330	5420	5410	5420	5410	15
507	20231109	122600	4289962170	5410	5400	5410	5400	802
508	20231109	122500	4285631360	5410	5410	5410	5410	199
509	20231109	122400	4284554770	5400	5410	5410	5400	136
510	20231109	122300	4283820270	5400	5410	5410	5400	69
511	20231109	122200	4283447540	5400	5410	5420	5400	2157
512	20231109	122100	4271787040	5420	5430	5430	5410	1653
513	20231109	122000	4262822010	5440	5440	5440	5440	906
514	20231109	121900	4257893370	5450	5430	5450	5430	1255
515	20231109	121800	4251077660	5430	5450	5450	5430	376
516	20231109	121700	4249030460	5450	5430	5450	5430	17
517	20231109	121600	4248938030	5440	5420	5440	5420	3
518	20231109	121500	4248921740	5420	5430	5430	5420	113
519	20231109	121400	4248308200	5430	5440	5440	5430	328
520	20231109	121300	4246525970	5440	5440	5440	5430	16
521	20231109	121200	4246439030	5430	5430	5430	5420	138
522	20231109	121100	4245689750	5430	5430	5430	5420	105
523	20231109	121000	4245119610	5430	5430	5430	5430	928
524	20231109	120900	4240080570	5430	5430	5430	5430	16
525	20231109	120800	4239993690	5420	5450	5450	5420	213
526	20231109	120700	4238838020	5450	5430	5450	5420	211
527	20231109	120600	4237688640	5430	5430	5430	5420	345
528	20231109	120500	4235817880	5430	5420	5430	5420	49
529	20231109	120400	4235552280	5420	5420	5420	5410	342
530	20231109	120300	4233699500	5420	5420	5420	5420	525
531	20231109	120200	4230854000	5430	5440	5440	5430	494
532	20231109	120100	4228171380	5450	5450	5450	5450	75
533	20231109	120000	4227762630	5440	5440	5440	5440	2
534	20231109	115900	4227751750	5440	5430	5440	5430	179
535	20231109	115800	4226778290	5430	5430	5430	5420	104
536	20231109	115700	4226214070	5420	5430	5430	5420	1773
537	20231109	115600	4216593690	5430	5420	5430	5420	385
538	20231109	115500	4214505250	5430	5430	5430	5430	796
539	20231109	115400	4210182970	5450	5450	5450	5450	0
540	20231109	115300	4210182970	5450	5450	5450	5450	0
541	20231109	115200	4210182970	5450	5440	5450	5440	147
542	20231109	115100	4209381940	5430	5450	5450	5430	909
543	20231109	115000	4204435770	5450	5450	5450	5450	1
544	20231109	114900	4204430320	5440	5450	5470	5440	407
545	20231109	114800	4202211880	5450	5450	5450	5450	1
546	20231109	114700	4202206430	5450	5480	5480	5450	21
547	20231109	114600	4202091950	5480	5480	5480	5480	18
548	20231109	114500	4201993310	5480	5480	5480	5480	528
549	20231109	114400	4199099870	5500	5440	5500	5420	1178
550	20231109	114300	4192650390	5450	5430	5450	5430	180
551	20231109	114200	4191670080	5430	5410	5430	5410	2919
552	20231109	114100	4175841250	5430	5430	5430	5430	61
553	20231109	114000	4175510020	5430	5410	5430	5410	21
554	20231109	113900	4175396390	5430	5430	5440	5390	3654
555	20231109	113800	4155648640	5430	5430	5430	5410	4753
556	20231109	113700	4129925000	5420	5450	5450	5420	4662
557	20231109	113600	4104617420	5460	5460	5460	5460	461
558	20231109	113500	4102100360	5440	5460	5460	5440	3016
559	20231109	113400	4085670330	5460	5470	5470	5450	3908
560	20231109	113300	4064328690	5470	5480	5480	5470	1439
561	20231109	113200	4056448150	5480	5480	5480	5480	42
562	20231109	113100	4056217990	5480	5480	5480	5480	380
563	20231109	113000	4054135590	5480	5480	5480	5470	908
564	20231109	112900	4049164160	5490	5490	5490	5480	35
565	20231109	112800	4048972320	5480	5480	5480	5480	317
566	20231109	112700	4047235160	5470	5490	5490	5470	67
567	20231109	112600	4046868230	5490	5480	5490	5480	158
568	20231109	112500	4046002370	5480	5480	5480	5480	0
569	20231109	112400	4046002370	5480	5500	5500	5480	573
570	20231109	112300	4042852330	5500	5500	5500	5500	295
571	20231109	112200	4041229830	5490	5470	5490	5470	100
572	20231109	112100	4040682170	5450	5470	5470	5450	5581
573	20231109	112000	4010248430	5470	5470	5480	5470	302
574	20231109	111900	4008596480	5470	5480	5480	5460	1794
575	20231109	111800	3998786480	5490	5480	5490	5470	1340
576	20231109	111700	3991446000	5480	5490	5490	5480	3122
577	20231109	111600	3974330940	5480	5490	5500	5480	1296
578	20231109	111500	3967215440	5490	5500	5510	5490	516
579	20231109	111400	3964377650	5500	5500	5500	5500	141
580	20231109	111300	3963602150	5500	5520	5520	5500	4316
581	20231109	111200	3939835720	5520	5520	5530	5520	712
582	20231109	111100	3935905470	5520	5540	5540	5520	1525
583	20231109	111000	3927474640	5540	5550	5570	5540	31
584	20231109	110900	3927302790	5540	5560	5560	5540	1147
585	20231109	110800	3920943410	5570	5540	5570	5540	2
586	20231109	110700	3920932300	5570	5560	5570	5550	753
587	20231109	110600	3916749910	5560	5610	5610	5560	606
588	20231109	110500	3913373880	5570	5560	5620	5550	4009
589	20231109	110400	3890951450	5560	5510	5560	5510	1003
590	20231109	110300	3885380750	5510	5530	5530	5510	655
591	20231109	110200	3881769460	5530	5520	5530	5520	1151
592	20231109	110100	3875413140	5520	5520	5530	5520	2296
593	20231109	110000	3862736950	5520	5550	5550	5520	1373
594	20231109	105900	3855157030	5520	5540	5560	5520	332
595	20231109	105800	3853313410	5540	5530	5540	5520	396
596	20231109	105700	3851124870	5530	5560	5570	5530	1262
597	20231109	105600	3844113860	5560	5560	5560	5520	2579
598	20231109	105500	3829789080	5560	5550	5570	5540	1794
599	20231109	105400	3819811280	5540	5550	5550	5540	773
600	20231109	105300	3815523500	5540	5550	5550	5540	334
601	20231109	105200	3813672510	5550	5520	5550	5520	1183
602	20231109	105100	3807121830	5520	5510	5520	5510	12
603	20231109	105000	3807055690	5500	5530	5530	5490	5411
604	20231109	104900	3777181560	5540	5580	5580	5540	2676
605	20231109	104800	3762335380	5580	5550	5580	5540	4984
606	20231109	104700	3734599590	5550	5580	5610	5550	7421
607	20231109	104600	3693110260	5580	5550	5590	5550	4812
608	20231109	104500	3666299830	5560	5560	5560	5540	1588
609	20231109	104400	3657497730	5550	5550	5560	5550	715
610	20231109	104300	3653529470	5580	5570	5580	5570	2539
611	20231109	104200	3639383390	5570	5540	5570	5540	3144
612	20231109	104100	3621910150	5540	5530	5550	5530	1946
613	20231109	104000	3611139750	5530	5530	5550	5520	3034
614	20231109	103900	3594346200	5540	5550	5560	5530	3565
615	20231109	103800	3574554120	5530	5540	5550	5530	1316
616	20231109	103700	3567263750	5510	5510	5540	5510	310
617	20231109	103600	3565555260	5510	5540	5550	5500	2332
618	20231109	103500	3552695590	5540	5540	5560	5520	2121
619	20231109	103400	3540950290	5560	5480	5570	5480	4534
620	20231109	103300	3515796860	5480	5490	5500	5470	3499
621	20231109	103200	3496600340	5490	5500	5500	5480	1407
622	20231109	103100	3488872650	5500	5500	5520	5500	240
623	20231109	103000	3487550580	5500	5480	5520	5480	3652
624	20231109	102900	3467471730	5490	5470	5490	5470	1362
625	20231109	102800	3460015940	5470	5450	5480	5430	3748
626	20231109	102700	3439612460	5470	5470	5490	5450	2152
627	20231109	102600	3427860330	5470	5470	5490	5430	11465
628	20231109	102500	3365363800	5490	5460	5490	5450	5934
629	20231109	102400	3332925060	5460	5530	5530	5460	11294
630	20231109	102300	3270915100	5530	5550	5560	5520	5022
631	20231109	102200	3243138750	5540	5570	5570	5540	4169
632	20231109	102100	3220020290	5550	5530	5600	5530	7012
633	20231109	102000	3181011010	5520	5560	5560	5490	23644
634	20231109	101900	3050631740	5550	5550	5570	5530	6106
635	20231109	101800	3016710840	5540	5600	5680	5520	21174
636	20231109	101700	2898721590	5600	5690	5710	5590	30205
637	20231109	101600	2728146090	5700	5770	5780	5660	44251
638	20231109	101500	2475494510	5780	5660	5800	5630	62616
639	20231109	101400	2117382920	5670	5690	5700	5620	42884
640	20231109	101300	1874146520	5690	5600	5730	5570	70939
641	20231109	101200	1472877860	5600	5580	5650	5540	47297
642	20231109	101100	1207583170	5580	5460	5620	5460	32454
643	20231109	101000	1026736130	5460	5440	5510	5440	13720
644	20231109	100900	951672770	5450	5420	5460	5390	9195
645	20231109	100800	901764530	5420	5510	5530	5400	23891
646	20231109	100700	771392740	5510	5380	5580	5380	47770
647	20231109	100600	508276700	5370	5370	5370	5370	61
648	20231109	100500	507949130	5370	5350	5370	5350	673
649	20231109	100400	504339420	5350	5350	5350	5350	548
650	20231109	100300	501407620	5340	5340	5340	5340	100
651	20231109	100200	500873620	5340	5340	5340	5340	1
652	20231109	100100	500868280	5320	5320	5320	5320	5
653	20231109	100000	500841680	5320	5370	5370	5320	859
654	20231109	095900	496264160	5370	5370	5370	5360	708
655	20231109	095800	492465850	5370	5370	5370	5360	172
656	20231109	095700	491543110	5380	5380	5400	5380	1667
657	20231109	095600	482569530	5390	5320	5390	5320	891
658	20231109	095500	477776990	5360	5340	5360	5320	1255
659	20231109	095400	471083830	5330	5320	5350	5310	1202
660	20231109	095300	464685730	5350	5320	5350	5320	247
661	20231109	095200	463371480	5320	5340	5340	5320	45
662	20231109	095100	463131600	5340	5340	5350	5340	65
663	20231109	095000	462784490	5340	5340	5340	5340	0
664	20231109	094900	462784490	5340	5330	5340	5320	698
665	20231109	094800	459070470	5340	5340	5340	5340	9
666	20231109	094700	459022410	5360	5320	5360	5310	1420
667	20231109	094600	451471090	5320	5340	5360	5310	7327
668	20231109	094500	412479010	5350	5340	5350	5330	1405
669	20231109	094400	404980590	5350	5340	5350	5330	1134
670	20231109	094300	398919580	5340	5360	5370	5330	3713
671	20231109	094200	379078200	5370	5360	5370	5360	115
672	20231109	094100	378461790	5360	5360	5360	5360	340
673	20231109	094000	376639390	5370	5370	5370	5370	611
674	20231109	093900	373358320	5370	5380	5380	5370	1164
675	20231109	093800	367102310	5390	5390	5390	5380	1080
676	20231109	093700	361291130	5390	5390	5390	5390	630
677	20231109	093600	357895430	5390	5400	5400	5390	443
678	20231109	093500	355504150	5390	5400	5400	5390	2
679	20231109	093400	355493360	5400	5390	5400	5390	756
680	20231109	093300	351418510	5390	5390	5390	5390	347
681	20231109	093200	349548180	5370	5380	5380	5370	521
682	20231109	093100	346745210	5380	5380	5390	5380	928
683	20231109	093000	341752550	5380	5390	5410	5380	521
684	20231109	092900	338948340	5390	5410	5420	5390	1115
685	20231109	092800	332935740	5420	5390	5430	5390	5362
686	20231109	092700	303884140	5380	5380	5390	5380	563
687	20231109	092600	300855150	5390	5390	5390	5390	188
688	20231109	092500	299841830	5390	5380	5390	5360	633
689	20231109	092400	296430660	5340	5360	5360	5340	400
690	20231109	092300	294290600	5360	5360	5390	5350	152
691	20231109	092200	293475180	5350	5350	5350	5340	726
692	20231109	092100	289595630	5350	5370	5380	5350	3423
693	20231109	092000	271213800	5370	5410	5410	5370	2008
694	20231109	091900	260383060	5380	5420	5430	5380	1147
695	20231109	091800	254168090	5420	5380	5420	5370	2542
696	20231109	091700	240452830	5370	5340	5370	5340	2203
697	20231109	091600	228650020	5330	5330	5340	5330	124
698	20231109	091500	227989090	5330	5340	5340	5330	309
699	20231109	091400	226342060	5330	5350	5350	5330	597
700	20231109	091300	223154180	5350	5320	5350	5310	1745
701	20231109	091200	213870490	5310	5340	5340	5310	753
702	20231109	091100	209865850	5320	5340	5350	5320	871
703	20231109	091000	205218330	5310	5310	5340	5310	311
704	20231109	090900	203560920	5310	5330	5330	5310	2765
705	20231109	090800	188851110	5330	5320	5340	5320	463
706	20231109	090700	186383990	5320	5300	5320	5290	4089
707	20231109	090600	164676620	5290	5290	5320	5280	4047
708	20231109	090500	143278610	5290	5340	5340	5290	4013
709	20231109	090400	122021410	5330	5330	5330	5330	417
710	20231109	090300	119798800	5350	5310	5350	5300	2460
711	20231109	090200	106708710	5310	5310	5310	5300	2202
712	20231109	090100	95020760	5310	5350	5350	5300	5371
713	20231109	090000	66455700	5350	5300	5350	5250	11911