KissMeData/309930/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210300	1066376995	4475	4475	4475	4475	4134
3	20231108	210200	1066376995	4475	4475	4475	4475	0
4	20231108	210100	1066376995	4475	4475	4475	4475	0
5	20231108	210000	1066376995	4475	4475	4475	4475	0
6	20231108	205900	1066376995	4475	4475	4475	4475	0
7	20231108	205800	1066376995	4475	4475	4475	4475	0
8	20231108	205700	1066376995	4475	4475	4475	4475	0
9	20231108	205600	1066376995	4475	4475	4475	4475	0
10	20231108	205500	1066376995	4475	4475	4475	4475	0
11	20231108	205400	1066376995	4475	4475	4475	4475	0
12	20231108	205300	1066376995	4475	4475	4475	4475	0
13	20231108	205200	1066376995	4475	4475	4475	4475	0
14	20231108	205100	1066376995	4475	4475	4475	4475	0
15	20231108	205000	1066376995	4475	4475	4475	4475	0
16	20231108	204900	1066376995	4475	4475	4475	4475	0
17	20231108	204800	1066376995	4475	4475	4475	4475	0
18	20231108	204700	1066376995	4475	4475	4475	4475	0
19	20231108	204600	1066376995	4475	4475	4475	4475	0
20	20231108	204500	1066376995	4475	4475	4475	4475	0
21	20231108	204400	1066376995	4475	4475	4475	4475	0
22	20231108	204300	1066376995	4475	4475	4475	4475	0
23	20231108	204200	1066376995	4475	4475	4475	4475	0
24	20231108	204100	1066376995	4475	4475	4475	4475	0
25	20231108	204000	1066376995	4475	4475	4475	4475	0
26	20231108	203900	1066376995	4475	4475	4475	4475	0
27	20231108	203800	1066376995	4475	4475	4475	4475	0
28	20231108	203700	1066376995	4475	4475	4475	4475	0
29	20231108	203600	1066376995	4475	4475	4475	4475	0
30	20231108	203500	1066376995	4475	4475	4475	4475	0
31	20231108	203400	1066376995	4475	4475	4475	4475	0
32	20231108	203300	1066376995	4475	4475	4475	4475	4134
33	20231108	203200	1066376995	4475	4475	4475	4475	0
34	20231108	203100	1066376995	4475	4475	4475	4475	0
35	20231108	203000	1066376995	4475	4475	4475	4475	0
36	20231108	202900	1066376995	4475	4475	4475	4475	0
37	20231108	202800	1066376995	4475	4475	4475	4475	0
38	20231108	202700	1066376995	4475	4475	4475	4475	0
39	20231108	202600	1066376995	4475	4475	4475	4475	0
40	20231108	202500	1066376995	4475	4475	4475	4475	0
41	20231108	202400	1066376995	4475	4475	4475	4475	0
42	20231108	202300	1066376995	4475	4475	4475	4475	0
43	20231108	202200	1066376995	4475	4475	4475	4475	0
44	20231108	202100	1066376995	4475	4475	4475	4475	0
45	20231108	202000	1066376995	4475	4475	4475	4475	0
46	20231108	201900	1066376995	4475	4475	4475	4475	0
47	20231108	201800	1066376995	4475	4475	4475	4475	0
48	20231108	201700	1066376995	4475	4475	4475	4475	0
49	20231108	201600	1066376995	4475	4475	4475	4475	0
50	20231108	201500	1066376995	4475	4475	4475	4475	0
51	20231108	201400	1066376995	4475	4475	4475	4475	0
52	20231108	201300	1066376995	4475	4475	4475	4475	0
53	20231108	201200	1066376995	4475	4475	4475	4475	0
54	20231108	201100	1066376995	4475	4475	4475	4475	0
55	20231108	201000	1066376995	4475	4475	4475	4475	0
56	20231108	200900	1066376995	4475	4475	4475	4475	0
57	20231108	200800	1066376995	4475	4475	4475	4475	0
58	20231108	200700	1066376995	4475	4475	4475	4475	0
59	20231108	200600	1066376995	4475	4475	4475	4475	0
60	20231108	200500	1066376995	4475	4475	4475	4475	0
61	20231108	200400	1066376995	4475	4475	4475	4475	0
62	20231108	200300	1066376995	4475	4475	4475	4475	4134
63	20231108	200200	1066376995	4475	4475	4475	4475	0
64	20231108	200100	1066376995	4475	4475	4475	4475	0
65	20231108	200000	1066376995	4475	4475	4475	4475	0
66	20231108	195900	1066376995	4475	4475	4475	4475	0
67	20231108	195800	1066376995	4475	4475	4475	4475	0
68	20231108	195700	1066376995	4475	4475	4475	4475	0
69	20231108	195600	1066376995	4475	4475	4475	4475	0
70	20231108	195500	1066376995	4475	4475	4475	4475	0
71	20231108	195400	1066376995	4475	4475	4475	4475	0
72	20231108	195300	1066376995	4475	4475	4475	4475	0
73	20231108	195200	1066376995	4475	4475	4475	4475	0
74	20231108	195100	1066376995	4475	4475	4475	4475	0
75	20231108	195000	1066376995	4475	4475	4475	4475	0
76	20231108	194900	1066376995	4475	4475	4475	4475	0
77	20231108	194800	1066376995	4475	4475	4475	4475	0
78	20231108	194700	1066376995	4475	4475	4475	4475	0
79	20231108	194600	1066376995	4475	4475	4475	4475	0
80	20231108	194500	1066376995	4475	4475	4475	4475	0
81	20231108	194400	1066376995	4475	4475	4475	4475	0
82	20231108	194300	1066376995	4475	4475	4475	4475	0
83	20231108	194200	1066376995	4475	4475	4475	4475	0
84	20231108	194100	1066376995	4475	4475	4475	4475	0
85	20231108	194000	1066376995	4475	4475	4475	4475	0
86	20231108	193900	1066376995	4475	4475	4475	4475	0
87	20231108	193800	1066376995	4475	4475	4475	4475	0
88	20231108	193700	1066376995	4475	4475	4475	4475	0
89	20231108	193600	1066376995	4475	4475	4475	4475	0
90	20231108	193500	1066376995	4475	4475	4475	4475	0
91	20231108	193400	1066376995	4475	4475	4475	4475	0
92	20231108	193300	1066376995	4475	4475	4475	4475	4134
93	20231108	193200	1066376995	4475	4475	4475	4475	0
94	20231108	193100	1066376995	4475	4475	4475	4475	0
95	20231108	193000	1066376995	4475	4475	4475	4475	0
96	20231108	192900	1066376995	4475	4475	4475	4475	0
97	20231108	192800	1066376995	4475	4475	4475	4475	0
98	20231108	192700	1066376995	4475	4475	4475	4475	0
99	20231108	192600	1066376995	4475	4475	4475	4475	0
100	20231108	192500	1066376995	4475	4475	4475	4475	0
101	20231108	192400	1066376995	4475	4475	4475	4475	0
102	20231108	192300	1066376995	4475	4475	4475	4475	0
103	20231108	192200	1066376995	4475	4475	4475	4475	0
104	20231108	192100	1066376995	4475	4475	4475	4475	0
105	20231108	192000	1066376995	4475	4475	4475	4475	0
106	20231108	191900	1066376995	4475	4475	4475	4475	0
107	20231108	191800	1066376995	4475	4475	4475	4475	0
108	20231108	191700	1066376995	4475	4475	4475	4475	0
109	20231108	191600	1066376995	4475	4475	4475	4475	0
110	20231108	191500	1066376995	4475	4475	4475	4475	0
111	20231108	191400	1066376995	4475	4475	4475	4475	0
112	20231108	191300	1066376995	4475	4475	4475	4475	0
113	20231108	191200	1066376995	4475	4475	4475	4475	0
114	20231108	191100	1066376995	4475	4475	4475	4475	0
115	20231108	191000	1066376995	4475	4475	4475	4475	0
116	20231108	190900	1066376995	4475	4475	4475	4475	0
117	20231108	190800	1066376995	4475	4475	4475	4475	0
118	20231108	190700	1066376995	4475	4475	4475	4475	0
119	20231108	190600	1066376995	4475	4475	4475	4475	0
120	20231108	190500	1066376995	4475	4475	4475	4475	0
121	20231108	190400	1066376995	4475	4475	4475	4475	0
122	20231108	190300	1066376995	4475	4475	4475	4475	4134
123	20231108	190200	1066376995	4475	4475	4475	4475	0
124	20231108	190100	1066376995	4475	4475	4475	4475	0
125	20231108	190000	1066376995	4475	4475	4475	4475	0
126	20231108	185900	1066376995	4475	4475	4475	4475	0
127	20231108	185800	1066376995	4475	4475	4475	4475	0
128	20231108	185700	1066376995	4475	4475	4475	4475	0
129	20231108	185600	1066376995	4475	4475	4475	4475	0
130	20231108	185500	1066376995	4475	4475	4475	4475	0
131	20231108	185400	1066376995	4475	4475	4475	4475	0
132	20231108	185300	1066376995	4475	4475	4475	4475	0
133	20231108	185200	1066376995	4475	4475	4475	4475	0
134	20231108	185100	1066376995	4475	4475	4475	4475	0
135	20231108	185000	1066376995	4475	4475	4475	4475	0
136	20231108	184900	1066376995	4475	4475	4475	4475	0
137	20231108	184800	1066376995	4475	4475	4475	4475	0
138	20231108	184700	1066376995	4475	4475	4475	4475	0
139	20231108	184600	1066376995	4475	4475	4475	4475	0
140	20231108	184500	1066376995	4475	4475	4475	4475	0
141	20231108	184400	1066376995	4475	4475	4475	4475	0
142	20231108	184300	1066376995	4475	4475	4475	4475	0
143	20231108	184200	1066376995	4475	4475	4475	4475	0
144	20231108	184100	1066376995	4475	4475	4475	4475	0
145	20231108	184000	1066376995	4475	4475	4475	4475	0
146	20231108	183900	1066376995	4475	4475	4475	4475	0
147	20231108	183800	1066376995	4475	4475	4475	4475	0
148	20231108	183700	1066376995	4475	4475	4475	4475	0
149	20231108	183600	1066376995	4475	4475	4475	4475	0
150	20231108	183500	1066376995	4475	4475	4475	4475	0
151	20231108	183400	1066376995	4475	4475	4475	4475	0
152	20231108	183300	1066376995	4475	4475	4475	4475	4134
153	20231108	183200	1066376995	4475	4475	4475	4475	0
154	20231108	183100	1066376995	4475	4475	4475	4475	0
155	20231108	183000	1066376995	4475	4475	4475	4475	0
156	20231108	182900	1066376995	4475	4475	4475	4475	0
157	20231108	182800	1066376995	4475	4475	4475	4475	0
158	20231108	182700	1066376995	4475	4475	4475	4475	0
159	20231108	182600	1066376995	4475	4475	4475	4475	0
160	20231108	182500	1066376995	4475	4475	4475	4475	0
161	20231108	182400	1066376995	4475	4475	4475	4475	0
162	20231108	182300	1066376995	4475	4475	4475	4475	0
163	20231108	182200	1066376995	4475	4475	4475	4475	0
164	20231108	182100	1066376995	4475	4475	4475	4475	0
165	20231108	182000	1066376995	4475	4475	4475	4475	0
166	20231108	181900	1066376995	4475	4475	4475	4475	0
167	20231108	181800	1066376995	4475	4475	4475	4475	0
168	20231108	181700	1066376995	4475	4475	4475	4475	0
169	20231108	181600	1066376995	4475	4475	4475	4475	0
170	20231108	181500	1066376995	4475	4475	4475	4475	0
171	20231108	181400	1066376995	4475	4475	4475	4475	0
172	20231108	181300	1066376995	4475	4475	4475	4475	0
173	20231108	181200	1066376995	4475	4475	4475	4475	0
174	20231108	181100	1066376995	4475	4475	4475	4475	0
175	20231108	181000	1066376995	4475	4475	4475	4475	0
176	20231108	180900	1066376995	4475	4475	4475	4475	0
177	20231108	180800	1066376995	4475	4475	4475	4475	0
178	20231108	180700	1066376995	4475	4475	4475	4475	0
179	20231108	180600	1066376995	4475	4475	4475	4475	0
180	20231108	180500	1066376995	4475	4475	4475	4475	0
181	20231108	180400	1066376995	4475	4475	4475	4475	0
182	20231108	180300	1066376995	4475	4475	4475	4475	4134
183	20231108	180200	1066376995	4475	4475	4475	4475	0
184	20231108	180100	1066376995	4475	4475	4475	4475	0
185	20231108	180000	1066376995	4475	4475	4475	4475	0
186	20231108	175900	1066376995	4475	4475	4475	4475	0
187	20231108	175800	1066376995	4475	4475	4475	4475	0
188	20231108	175700	1066376995	4475	4475	4475	4475	0
189	20231108	175600	1066376995	4475	4475	4475	4475	0
190	20231108	175500	1066376995	4475	4475	4475	4475	0
191	20231108	175400	1066376995	4475	4475	4475	4475	0
192	20231108	175300	1066376995	4475	4475	4475	4475	0
193	20231108	175200	1066376995	4475	4475	4475	4475	0
194	20231108	175100	1066376995	4475	4475	4475	4475	0
195	20231108	175000	1066376995	4475	4475	4475	4475	0
196	20231108	174900	1066376995	4475	4475	4475	4475	0
197	20231108	174800	1066376995	4475	4475	4475	4475	0
198	20231108	174700	1066376995	4475	4475	4475	4475	0
199	20231108	174600	1066376995	4475	4475	4475	4475	0
200	20231108	174500	1066376995	4475	4475	4475	4475	0
201	20231108	174400	1066376995	4475	4475	4475	4475	0
202	20231108	174300	1066376995	4475	4475	4475	4475	0
203	20231108	174200	1066376995	4475	4475	4475	4475	0
204	20231108	174100	1066376995	4475	4475	4475	4475	0
205	20231108	174000	1066376995	4475	4475	4475	4475	0
206	20231108	173900	1066376995	4475	4475	4475	4475	0
207	20231108	173800	1066376995	4475	4475	4475	4475	0
208	20231108	173700	1066376995	4475	4475	4475	4475	0
209	20231108	173600	1066376995	4475	4475	4475	4475	0
210	20231108	173500	1066376995	4475	4475	4475	4475	0
211	20231108	173400	1066376995	4475	4475	4475	4475	0
212	20231108	173300	1066376995	4475	4475	4475	4475	4134
213	20231108	173200	1066376995	4475	4475	4475	4475	0
214	20231108	173100	1066376995	4475	4475	4475	4475	0
215	20231108	173000	1066376995	4475	4475	4475	4475	0
216	20231108	172900	1066376995	4475	4475	4475	4475	0
217	20231108	172800	1066376995	4475	4475	4475	4475	0
218	20231108	172700	1066376995	4475	4475	4475	4475	0
219	20231108	172600	1066376995	4475	4475	4475	4475	0
220	20231108	172500	1066376995	4475	4475	4475	4475	0
221	20231108	172400	1066376995	4475	4475	4475	4475	0
222	20231108	172300	1066376995	4475	4475	4475	4475	0
223	20231108	172200	1066376995	4475	4475	4475	4475	0
224	20231108	172100	1066376995	4475	4475	4475	4475	0
225	20231108	172000	1066376995	4475	4475	4475	4475	0
226	20231108	171900	1066376995	4475	4475	4475	4475	0
227	20231108	171800	1066376995	4475	4475	4475	4475	0
228	20231108	171700	1066376995	4475	4475	4475	4475	0
229	20231108	171600	1066376995	4475	4475	4475	4475	0
230	20231108	171500	1066376995	4475	4475	4475	4475	0
231	20231108	171400	1066376995	4475	4475	4475	4475	0
232	20231108	171300	1066376995	4475	4475	4475	4475	0
233	20231108	171200	1066376995	4475	4475	4475	4475	0
234	20231108	171100	1066376995	4475	4475	4475	4475	0
235	20231108	171000	1066376995	4475	4475	4475	4475	0
236	20231108	170900	1066376995	4475	4475	4475	4475	0
237	20231108	170800	1066376995	4475	4475	4475	4475	0
238	20231108	170700	1066376995	4475	4475	4475	4475	0
239	20231108	170600	1066376995	4475	4475	4475	4475	0
240	20231108	170500	1066376995	4475	4475	4475	4475	0
241	20231108	170400	1066376995	4475	4475	4475	4475	0
242	20231108	170300	1066376995	4475	4475	4475	4475	4134
243	20231108	170200	1066376995	4475	4475	4475	4475	0
244	20231108	170100	1066376995	4475	4475	4475	4475	0
245	20231108	170000	1066376995	4475	4475	4475	4475	0
246	20231108	165900	1066376995	4475	4475	4475	4475	0
247	20231108	165800	1066376995	4475	4475	4475	4475	0
248	20231108	165700	1066376995	4475	4475	4475	4475	0
249	20231108	165600	1066376995	4475	4475	4475	4475	0
250	20231108	165500	1066376995	4475	4475	4475	4475	0
251	20231108	165400	1066376995	4475	4475	4475	4475	0
252	20231108	165300	1066376995	4475	4475	4475	4475	0
253	20231108	165200	1066376995	4475	4475	4475	4475	0
254	20231108	165100	1066376995	4475	4475	4475	4475	0
255	20231108	165000	1066376995	4475	4475	4475	4475	0
256	20231108	164900	1066376995	4475	4475	4475	4475	0
257	20231108	164800	1066376995	4475	4475	4475	4475	0
258	20231108	164700	1066376995	4475	4475	4475	4475	0
259	20231108	164600	1066376995	4475	4475	4475	4475	0
260	20231108	164500	1066376995	4475	4475	4475	4475	0
261	20231108	164400	1066376995	4475	4475	4475	4475	0
262	20231108	164300	1066376995	4475	4475	4475	4475	0
263	20231108	164200	1066376995	4475	4475	4475	4475	0
264	20231108	164100	1066376995	4475	4475	4475	4475	0
265	20231108	164000	1066376995	4475	4475	4475	4475	0
266	20231108	163900	1066376995	4475	4475	4475	4475	0
267	20231108	163800	1066376995	4475	4475	4475	4475	0
268	20231108	163700	1066376995	4475	4475	4475	4475	0
269	20231108	163600	1066376995	4475	4475	4475	4475	0
270	20231108	163500	1066376995	4475	4475	4475	4475	0
271	20231108	163400	1066376995	4475	4475	4475	4475	0
272	20231108	163300	1066376995	4475	4475	4475	4475	4134
273	20231108	163200	1066376995	4475	4475	4475	4475	0
274	20231108	163100	1066376995	4475	4475	4475	4475	0
275	20231108	163000	1066376995	4475	4475	4475	4475	0
276	20231108	162900	1066376995	4475	4475	4475	4475	0
277	20231108	162800	1066376995	4475	4475	4475	4475	0
278	20231108	162700	1066376995	4475	4475	4475	4475	0
279	20231108	162600	1066376995	4475	4475	4475	4475	0
280	20231108	162500	1066376995	4475	4475	4475	4475	0
281	20231108	162400	1066376995	4475	4475	4475	4475	0
282	20231108	162300	1066376995	4475	4475	4475	4475	0
283	20231108	162200	1066376995	4475	4475	4475	4475	0
284	20231108	162100	1066376995	4475	4475	4475	4475	0
285	20231108	162000	1066376995	4475	4475	4475	4475	0
286	20231108	161900	1066376995	4475	4475	4475	4475	0
287	20231108	161800	1066376995	4475	4475	4475	4475	0
288	20231108	161700	1066376995	4475	4475	4475	4475	0
289	20231108	161600	1066376995	4475	4475	4475	4475	0
290	20231108	161500	1066376995	4475	4475	4475	4475	0
291	20231108	161400	1066376995	4475	4475	4475	4475	0
292	20231108	161300	1066376995	4475	4475	4475	4475	0
293	20231108	161200	1066376995	4475	4475	4475	4475	0
294	20231108	161100	1066376995	4475	4475	4475	4475	0
295	20231108	161000	1066376995	4475	4475	4475	4475	0
296	20231108	160900	1066376995	4475	4475	4475	4475	0
297	20231108	160800	1066376995	4475	4475	4475	4475	0
298	20231108	160700	1066376995	4475	4475	4475	4475	0
299	20231108	160600	1066376995	4475	4475	4475	4475	0
300	20231108	160500	1066376995	4475	4475	4475	4475	0
301	20231108	160400	1066376995	4475	4475	4475	4475	0
302	20231108	160300	1066376995	4475	4475	4475	4475	4134
303	20231108	160200	1066376995	4475	4475	4475	4475	0
304	20231108	160100	1066376995	4475	4475	4475	4475	0
305	20231108	160000	1066376995	4475	4475	4475	4475	0
306	20231108	155900	1066376995	4475	4475	4475	4475	0
307	20231108	155800	1066376995	4475	4475	4475	4475	0
308	20231108	155700	1066376995	4475	4475	4475	4475	0
309	20231108	155600	1066376995	4475	4475	4475	4475	0
310	20231108	155500	1066376995	4475	4475	4475	4475	0
311	20231108	155400	1066376995	4475	4475	4475	4475	0
312	20231108	155300	1066376995	4475	4475	4475	4475	0
313	20231108	155200	1066376995	4475	4475	4475	4475	0
314	20231108	155100	1066376995	4475	4475	4475	4475	0
315	20231108	155000	1066376995	4475	4475	4475	4475	0
316	20231108	154900	1066376995	4475	4475	4475	4475	0
317	20231108	154800	1066376995	4475	4475	4475	4475	0
318	20231108	154700	1066376995	4475	4475	4475	4475	0
319	20231108	154600	1066376995	4475	4475	4475	4475	0
320	20231108	154500	1066376995	4475	4475	4475	4475	0
321	20231108	154400	1066376995	4475	4475	4475	4475	0
322	20231108	154300	1066376995	4475	4475	4475	4475	0
323	20231108	154200	1066376995	4475	4475	4475	4475	0
324	20231108	154100	1066376995	4475	4475	4475	4475	0
325	20231108	154000	1066376995	4475	4475	4475	4475	0
326	20231108	153900	1066376995	4475	4475	4475	4475	0
327	20231108	153800	1066376995	4475	4475	4475	4475	0
328	20231108	153700	1066376995	4475	4475	4475	4475	0
329	20231108	153600	1066376995	4475	4475	4475	4475	0
330	20231108	153500	1066376995	4475	4475	4475	4475	0
331	20231108	153400	1066376995	4475	4475	4475	4475	0
332	20231108	153300	1066376995	4475	4475	4475	4475	4134
333	20231108	153200	1066376995	4475	4475	4475	4475	0
334	20231108	153100	1066376995	4475	4475	4475	4475	0
335	20231108	153000	1066376995	4475	4475	4475	4475	4134
336	20231108	152900	1047877345	4465	4465	4465	4465	0
337	20231108	152800	1047877345	4465	4465	4465	4465	0
338	20231108	152700	1047877345	4465	4465	4465	4465	0
339	20231108	152600	1047877345	4465	4465	4465	4465	0
340	20231108	152500	1047877345	4465	4465	4465	4465	0
341	20231108	152400	1047877345	4465	4465	4465	4465	0
342	20231108	152300	1047877345	4465	4465	4465	4465	0
343	20231108	152200	1047877345	4465	4465	4465	4465	0
344	20231108	152100	1047877345	4465	4465	4465	4465	0
345	20231108	152000	1047877345	4465	4465	4465	4465	0
346	20231108	151900	1047877345	4465	4495	4500	4465	447
347	20231108	151800	1045871245	4500	4500	4500	4495	6
348	20231108	151700	1045844250	4500	4485	4500	4485	502
349	20231108	151600	1043589560	4490	4475	4490	4475	632
350	20231108	151500	1040756060	4480	4455	4480	4450	1013
351	20231108	151400	1036244865	4490	4490	4490	4485	9
352	20231108	151300	1036204460	4455	4465	4500	4455	9
353	20231108	151200	1036164185	4500	4455	4500	4455	1475
354	20231108	151100	1029530180	4515	4425	4520	4425	2202
355	20231108	151000	1019664825	4480	4395	4485	4385	5017
356	20231108	150900	997396615	4465	4400	4465	4380	11538
357	20231108	150800	946781145	4420	4420	4420	4420	0
358	20231108	150700	946781145	4420	4420	4425	4420	101
359	20231108	150600	946334720	4420	4410	4420	4410	101
360	20231108	150500	945889300	4430	4430	4430	4430	0
361	20231108	150400	945889300	4430	4405	4430	4405	420
362	20231108	150300	944034015	4410	4385	4410	4385	1158
363	20231108	150200	938952280	4390	4430	4435	4380	16209
364	20231108	150100	867774965	4405	4430	4430	4405	4083
365	20231108	150000	849737630	4455	4450	4480	4430	622
366	20231108	145900	846975275	4485	4485	4485	4485	0
367	20231108	145800	846975275	4485	4485	4485	4485	0
368	20231108	145700	846975275	4485	4485	4485	4485	0
369	20231108	145600	846975275	4485	4485	4485	4485	1
370	20231108	145500	846970790	4470	4470	4470	4470	0
371	20231108	145400	846970790	4470	4470	4470	4470	0
372	20231108	145300	846970790	4470	4485	4485	4470	621
373	20231108	145200	844194905	4470	4450	4485	4450	1395
374	20231108	145100	837971260	4430	4435	4435	4430	6
375	20231108	145000	837944655	4450	4450	4450	4450	0
376	20231108	144900	837944655	4450	4450	4450	4450	0
377	20231108	144800	837944655	4450	4450	4450	4450	97
378	20231108	144700	837513005	4450	4445	4450	4445	39
379	20231108	144600	837339645	4445	4445	4445	4445	0
380	20231108	144500	837339645	4445	4435	4445	4430	309
381	20231108	144400	835970635	4450	4450	4450	4450	1
382	20231108	144300	835966185	4450	4450	4450	4450	30
383	20231108	144200	835832685	4450	4450	4450	4450	351
384	20231108	144100	834270735	4450	4430	4450	4430	6
385	20231108	144000	834244095	4425	4425	4425	4425	0
386	20231108	143900	834244095	4425	4430	4430	4425	2502
387	20231108	143800	823170865	4435	4465	4465	4435	5636
388	20231108	143700	798094510	4465	4475	4475	4465	1905
389	20231108	143600	789575590	4480	4480	4480	4480	1
390	20231108	143500	789571110	4480	4480	4480	4480	210
391	20231108	143400	788630310	4480	4480	4480	4480	1
392	20231108	143300	788625830	4480	4480	4480	4480	10
393	20231108	143200	788581030	4480	4480	4480	4480	0
394	20231108	143100	788581030	4480	4480	4480	4480	0
395	20231108	143000	788581030	4480	4485	4485	4480	433
396	20231108	142900	786640080	4490	4490	4490	4490	0
397	20231108	142800	786640080	4490	4490	4490	4490	0
398	20231108	142700	786640080	4490	4490	4490	4490	0
399	20231108	142600	786640080	4490	4490	4490	4490	0
400	20231108	142500	786640080	4490	4490	4490	4490	5
401	20231108	142400	786617630	4490	4490	4490	4490	0
402	20231108	142300	786617630	4490	4490	4490	4490	0
403	20231108	142200	786617630	4490	4490	4490	4490	0
404	20231108	142100	786617630	4490	4490	4490	4490	33
405	20231108	142000	786469460	4500	4500	4500	4500	0
406	20231108	141900	786469460	4500	4490	4500	4490	11
407	20231108	141800	786420050	4500	4500	4500	4500	0
408	20231108	141700	786420050	4500	4490	4500	4490	361
409	20231108	141600	784799150	4490	4490	4490	4490	1
410	20231108	141500	784794660	4490	4490	4490	4490	133
411	20231108	141400	784197490	4495	4495	4495	4495	111
412	20231108	141300	783698545	4495	4495	4495	4495	0
413	20231108	141200	783698545	4495	4495	4495	4495	0
414	20231108	141100	783698545	4495	4495	4495	4495	0
415	20231108	141000	783698545	4495	4495	4495	4495	2
416	20231108	140900	783689555	4520	4520	4520	4520	0
417	20231108	140800	783689555	4520	4520	4520	4520	0
418	20231108	140700	783689555	4520	4520	4520	4520	0
419	20231108	140600	783689555	4520	4520	4520	4520	0
420	20231108	140500	783689555	4520	4520	4520	4520	0
421	20231108	140400	783689555	4520	4520	4520	4520	0
422	20231108	140300	783689555	4520	4520	4520	4520	0
423	20231108	140200	783689555	4520	4495	4520	4495	2
424	20231108	140100	783680540	4495	4500	4500	4495	101
425	20231108	140000	783226535	4500	4500	4500	4500	42
426	20231108	135900	783037535	4500	4500	4500	4500	1
427	20231108	135800	783033035	4520	4520	4520	4520	0
428	20231108	135700	783033035	4520	4520	4520	4520	0
429	20231108	135600	783033035	4520	4520	4520	4520	14
430	20231108	135500	782969755	4520	4520	4520	4520	0
431	20231108	135400	782969755	4520	4520	4520	4520	12
432	20231108	135300	782915515	4520	4520	4520	4520	0
433	20231108	135200	782915515	4520	4500	4520	4500	470
434	20231108	135100	780800275	4500	4500	4500	4500	0
435	20231108	135000	780800275	4500	4500	4500	4500	0
436	20231108	134900	780800275	4500	4500	4500	4500	0
437	20231108	134800	780800275	4500	4500	4500	4500	100
438	20231108	134700	780350275	4500	4500	4500	4500	0
439	20231108	134600	780350275	4500	4500	4500	4500	1
440	20231108	134500	780345775	4490	4490	4490	4490	208
441	20231108	134400	779411855	4500	4490	4500	4490	23
442	20231108	134300	779308575	4500	4500	4500	4500	0
443	20231108	134200	779308575	4500	4500	4500	4500	1
444	20231108	134100	779304075	4490	4495	4495	4490	242
445	20231108	134000	778217445	4500	4500	4500	4500	1
446	20231108	133900	778212945	4495	4495	4495	4495	0
447	20231108	133800	778212945	4495	4495	4495	4495	0
448	20231108	133700	778212945	4495	4495	4495	4495	0
449	20231108	133600	778212945	4495	4495	4495	4495	0
450	20231108	133500	778212945	4495	4495	4495	4495	1
451	20231108	133400	778208450	4515	4515	4515	4515	0
452	20231108	133300	778208450	4515	4495	4515	4495	9
453	20231108	133200	778167935	4495	4495	4495	4490	223
454	20231108	133100	777165555	4525	4525	4525	4525	0
455	20231108	133000	777165555	4525	4525	4525	4525	0
456	20231108	132900	777165555	4525	4525	4525	4525	0
457	20231108	132800	777165555	4525	4525	4525	4525	0
458	20231108	132700	777165555	4525	4525	4525	4525	0
459	20231108	132600	777165555	4525	4525	4525	4525	0
460	20231108	132500	777165555	4525	4525	4525	4525	0
461	20231108	132400	777165555	4525	4525	4525	4525	0
462	20231108	132300	777165555	4525	4525	4525	4525	0
463	20231108	132200	777165555	4525	4525	4525	4525	0
464	20231108	132100	777165555	4525	4525	4525	4525	0
465	20231108	132000	777165555	4525	4525	4525	4525	0
466	20231108	131900	777165555	4525	4525	4525	4525	0
467	20231108	131800	777165555	4525	4525	4525	4525	0
468	20231108	131700	777165555	4525	4525	4525	4525	0
469	20231108	131600	777165555	4525	4505	4525	4505	16
470	20231108	131500	777093400	4505	4505	4505	4505	100
471	20231108	131400	776642900	4505	4505	4505	4505	0
472	20231108	131300	776642900	4505	4505	4505	4505	0
473	20231108	131200	776642900	4505	4505	4505	4505	0
474	20231108	131100	776642900	4505	4505	4505	4505	0
475	20231108	131000	776642900	4505	4505	4505	4505	0
476	20231108	130900	776642900	4505	4505	4505	4505	9
477	20231108	130800	776602355	4505	4475	4505	4475	1013
478	20231108	130700	772056035	4475	4475	4475	4475	0
479	20231108	130600	772056035	4475	4475	4475	4475	143
480	20231108	130500	771416110	4480	4480	4480	4480	12
481	20231108	130400	771362350	4495	4495	4495	4495	0
482	20231108	130300	771362350	4495	4495	4495	4495	1
483	20231108	130200	771357855	4475	4475	4475	4475	30
484	20231108	130100	771223605	4495	4495	4495	4495	50
485	20231108	130000	770998855	4485	4485	4485	4485	0
486	20231108	125900	770998855	4485	4485	4485	4485	0
487	20231108	125800	770998855	4485	4485	4485	4485	0
488	20231108	125700	770998855	4485	4485	4485	4485	0
489	20231108	125600	770998855	4485	4485	4485	4485	0
490	20231108	125500	770998855	4485	4485	4485	4485	0
491	20231108	125400	770998855	4485	4485	4485	4485	0
492	20231108	125300	770998855	4485	4490	4490	4485	205
493	20231108	125200	770079425	4495	4495	4495	4495	0
494	20231108	125100	770079425	4495	4495	4495	4495	0
495	20231108	125000	770079425	4495	4495	4495	4495	0
496	20231108	124900	770079425	4495	4495	4495	4495	0
497	20231108	124800	770079425	4495	4495	4495	4495	0
498	20231108	124700	770079425	4495	4495	4495	4495	0
499	20231108	124600	770079425	4495	4495	4495	4495	111
500	20231108	124500	769580480	4495	4495	4500	4495	906
501	20231108	124400	765506300	4485	4485	4485	4485	0
502	20231108	124300	765506300	4485	4485	4490	4485	200
503	20231108	124200	764608415	4485	4485	4485	4485	100
504	20231108	124100	764159915	4480	4480	4480	4480	0
505	20231108	124000	764159915	4480	4480	4480	4480	1
506	20231108	123900	764155435	4490	4490	4490	4490	0
507	20231108	123800	764155435	4490	4490	4490	4490	0
508	20231108	123700	764155435	4490	4490	4490	4490	0
509	20231108	123600	764155435	4490	4490	4490	4490	0
510	20231108	123500	764155435	4490	4490	4490	4490	0
511	20231108	123400	764155435	4490	4490	4490	4490	0
512	20231108	123300	764155435	4490	4490	4490	4490	1
513	20231108	123200	764150945	4485	4485	4485	4485	0
514	20231108	123100	764150945	4485	4485	4485	4485	0
515	20231108	123000	764150945	4485	4485	4485	4485	0
516	20231108	122900	764150945	4485	4460	4485	4460	191
517	20231108	122800	763299035	4455	4455	4455	4455	0
518	20231108	122700	763299035	4455	4455	4455	4455	0
519	20231108	122600	763299035	4455	4485	4485	4455	2
520	20231108	122500	763290095	4455	4455	4455	4455	137
521	20231108	122400	762679760	4490	4490	4490	4490	1
522	20231108	122300	762675270	4475	4475	4475	4475	879
523	20231108	122200	758741745	4470	4470	4470	4470	26
524	20231108	122100	758625525	4450	4450	4450	4450	0
525	20231108	122000	758625525	4450	4450	4450	4450	195
526	20231108	121900	757757775	4470	4470	4470	4470	0
527	20231108	121800	757757775	4470	4470	4470	4470	1
528	20231108	121700	757753305	4440	4440	4440	4440	0
529	20231108	121600	757753305	4440	4440	4440	4440	0
530	20231108	121500	757753305	4440	4440	4440	4440	0
531	20231108	121400	757753305	4440	4440	4440	4440	180
532	20231108	121300	756954105	4440	4440	4440	4440	0
533	20231108	121200	756954105	4440	4440	4440	4440	79
534	20231108	121100	756603345	4440	4440	4440	4440	0
535	20231108	121000	756603345	4440	4470	4470	4440	141
536	20231108	120900	755976885	4440	4440	4440	4440	0
537	20231108	120800	755976885	4440	4440	4440	4440	0
538	20231108	120700	755976885	4440	4440	4440	4440	40
539	20231108	120600	755799285	4440	4440	4440	4440	0
540	20231108	120500	755799285	4440	4440	4440	4440	145
541	20231108	120400	755155485	4470	4470	4470	4470	0
542	20231108	120300	755155485	4470	4470	4470	4470	0
543	20231108	120200	755155485	4470	4470	4470	4470	0
544	20231108	120100	755155485	4470	4470	4470	4470	15
545	20231108	120000	755088435	4440	4440	4440	4440	470
546	20231108	115900	753001635	4440	4440	4440	4440	0
547	20231108	115800	753001635	4440	4440	4440	4440	280
548	20231108	115700	751758435	4440	4440	4440	4440	0
549	20231108	115600	751758435	4440	4440	4440	4440	0
550	20231108	115500	751758435	4440	4440	4440	4440	156
551	20231108	115400	751065795	4440	4440	4440	4440	116
552	20231108	115300	750550755	4465	4465	4465	4465	0
553	20231108	115200	750550755	4465	4465	4465	4465	263
554	20231108	115100	749376460	4465	4465	4465	4465	0
555	20231108	115000	749376460	4465	4440	4465	4440	380
556	20231108	114900	747682935	4445	4445	4445	4445	0
557	20231108	114800	747682935	4445	4445	4445	4445	161
558	20231108	114700	746967290	4445	4445	4445	4445	0
559	20231108	114600	746967290	4445	4445	4445	4445	0
560	20231108	114500	746967290	4445	4445	4445	4445	0
561	20231108	114400	746967290	4445	4445	4445	4445	165
562	20231108	114300	746233865	4445	4445	4445	4445	0
563	20231108	114200	746233865	4445	4445	4445	4445	19
564	20231108	114100	746149410	4445	4445	4445	4445	0
565	20231108	114000	746149410	4445	4445	4445	4445	0
566	20231108	113900	746149410	4445	4445	4445	4445	0
567	20231108	113800	746149410	4445	4445	4445	4445	162
568	20231108	113700	745429320	4450	4450	4450	4450	5510
569	20231108	113600	720909820	4450	4450	4450	4450	0
570	20231108	113500	720909820	4450	4450	4450	4450	48
571	20231108	113400	720696220	4450	4460	4460	4450	30
572	20231108	113300	720562530	4460	4460	4460	4460	42
573	20231108	113200	720375210	4450	4450	4450	4450	176
574	20231108	113100	719592010	4450	4450	4450	4450	0
575	20231108	113000	719592010	4450	4450	4450	4450	0
576	20231108	112900	719592010	4450	4455	4455	4450	2000
577	20231108	112800	710691390	4480	4480	4480	4480	1
578	20231108	112700	710686910	4450	4450	4450	4450	0
579	20231108	112600	710686910	4450	4450	4450	4450	161
580	20231108	112500	709970460	4450	4450	4450	4450	0
581	20231108	112400	709970460	4450	4450	4450	4450	0
582	20231108	112300	709970460	4450	4450	4450	4450	0
583	20231108	112200	709970460	4450	4450	4450	4450	0
584	20231108	112100	709970460	4450	4455	4480	4450	1697
585	20231108	112000	702416125	4455	4455	4455	4455	0
586	20231108	111900	702416125	4455	4460	4460	4455	1001
587	20231108	111800	697955450	4465	4465	4465	4465	0
588	20231108	111700	697955450	4465	4470	4470	4465	620
589	20231108	111600	695184650	4470	4470	4470	4470	35
590	20231108	111500	695028200	4475	4475	4475	4475	673
591	20231108	111400	692016525	4500	4500	4500	4500	0
592	20231108	111300	692016525	4500	4500	4500	4500	5
593	20231108	111200	691994025	4500	4500	4500	4500	0
594	20231108	111100	691994025	4500	4500	4500	4500	0
595	20231108	111000	691994025	4500	4500	4500	4500	1
596	20231108	110900	691989525	4475	4475	4475	4475	0
597	20231108	110800	691989525	4475	4475	4475	4475	0
598	20231108	110700	691989525	4475	4475	4475	4475	0
599	20231108	110600	691989525	4475	4475	4475	4475	122
600	20231108	110500	691443575	4475	4475	4475	4475	0
601	20231108	110400	691443575	4475	4475	4475	4475	0
602	20231108	110300	691443575	4475	4475	4475	4475	263
603	20231108	110200	690266650	4480	4480	4480	4480	0
604	20231108	110100	690266650	4480	4485	4485	4480	709
605	20231108	110000	687088660	4485	4485	4485	4485	0
606	20231108	105900	687088660	4485	4485	4485	4485	1
607	20231108	105800	687084175	4500	4500	4500	4500	500
608	20231108	105700	684834175	4500	4500	4500	4500	1
609	20231108	105600	684829675	4500	4500	4500	4500	200
610	20231108	105500	683929675	4495	4495	4495	4495	0
611	20231108	105400	683929675	4495	4495	4495	4495	0
612	20231108	105300	683929675	4495	4495	4495	4495	0
613	20231108	105200	683929675	4495	4495	4495	4495	0
614	20231108	105100	683929675	4495	4495	4495	4495	0
615	20231108	105000	683929675	4495	4495	4495	4495	20
616	20231108	104900	683839775	4490	4485	4490	4485	359
617	20231108	104800	682228420	4485	4485	4490	4485	377
618	20231108	104700	680537475	4485	4485	4485	4485	0
619	20231108	104600	680537475	4485	4485	4485	4485	20
620	20231108	104500	680447775	4460	4460	4460	4460	0
621	20231108	104400	680447775	4460	4460	4460	4460	1
622	20231108	104300	680443315	4460	4460	4460	4460	0
623	20231108	104200	680443315	4460	4460	4460	4460	0
624	20231108	104100	680443315	4460	4460	4460	4460	0
625	20231108	104000	680443315	4460	4495	4495	4460	540
626	20231108	103900	678034780	4480	4480	4500	4480	683
627	20231108	103800	674974920	4480	4480	4480	4480	1
628	20231108	103700	674970440	4475	4475	4475	4475	586
629	20231108	103600	672348090	4470	4450	4470	4450	780
630	20231108	103500	668863970	4470	4450	4470	4450	144
631	20231108	103400	668223150	4470	4470	4470	4470	1
632	20231108	103300	668218680	4470	4470	4470	4470	0
633	20231108	103200	668218680	4470	4470	4470	4470	100
634	20231108	103100	667771680	4470	4470	4470	4470	25
635	20231108	103000	667659930	4475	4475	4475	4475	0
636	20231108	102900	667659930	4475	4450	4475	4445	101
637	20231108	102800	667210630	4450	4450	4450	4450	600
638	20231108	102700	664540630	4450	4450	4450	4450	369
639	20231108	102600	662898580	4460	4460	4460	4460	0
640	20231108	102500	662898580	4460	4460	4460	4460	237
641	20231108	102400	661841560	4460	4460	4460	4460	0
642	20231108	102300	661841560	4460	4460	4460	4460	0
643	20231108	102200	661841560	4460	4460	4460	4460	0
644	20231108	102100	661841560	4460	4460	4460	4460	0
645	20231108	102000	661841560	4460	4460	4460	4460	0
646	20231108	101900	661841560	4460	4460	4460	4460	14
647	20231108	101800	661779120	4450	4455	4455	4450	455
648	20231108	101700	659753450	4460	4455	4460	4455	128
649	20231108	101600	659182720	4455	4455	4455	4455	100
650	20231108	101500	658737220	4460	4460	4460	4460	122
651	20231108	101400	658193100	4455	4465	4475	4455	1163
652	20231108	101300	653005765	4475	4475	4475	4475	351
653	20231108	101200	651435040	4460	4460	4460	4460	0
654	20231108	101100	651435040	4460	4460	4460	4460	0
655	20231108	101000	651435040	4460	4460	4460	4460	1123
656	20231108	100900	646426460	4450	4450	4450	4450	295
657	20231108	100800	645113710	4450	4450	4450	4450	0
658	20231108	100700	645113710	4450	4450	4450	4445	256
659	20231108	100600	643975010	4450	4450	4450	4450	0
660	20231108	100500	643975010	4450	4450	4450	4450	0
661	20231108	100400	643975010	4450	4440	4450	4440	131
662	20231108	100300	643393060	4450	4445	4450	4445	21
663	20231108	100200	643299675	4445	4445	4445	4445	2
664	20231108	100100	643290785	4425	4430	4430	4425	1014
665	20231108	100000	638799780	4435	4450	4450	4435	3322
666	20231108	095900	624042985	4450	4450	4450	4450	0
667	20231108	095800	624042985	4450	4445	4450	4440	2307
668	20231108	095700	613791885	4440	4455	4455	4440	3064
669	20231108	095600	600169925	4460	4450	4460	4450	133
670	20231108	095500	599576755	4450	4460	4460	4450	1246
671	20231108	095400	594019605	4460	4460	4460	4450	1456
672	20231108	095300	587528530	4460	4465	4465	4460	821
673	20231108	095200	583866390	4495	4480	4495	4480	1200
674	20231108	095100	578473890	4475	4475	4475	4475	68
675	20231108	095000	578169590	4475	4465	4475	4450	5339
676	20231108	094900	554389500	4465	4465	4465	4465	1
677	20231108	094800	554385035	4470	4495	4495	4470	1384
678	20231108	094700	548191295	4475	4480	4480	4470	4
679	20231108	094600	548173395	4470	4490	4490	4470	1679
680	20231108	094500	540655745	4500	4500	4500	4500	55
681	20231108	094400	540408245	4500	4515	4515	4490	2467
682	20231108	094300	529312390	4515	4520	4520	4515	867
683	20231108	094200	525395775	4520	4520	4520	4520	420
684	20231108	094100	523497375	4530	4530	4530	4530	0
685	20231108	094000	523497375	4530	4550	4550	4530	2530
686	20231108	093900	512014800	4585	4585	4585	4585	0
687	20231108	093800	512014800	4585	4585	4585	4585	50
688	20231108	093700	511785550	4585	4585	4585	4585	0
689	20231108	093600	511785550	4585	4585	4585	4585	0
690	20231108	093500	511785550	4585	4585	4585	4585	0
691	20231108	093400	511785550	4585	4585	4585	4585	0
692	20231108	093300	511785550	4585	4585	4585	4585	0
693	20231108	093200	511785550	4585	4570	4585	4570	598
694	20231108	093100	509047430	4570	4570	4570	4570	1
695	20231108	093000	509042860	4575	4575	4575	4575	5
696	20231108	092900	509019985	4545	4545	4545	4545	0
697	20231108	092800	509019985	4545	4580	4580	4545	65
698	20231108	092700	508722810	4590	4560	4590	4530	4027
699	20231108	092600	490368700	4595	4580	4595	4580	2000
700	20231108	092500	481187635	4580	4525	4580	4525	7475
701	20231108	092400	447155535	4520	4500	4520	4495	952
702	20231108	092300	442863825	4500	4550	4550	4500	8076
703	20231108	092200	406332795	4585	4535	4600	4520	5500
704	20231108	092100	381276010	4540	4605	4605	4540	7192
705	20231108	092000	348388930	4605	4595	4625	4560	9618
706	20231108	091900	304232035	4610	4570	4620	4555	5634
707	20231108	091800	278431275	4635	4585	4640	4550	7966
708	20231108	091700	241910190	4585	4600	4600	4585	125
709	20231108	091600	241335550	4600	4625	4625	4600	3455
710	20231108	091500	225397140	4625	4625	4625	4625	2
711	20231108	091400	225387890	4670	4670	4670	4670	50
712	20231108	091300	225154390	4670	4670	4670	4670	1
713	20231108	091200	225149720	4675	4655	4675	4655	474
714	20231108	091100	222936800	4680	4680	4680	4680	0
715	20231108	091000	222936800	4680	4680	4680	4680	0
716	20231108	090900	222936800	4680	4675	4680	4675	500
717	20231108	090800	220597365	4680	4670	4680	4670	400
718	20231108	090700	218727830	4695	4610	4695	4555	6176
719	20231108	090600	190209960	4610	4655	4695	4610	2624
720	20231108	090500	177988045	4675	4675	4675	4675	0
721	20231108	090400	177988045	4675	4635	4680	4600	3151
722	20231108	090300	163328380	4580	4610	4655	4565	8188
723	20231108	090200	125553020	4555	4695	4730	4555	6124
724	20231108	090100	97142340	4600	4545	4750	4545	13037
725	20231108	090000	36073230	4545	4660	4660	4545	7833