KissMeData/252990/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204600	437032070	5320	5320	5320	5320	508
3	20231107	204500	437032070	5320	5320	5320	5320	0
4	20231107	204400	437032070	5320	5320	5320	5320	0
5	20231107	204300	437032070	5320	5320	5320	5320	0
6	20231107	204200	437032070	5320	5320	5320	5320	0
7	20231107	204100	437032070	5320	5320	5320	5320	0
8	20231107	204000	437032070	5320	5320	5320	5320	0
9	20231107	203900	437032070	5320	5320	5320	5320	0
10	20231107	203800	437032070	5320	5320	5320	5320	0
11	20231107	203700	437032070	5320	5320	5320	5320	0
12	20231107	203600	437032070	5320	5320	5320	5320	0
13	20231107	203500	437032070	5320	5320	5320	5320	0
14	20231107	203400	437032070	5320	5320	5320	5320	0
15	20231107	203300	437032070	5320	5320	5320	5320	0
16	20231107	203200	437032070	5320	5320	5320	5320	0
17	20231107	203100	437032070	5320	5320	5320	5320	0
18	20231107	203000	437032070	5320	5320	5320	5320	0
19	20231107	202900	437032070	5320	5320	5320	5320	0
20	20231107	202800	437032070	5320	5320	5320	5320	0
21	20231107	202700	437032070	5320	5320	5320	5320	0
22	20231107	202600	437032070	5320	5320	5320	5320	0
23	20231107	202500	437032070	5320	5320	5320	5320	0
24	20231107	202400	437032070	5320	5320	5320	5320	0
25	20231107	202300	437032070	5320	5320	5320	5320	0
26	20231107	202200	437032070	5320	5320	5320	5320	0
27	20231107	202100	437032070	5320	5320	5320	5320	0
28	20231107	202000	437032070	5320	5320	5320	5320	0
29	20231107	201900	437032070	5320	5320	5320	5320	0
30	20231107	201800	437032070	5320	5320	5320	5320	0
31	20231107	201700	437032070	5320	5320	5320	5320	0
32	20231107	201600	437032070	5320	5320	5320	5320	508
33	20231107	201500	437032070	5320	5320	5320	5320	0
34	20231107	201400	437032070	5320	5320	5320	5320	0
35	20231107	201300	437032070	5320	5320	5320	5320	0
36	20231107	201200	437032070	5320	5320	5320	5320	0
37	20231107	201100	437032070	5320	5320	5320	5320	0
38	20231107	201000	437032070	5320	5320	5320	5320	0
39	20231107	200900	437032070	5320	5320	5320	5320	0
40	20231107	200800	437032070	5320	5320	5320	5320	0
41	20231107	200700	437032070	5320	5320	5320	5320	0
42	20231107	200600	437032070	5320	5320	5320	5320	0
43	20231107	200500	437032070	5320	5320	5320	5320	0
44	20231107	200400	437032070	5320	5320	5320	5320	0
45	20231107	200300	437032070	5320	5320	5320	5320	0
46	20231107	200200	437032070	5320	5320	5320	5320	0
47	20231107	200100	437032070	5320	5320	5320	5320	0
48	20231107	200000	437032070	5320	5320	5320	5320	0
49	20231107	195900	437032070	5320	5320	5320	5320	0
50	20231107	195800	437032070	5320	5320	5320	5320	0
51	20231107	195700	437032070	5320	5320	5320	5320	0
52	20231107	195600	437032070	5320	5320	5320	5320	0
53	20231107	195500	437032070	5320	5320	5320	5320	0
54	20231107	195400	437032070	5320	5320	5320	5320	0
55	20231107	195300	437032070	5320	5320	5320	5320	0
56	20231107	195200	437032070	5320	5320	5320	5320	0
57	20231107	195100	437032070	5320	5320	5320	5320	0
58	20231107	195000	437032070	5320	5320	5320	5320	0
59	20231107	194900	437032070	5320	5320	5320	5320	0
60	20231107	194800	437032070	5320	5320	5320	5320	0
61	20231107	194700	437032070	5320	5320	5320	5320	0
62	20231107	194600	437032070	5320	5320	5320	5320	508
63	20231107	194500	437032070	5320	5320	5320	5320	0
64	20231107	194400	437032070	5320	5320	5320	5320	0
65	20231107	194300	437032070	5320	5320	5320	5320	0
66	20231107	194200	437032070	5320	5320	5320	5320	0
67	20231107	194100	437032070	5320	5320	5320	5320	0
68	20231107	194000	437032070	5320	5320	5320	5320	0
69	20231107	193900	437032070	5320	5320	5320	5320	0
70	20231107	193800	437032070	5320	5320	5320	5320	0
71	20231107	193700	437032070	5320	5320	5320	5320	0
72	20231107	193600	437032070	5320	5320	5320	5320	0
73	20231107	193500	437032070	5320	5320	5320	5320	0
74	20231107	193400	437032070	5320	5320	5320	5320	0
75	20231107	193300	437032070	5320	5320	5320	5320	0
76	20231107	193200	437032070	5320	5320	5320	5320	0
77	20231107	193100	437032070	5320	5320	5320	5320	0
78	20231107	193000	437032070	5320	5320	5320	5320	0
79	20231107	192900	437032070	5320	5320	5320	5320	0
80	20231107	192800	437032070	5320	5320	5320	5320	0
81	20231107	192700	437032070	5320	5320	5320	5320	0
82	20231107	192600	437032070	5320	5320	5320	5320	0
83	20231107	192500	437032070	5320	5320	5320	5320	0
84	20231107	192400	437032070	5320	5320	5320	5320	0
85	20231107	192300	437032070	5320	5320	5320	5320	0
86	20231107	192200	437032070	5320	5320	5320	5320	0
87	20231107	192100	437032070	5320	5320	5320	5320	0
88	20231107	192000	437032070	5320	5320	5320	5320	0
89	20231107	191900	437032070	5320	5320	5320	5320	0
90	20231107	191800	437032070	5320	5320	5320	5320	0
91	20231107	191700	437032070	5320	5320	5320	5320	0
92	20231107	191600	437032070	5320	5320	5320	5320	508
93	20231107	191500	437032070	5320	5320	5320	5320	0
94	20231107	191400	437032070	5320	5320	5320	5320	0
95	20231107	191300	437032070	5320	5320	5320	5320	0
96	20231107	191200	437032070	5320	5320	5320	5320	0
97	20231107	191100	437032070	5320	5320	5320	5320	0
98	20231107	191000	437032070	5320	5320	5320	5320	0
99	20231107	190900	437032070	5320	5320	5320	5320	0
100	20231107	190800	437032070	5320	5320	5320	5320	0
101	20231107	190700	437032070	5320	5320	5320	5320	0
102	20231107	190600	437032070	5320	5320	5320	5320	0
103	20231107	190500	437032070	5320	5320	5320	5320	0
104	20231107	190400	437032070	5320	5320	5320	5320	0
105	20231107	190300	437032070	5320	5320	5320	5320	0
106	20231107	190200	437032070	5320	5320	5320	5320	0
107	20231107	190100	437032070	5320	5320	5320	5320	0
108	20231107	190000	437032070	5320	5320	5320	5320	0
109	20231107	185900	437032070	5320	5320	5320	5320	0
110	20231107	185800	437032070	5320	5320	5320	5320	0
111	20231107	185700	437032070	5320	5320	5320	5320	0
112	20231107	185600	437032070	5320	5320	5320	5320	0
113	20231107	185500	437032070	5320	5320	5320	5320	0
114	20231107	185400	437032070	5320	5320	5320	5320	0
115	20231107	185300	437032070	5320	5320	5320	5320	0
116	20231107	185200	437032070	5320	5320	5320	5320	0
117	20231107	185100	437032070	5320	5320	5320	5320	0
118	20231107	185000	437032070	5320	5320	5320	5320	0
119	20231107	184900	437032070	5320	5320	5320	5320	0
120	20231107	184800	437032070	5320	5320	5320	5320	0
121	20231107	184700	437032070	5320	5320	5320	5320	0
122	20231107	184600	437032070	5320	5320	5320	5320	508
123	20231107	184500	437032070	5320	5320	5320	5320	0
124	20231107	184400	437032070	5320	5320	5320	5320	0
125	20231107	184300	437032070	5320	5320	5320	5320	0
126	20231107	184200	437032070	5320	5320	5320	5320	0
127	20231107	184100	437032070	5320	5320	5320	5320	0
128	20231107	184000	437032070	5320	5320	5320	5320	0
129	20231107	183900	437032070	5320	5320	5320	5320	0
130	20231107	183800	437032070	5320	5320	5320	5320	0
131	20231107	183700	437032070	5320	5320	5320	5320	0
132	20231107	183600	437032070	5320	5320	5320	5320	0
133	20231107	183500	437032070	5320	5320	5320	5320	0
134	20231107	183400	437032070	5320	5320	5320	5320	0
135	20231107	183300	437032070	5320	5320	5320	5320	0
136	20231107	183200	437032070	5320	5320	5320	5320	0
137	20231107	183100	437032070	5320	5320	5320	5320	0
138	20231107	183000	437032070	5320	5320	5320	5320	0
139	20231107	182900	437032070	5320	5320	5320	5320	0
140	20231107	182800	437032070	5320	5320	5320	5320	0
141	20231107	182700	437032070	5320	5320	5320	5320	0
142	20231107	182600	437032070	5320	5320	5320	5320	0
143	20231107	182500	437032070	5320	5320	5320	5320	0
144	20231107	182400	437032070	5320	5320	5320	5320	0
145	20231107	182300	437032070	5320	5320	5320	5320	0
146	20231107	182200	437032070	5320	5320	5320	5320	0
147	20231107	182100	437032070	5320	5320	5320	5320	0
148	20231107	182000	437032070	5320	5320	5320	5320	0
149	20231107	181900	437032070	5320	5320	5320	5320	0
150	20231107	181800	437032070	5320	5320	5320	5320	0
151	20231107	181700	437032070	5320	5320	5320	5320	0
152	20231107	181600	437032070	5320	5320	5320	5320	508
153	20231107	181500	437032070	5320	5320	5320	5320	0
154	20231107	181400	437032070	5320	5320	5320	5320	0
155	20231107	181300	437032070	5320	5320	5320	5320	0
156	20231107	181200	437032070	5320	5320	5320	5320	0
157	20231107	181100	437032070	5320	5320	5320	5320	0
158	20231107	181000	437032070	5320	5320	5320	5320	0
159	20231107	180900	437032070	5320	5320	5320	5320	0
160	20231107	180800	437032070	5320	5320	5320	5320	0
161	20231107	180700	437032070	5320	5320	5320	5320	0
162	20231107	180600	437032070	5320	5320	5320	5320	0
163	20231107	180500	437032070	5320	5320	5320	5320	0
164	20231107	180400	437032070	5320	5320	5320	5320	0
165	20231107	180300	437032070	5320	5320	5320	5320	0
166	20231107	180200	437032070	5320	5320	5320	5320	0
167	20231107	180100	437032070	5320	5320	5320	5320	0
168	20231107	180000	437032070	5320	5320	5320	5320	0
169	20231107	175900	437032070	5320	5320	5320	5320	0
170	20231107	175800	437032070	5320	5320	5320	5320	0
171	20231107	175700	437032070	5320	5320	5320	5320	0
172	20231107	175600	437032070	5320	5320	5320	5320	0
173	20231107	175500	437032070	5320	5320	5320	5320	0
174	20231107	175400	437032070	5320	5320	5320	5320	0
175	20231107	175300	437032070	5320	5320	5320	5320	0
176	20231107	175200	437032070	5320	5320	5320	5320	0
177	20231107	175100	437032070	5320	5320	5320	5320	0
178	20231107	175000	437032070	5320	5320	5320	5320	0
179	20231107	174900	437032070	5320	5320	5320	5320	0
180	20231107	174800	437032070	5320	5320	5320	5320	0
181	20231107	174700	437032070	5320	5320	5320	5320	0
182	20231107	174600	437032070	5320	5320	5320	5320	508
183	20231107	174500	437032070	5320	5320	5320	5320	0
184	20231107	174400	437032070	5320	5320	5320	5320	0
185	20231107	174300	437032070	5320	5320	5320	5320	0
186	20231107	174200	437032070	5320	5320	5320	5320	0
187	20231107	174100	437032070	5320	5320	5320	5320	0
188	20231107	174000	437032070	5320	5320	5320	5320	0
189	20231107	173900	437032070	5320	5320	5320	5320	0
190	20231107	173800	437032070	5320	5320	5320	5320	0
191	20231107	173700	437032070	5320	5320	5320	5320	0
192	20231107	173600	437032070	5320	5320	5320	5320	0
193	20231107	173500	437032070	5320	5320	5320	5320	0
194	20231107	173400	437032070	5320	5320	5320	5320	0
195	20231107	173300	437032070	5320	5320	5320	5320	0
196	20231107	173200	437032070	5320	5320	5320	5320	0
197	20231107	173100	437032070	5320	5320	5320	5320	0
198	20231107	173000	437032070	5320	5320	5320	5320	0
199	20231107	172900	437032070	5320	5320	5320	5320	0
200	20231107	172800	437032070	5320	5320	5320	5320	0
201	20231107	172700	437032070	5320	5320	5320	5320	0
202	20231107	172600	437032070	5320	5320	5320	5320	0
203	20231107	172500	437032070	5320	5320	5320	5320	0
204	20231107	172400	437032070	5320	5320	5320	5320	0
205	20231107	172300	437032070	5320	5320	5320	5320	0
206	20231107	172200	437032070	5320	5320	5320	5320	0
207	20231107	172100	437032070	5320	5320	5320	5320	0
208	20231107	172000	437032070	5320	5320	5320	5320	0
209	20231107	171900	437032070	5320	5320	5320	5320	0
210	20231107	171800	437032070	5320	5320	5320	5320	0
211	20231107	171700	437032070	5320	5320	5320	5320	0
212	20231107	171600	437032070	5320	5320	5320	5320	508
213	20231107	171500	437032070	5320	5320	5320	5320	0
214	20231107	171400	437032070	5320	5320	5320	5320	0
215	20231107	171300	437032070	5320	5320	5320	5320	0
216	20231107	171200	437032070	5320	5320	5320	5320	0
217	20231107	171100	437032070	5320	5320	5320	5320	0
218	20231107	171000	437032070	5320	5320	5320	5320	0
219	20231107	170900	437032070	5320	5320	5320	5320	0
220	20231107	170800	437032070	5320	5320	5320	5320	0
221	20231107	170700	437032070	5320	5320	5320	5320	0
222	20231107	170600	437032070	5320	5320	5320	5320	0
223	20231107	170500	437032070	5320	5320	5320	5320	0
224	20231107	170400	437032070	5320	5320	5320	5320	0
225	20231107	170300	437032070	5320	5320	5320	5320	0
226	20231107	170200	437032070	5320	5320	5320	5320	0
227	20231107	170100	437032070	5320	5320	5320	5320	0
228	20231107	170000	437032070	5320	5320	5320	5320	0
229	20231107	165900	437032070	5320	5320	5320	5320	0
230	20231107	165800	437032070	5320	5320	5320	5320	0
231	20231107	165700	437032070	5320	5320	5320	5320	0
232	20231107	165600	437032070	5320	5320	5320	5320	0
233	20231107	165500	437032070	5320	5320	5320	5320	0
234	20231107	165400	437032070	5320	5320	5320	5320	0
235	20231107	165300	437032070	5320	5320	5320	5320	0
236	20231107	165200	437032070	5320	5320	5320	5320	0
237	20231107	165100	437032070	5320	5320	5320	5320	0
238	20231107	165000	437032070	5320	5320	5320	5320	0
239	20231107	164900	437032070	5320	5320	5320	5320	0
240	20231107	164800	437032070	5320	5320	5320	5320	0
241	20231107	164700	437032070	5320	5320	5320	5320	0
242	20231107	164600	437032070	5320	5320	5320	5320	508
243	20231107	164500	437032070	5320	5320	5320	5320	0
244	20231107	164400	437032070	5320	5320	5320	5320	0
245	20231107	164300	437032070	5320	5320	5320	5320	0
246	20231107	164200	437032070	5320	5320	5320	5320	0
247	20231107	164100	437032070	5320	5320	5320	5320	0
248	20231107	164000	437032070	5320	5320	5320	5320	0
249	20231107	163900	437032070	5320	5320	5320	5320	0
250	20231107	163800	437032070	5320	5320	5320	5320	0
251	20231107	163700	437032070	5320	5320	5320	5320	0
252	20231107	163600	437032070	5320	5320	5320	5320	0
253	20231107	163500	437032070	5320	5320	5320	5320	0
254	20231107	163400	437032070	5320	5320	5320	5320	0
255	20231107	163300	437032070	5320	5320	5320	5320	0
256	20231107	163200	437032070	5320	5320	5320	5320	0
257	20231107	163100	437032070	5320	5320	5320	5320	0
258	20231107	163000	437032070	5320	5320	5320	5320	0
259	20231107	162900	437032070	5320	5320	5320	5320	0
260	20231107	162800	437032070	5320	5320	5320	5320	0
261	20231107	162700	437032070	5320	5320	5320	5320	0
262	20231107	162600	437032070	5320	5320	5320	5320	0
263	20231107	162500	437032070	5320	5320	5320	5320	0
264	20231107	162400	437032070	5320	5320	5320	5320	0
265	20231107	162300	437032070	5320	5320	5320	5320	0
266	20231107	162200	437032070	5320	5320	5320	5320	0
267	20231107	162100	437032070	5320	5320	5320	5320	0
268	20231107	162000	437032070	5320	5320	5320	5320	0
269	20231107	161900	437032070	5320	5320	5320	5320	0
270	20231107	161800	437032070	5320	5320	5320	5320	0
271	20231107	161700	437032070	5320	5320	5320	5320	0
272	20231107	161600	437032070	5320	5320	5320	5320	508
273	20231107	161500	437032070	5320	5320	5320	5320	0
274	20231107	161400	437032070	5320	5320	5320	5320	0
275	20231107	161300	437032070	5320	5320	5320	5320	0
276	20231107	161200	437032070	5320	5320	5320	5320	0
277	20231107	161100	437032070	5320	5320	5320	5320	0
278	20231107	161000	437032070	5320	5320	5320	5320	0
279	20231107	160900	437032070	5320	5320	5320	5320	0
280	20231107	160800	437032070	5320	5320	5320	5320	0
281	20231107	160700	437032070	5320	5320	5320	5320	0
282	20231107	160600	437032070	5320	5320	5320	5320	0
283	20231107	160500	437032070	5320	5320	5320	5320	0
284	20231107	160400	437032070	5320	5320	5320	5320	0
285	20231107	160300	437032070	5320	5320	5320	5320	0
286	20231107	160200	437032070	5320	5320	5320	5320	0
287	20231107	160100	437032070	5320	5320	5320	5320	0
288	20231107	160000	437032070	5320	5320	5320	5320	0
289	20231107	155900	437032070	5320	5320	5320	5320	0
290	20231107	155800	437032070	5320	5320	5320	5320	0
291	20231107	155700	437032070	5320	5320	5320	5320	0
292	20231107	155600	437032070	5320	5320	5320	5320	0
293	20231107	155500	437032070	5320	5320	5320	5320	0
294	20231107	155400	437032070	5320	5320	5320	5320	0
295	20231107	155300	437032070	5320	5320	5320	5320	0
296	20231107	155200	437032070	5320	5320	5320	5320	0
297	20231107	155100	437032070	5320	5320	5320	5320	0
298	20231107	155000	437032070	5320	5320	5320	5320	0
299	20231107	154900	437032070	5320	5320	5320	5320	0
300	20231107	154800	437032070	5320	5320	5320	5320	0
301	20231107	154700	437032070	5320	5320	5320	5320	0
302	20231107	154600	437032070	5320	5320	5320	5320	508
303	20231107	154500	437032070	5320	5320	5320	5320	0
304	20231107	154400	437032070	5320	5320	5320	5320	0
305	20231107	154300	437032070	5320	5320	5320	5320	0
306	20231107	154200	437032070	5320	5320	5320	5320	0
307	20231107	154100	437032070	5320	5320	5320	5320	0
308	20231107	154000	437032070	5320	5320	5320	5320	0
309	20231107	153900	437032070	5320	5320	5320	5320	0
310	20231107	153800	437032070	5320	5320	5320	5320	0
311	20231107	153700	437032070	5320	5320	5320	5320	0
312	20231107	153600	437032070	5320	5320	5320	5320	0
313	20231107	153500	437032070	5320	5320	5320	5320	0
314	20231107	153400	437032070	5320	5320	5320	5320	0
315	20231107	153300	437032070	5320	5320	5320	5320	0
316	20231107	153200	437032070	5320	5320	5320	5320	0
317	20231107	153100	437032070	5320	5320	5320	5320	0
318	20231107	153000	437032070	5320	5320	5320	5320	508
319	20231107	152900	434329510	5320	5320	5320	5320	0
320	20231107	152800	434329510	5320	5320	5320	5320	0
321	20231107	152700	434329510	5320	5320	5320	5320	0
322	20231107	152600	434329510	5320	5320	5320	5320	0
323	20231107	152500	434329510	5320	5320	5320	5320	0
324	20231107	152400	434329510	5320	5320	5320	5320	0
325	20231107	152300	434329510	5320	5320	5320	5320	0
326	20231107	152200	434329510	5320	5320	5320	5320	0
327	20231107	152100	434329510	5320	5320	5320	5320	0
328	20231107	152000	434329510	5320	5320	5320	5320	0
329	20231107	151900	434329510	5320	5320	5320	5320	2
330	20231107	151800	434318870	5320	5320	5320	5320	16
331	20231107	151700	434233750	5310	5310	5310	5310	262
332	20231107	151600	432842530	5310	5310	5310	5310	18
333	20231107	151500	432746950	5280	5280	5280	5280	0
334	20231107	151400	432746950	5280	5280	5280	5280	61
335	20231107	151300	432424870	5280	5310	5310	5280	121
336	20231107	151200	431782990	5290	5290	5290	5290	0
337	20231107	151100	431782990	5290	5290	5290	5290	4
338	20231107	151000	431761830	5280	5280	5280	5270	1345
339	20231107	150900	424660280	5280	5280	5280	5280	40
340	20231107	150800	424449080	5280	5260	5280	5260	8
341	20231107	150700	424406860	5260	5280	5280	5260	23
342	20231107	150600	424285840	5270	5280	5340	5260	204
343	20231107	150500	423204630	5260	5260	5280	5260	133
344	20231107	150400	422505000	5260	5280	5280	5260	21
345	20231107	150300	422394520	5280	5270	5280	5270	14
346	20231107	150200	422320730	5270	5270	5270	5260	130
347	20231107	150100	421635730	5270	5300	5300	5270	188
348	20231107	150000	420642490	5330	5340	5340	5330	25
349	20231107	145900	420509000	5340	5340	5340	5340	0
350	20231107	145800	420509000	5340	5340	5340	5340	2
351	20231107	145700	420498320	5340	5340	5340	5340	0
352	20231107	145600	420498320	5340	5340	5340	5340	10
353	20231107	145500	420444920	5340	5340	5340	5340	23
354	20231107	145400	420322100	5340	5340	5340	5340	30
355	20231107	145300	420161900	5340	5340	5340	5340	70
356	20231107	145200	419788100	5340	5340	5340	5340	6
357	20231107	145100	419756060	5340	5340	5340	5340	272
358	20231107	145000	418303580	5330	5340	5340	5330	34
359	20231107	144900	418122350	5330	5330	5330	5320	673
360	20231107	144800	414539310	5330	5310	5330	5290	512
361	20231107	144700	411827930	5310	5310	5310	5310	1
362	20231107	144600	411822620	5290	5270	5290	5270	40
363	20231107	144500	411611040	5270	5270	5270	5270	241
364	20231107	144400	410340970	5270	5270	5270	5270	0
365	20231107	144300	410340970	5270	5280	5300	5240	1267
366	20231107	144200	403688240	5280	5280	5300	5280	20
367	20231107	144100	403582380	5280	5280	5300	5270	253
368	20231107	144000	402246760	5280	5290	5290	5280	598
369	20231107	143900	399084510	5290	5300	5300	5290	23
370	20231107	143800	398962800	5300	5280	5300	5280	26
371	20231107	143700	398825040	5280	5310	5310	5280	154
372	20231107	143600	398010600	5310	5300	5310	5300	12
373	20231107	143500	397946900	5290	5290	5290	5290	131
374	20231107	143400	397253910	5290	5290	5290	5290	100
375	20231107	143300	396724910	5310	5300	5310	5300	78
376	20231107	143200	396310740	5300	5300	5300	5300	5
377	20231107	143100	396284240	5300	5300	5300	5300	6
378	20231107	143000	396252440	5290	5290	5290	5290	15
379	20231107	142900	396173090	5290	5290	5310	5290	19
380	20231107	142800	396072320	5290	5290	5310	5290	18
381	20231107	142700	395976880	5310	5290	5310	5290	112
382	20231107	142600	395383090	5290	5280	5300	5280	16
383	20231107	142500	395298500	5270	5270	5270	5270	5
384	20231107	142400	395272150	5300	5290	5300	5290	13
385	20231107	142300	395203260	5290	5270	5290	5270	11
386	20231107	142200	395145090	5270	5290	5290	5270	511
387	20231107	142100	392446070	5300	5300	5300	5300	544
388	20231107	142000	389562870	5300	5320	5330	5300	819
389	20231107	141900	385221590	5310	5310	5310	5310	455
390	20231107	141800	382805540	5330	5330	5330	5330	0
391	20231107	141700	382805540	5330	5330	5330	5330	60
392	20231107	141600	382485740	5330	5330	5330	5330	10
393	20231107	141500	382432440	5330	5330	5330	5330	19
394	20231107	141400	382331170	5330	5330	5330	5330	0
395	20231107	141300	382331170	5330	5310	5330	5310	45
396	20231107	141200	382092020	5330	5330	5330	5330	0
397	20231107	141100	382092020	5330	5320	5330	5320	13
398	20231107	141000	382022800	5320	5320	5320	5320	34
399	20231107	140900	381841920	5310	5310	5310	5310	5
400	20231107	140800	381815370	5310	5310	5310	5310	166
401	20231107	140700	380933910	5310	5300	5310	5300	30
402	20231107	140600	380774720	5300	5300	5300	5300	386
403	20231107	140500	378728920	5310	5300	5310	5300	316
404	20231107	140400	377053890	5300	5300	5300	5300	10
405	20231107	140300	377000890	5300	5300	5300	5300	0
406	20231107	140200	377000890	5300	5300	5300	5300	14
407	20231107	140100	376926690	5290	5290	5290	5290	1
408	20231107	140000	376921400	5300	5300	5300	5300	10
409	20231107	135900	376868400	5300	5300	5300	5300	0
410	20231107	135800	376868400	5300	5300	5300	5300	13
411	20231107	135700	376799500	5300	5290	5300	5290	925
412	20231107	135600	371902240	5290	5290	5290	5290	1
413	20231107	135500	371896950	5290	5290	5290	5290	0
414	20231107	135400	371896950	5290	5290	5290	5290	10
415	20231107	135300	371844050	5290	5290	5290	5290	13
416	20231107	135200	371775280	5280	5280	5280	5280	0
417	20231107	135100	371775280	5280	5280	5280	5280	0
418	20231107	135000	371775280	5280	5280	5280	5280	8
419	20231107	134900	371733040	5290	5290	5290	5290	14
420	20231107	134800	371658980	5270	5270	5270	5270	30
421	20231107	134700	371500880	5290	5290	5290	5290	62
422	20231107	134600	371172900	5270	5270	5270	5270	59
423	20231107	134500	370861970	5290	5290	5290	5290	13
424	20231107	134400	370793200	5290	5280	5290	5280	411
425	20231107	134300	368619020	5280	5280	5280	5280	164
426	20231107	134200	367753100	5270	5270	5270	5270	33
427	20231107	134100	367579190	5270	5270	5270	5270	2
428	20231107	134000	367568650	5270	5270	5280	5270	51
429	20231107	133900	367299760	5260	5260	5260	5260	0
430	20231107	133800	367299760	5260	5270	5270	5260	39
431	20231107	133700	367094520	5270	5270	5270	5270	10
432	20231107	133600	367041820	5270	5270	5270	5270	155
433	20231107	133500	366224970	5270	5270	5270	5270	0
434	20231107	133400	366224970	5270	5250	5270	5250	14
435	20231107	133300	366151270	5250	5260	5260	5250	38
436	20231107	133200	365951470	5270	5270	5270	5270	0
437	20231107	133100	365951470	5270	5260	5270	5260	14
438	20231107	133000	365877700	5260	5260	5260	5260	0
439	20231107	132900	365877700	5260	5260	5260	5260	14
440	20231107	132800	365804060	5260	5260	5260	5260	0
441	20231107	132700	365804060	5260	5260	5270	5260	14
442	20231107	132600	365730300	5240	5240	5240	5240	0
443	20231107	132500	365730300	5240	5240	5240	5240	0
444	20231107	132400	365730300	5240	5260	5270	5240	20
445	20231107	132300	365625120	5260	5260	5260	5260	28
446	20231107	132200	365477840	5260	5260	5260	5260	3
447	20231107	132100	365462060	5260	5260	5270	5260	15
448	20231107	132000	365383060	5260	5260	5270	5260	61
449	20231107	131900	365061650	5260	5260	5260	5260	4
450	20231107	131800	365040610	5270	5260	5270	5260	13
451	20231107	131700	364972110	5260	5260	5260	5260	10
452	20231107	131600	364919510	5240	5250	5250	5240	21
453	20231107	131500	364809460	5270	5270	5270	5270	1
454	20231107	131400	364804190	5270	5250	5270	5250	36
455	20231107	131300	364614510	5250	5250	5250	5250	30
456	20231107	131200	364457010	5270	5270	5270	5270	0
457	20231107	131100	364457010	5270	5270	5270	5270	10
458	20231107	131000	364404310	5260	5260	5260	5260	19
459	20231107	130900	364304370	5260	5270	5270	5260	15
460	20231107	130800	364225330	5270	5270	5270	5270	10
461	20231107	130700	364172630	5270	5270	5270	5270	0
462	20231107	130600	364172630	5270	5270	5270	5270	0
463	20231107	130500	364172630	5270	5250	5270	5250	184
464	20231107	130400	363206370	5270	5270	5270	5270	10
465	20231107	130300	363153670	5260	5260	5260	5260	0
466	20231107	130200	363153670	5260	5260	5260	5260	463
467	20231107	130100	360718290	5270	5270	5270	5270	23
468	20231107	130000	360597080	5270	5270	5270	5270	8
469	20231107	125900	360554920	5270	5270	5270	5270	0
470	20231107	125800	360554920	5270	5270	5270	5270	10
471	20231107	125700	360502220	5270	5270	5270	5270	0
472	20231107	125600	360502220	5270	5260	5270	5260	15
473	20231107	125500	360423180	5270	5270	5270	5270	77
474	20231107	125400	360017390	5270	5270	5270	5270	210
475	20231107	125300	358910690	5270	5270	5270	5270	0
476	20231107	125200	358910690	5270	5270	5270	5270	13
477	20231107	125100	358842180	5260	5260	5260	5260	10
478	20231107	125000	358789580	5240	5240	5240	5240	25
479	20231107	124900	358658580	5220	5220	5220	5220	0
480	20231107	124800	358658580	5220	5240	5240	5220	220
481	20231107	124700	357509760	5240	5240	5240	5240	13
482	20231107	124600	357441640	5240	5240	5240	5240	0
483	20231107	124500	357441640	5240	5260	5260	5240	15
484	20231107	124400	357362920	5260	5260	5260	5260	4
485	20231107	124300	357341880	5270	5260	5270	5260	14
486	20231107	124200	357268110	5240	5240	5240	5240	0
487	20231107	124100	357268110	5240	5240	5240	5240	1
488	20231107	124000	357262870	5230	5230	5230	5230	0
489	20231107	123900	357262870	5230	5270	5270	5230	65
490	20231107	123800	356922220	5250	5240	5250	5240	2
491	20231107	123700	356911730	5230	5230	5230	5230	0
492	20231107	123600	356911730	5230	5240	5240	5230	312
493	20231107	123500	355279480	5230	5250	5270	5230	61
494	20231107	123400	354960030	5250	5240	5270	5240	994
495	20231107	123300	349742020	5240	5240	5240	5240	9
496	20231107	123200	349694860	5250	5250	5250	5250	0
497	20231107	123100	349694860	5250	5240	5250	5240	62
498	20231107	123000	349369400	5240	5230	5250	5230	19
499	20231107	122900	349269710	5230	5230	5230	5230	2
500	20231107	122800	349259250	5230	5230	5230	5230	10
501	20231107	122700	349206950	5230	5230	5230	5230	0
502	20231107	122600	349206950	5230	5230	5230	5230	0
503	20231107	122500	349206950	5230	5230	5230	5230	48
504	20231107	122400	348955910	5230	5230	5230	5230	1
505	20231107	122300	348950680	5230	5230	5230	5230	0
506	20231107	122200	348950680	5230	5230	5230	5230	0
507	20231107	122100	348950680	5230	5230	5250	5230	23
508	20231107	122000	348830150	5220	5220	5220	5220	1
509	20231107	121900	348824930	5220	5210	5220	5210	404
510	20231107	121800	346716070	5220	5210	5220	5200	510
511	20231107	121700	344062240	5230	5230	5230	5230	0
512	20231107	121600	344062240	5230	5230	5230	5230	14
513	20231107	121500	343989020	5230	5230	5230	5230	10
514	20231107	121400	343936720	5230	5230	5230	5230	0
515	20231107	121300	343936720	5230	5230	5230	5230	0
516	20231107	121200	343936720	5230	5210	5230	5210	14
517	20231107	121100	343863520	5200	5200	5200	5200	0
518	20231107	121000	343863520	5200	5200	5200	5200	3
519	20231107	120900	343847920	5200	5200	5200	5200	64
520	20231107	120800	343515120	5200	5220	5250	5200	2800
521	20231107	120700	328928990	5230	5230	5230	5230	43
522	20231107	120600	328704100	5250	5250	5250	5250	0
523	20231107	120500	328704100	5250	5250	5250	5250	10
524	20231107	120400	328651600	5250	5250	5250	5250	0
525	20231107	120300	328651600	5250	5250	5250	5250	13
526	20231107	120200	328583350	5250	5250	5250	5250	11
527	20231107	120100	328525600	5230	5230	5230	5230	107
528	20231107	120000	327965990	5230	5230	5230	5230	0
529	20231107	115900	327965990	5230	5250	5250	5230	24
530	20231107	115800	327840190	5240	5230	5240	5230	56
531	20231107	115700	327547210	5230	5250	5250	5230	345
532	20231107	115600	325742180	5250	5250	5250	5250	0
533	20231107	115500	325742180	5250	5240	5250	5240	4
534	20231107	115400	325721190	5250	5270	5270	5250	82
535	20231107	115300	325290670	5250	5260	5260	5240	4
536	20231107	115200	325269660	5240	5270	5270	5240	12
537	20231107	115100	325206450	5240	5260	5270	5240	494
538	20231107	115000	322614750	5280	5280	5280	5280	15
539	20231107	114900	322535550	5280	5280	5280	5280	0
540	20231107	114800	322535550	5280	5260	5280	5260	11
541	20231107	114700	322477490	5270	5270	5270	5270	70
542	20231107	114600	322108590	5280	5270	5280	5270	15
543	20231107	114500	322029400	5270	5270	5270	5270	10
544	20231107	114400	321976700	5270	5270	5270	5270	0
545	20231107	114300	321976700	5270	5270	5270	5270	0
546	20231107	114200	321976700	5270	5270	5270	5270	10
547	20231107	114100	321924000	5260	5250	5260	5250	13
548	20231107	114000	321855690	5250	5250	5250	5250	0
549	20231107	113900	321855690	5250	5250	5250	5250	893
550	20231107	113800	317167440	5240	5240	5240	5240	0
551	20231107	113700	317167440	5240	5240	5240	5240	40
552	20231107	113600	316957840	5240	5240	5240	5240	0
553	20231107	113500	316957840	5240	5240	5240	5240	10
554	20231107	113400	316905440	5240	5240	5240	5240	11
555	20231107	113300	316847800	5240	5250	5250	5230	850
556	20231107	113200	312398620	5270	5250	5270	5250	215
557	20231107	113100	311269600	5270	5270	5270	5270	168
558	20231107	113000	310384240	5280	5280	5280	5280	0
559	20231107	112900	310384240	5280	5280	5280	5280	34
560	20231107	112800	310204720	5280	5280	5280	5280	13
561	20231107	112700	310136080	5290	5290	5290	5290	57
562	20231107	112600	309834550	5290	5290	5290	5290	4
563	20231107	112500	309813390	5280	5270	5280	5260	779
564	20231107	112400	305706320	5270	5270	5270	5270	13
565	20231107	112300	305637810	5270	5270	5270	5270	1210
566	20231107	112200	299261110	5260	5240	5260	5240	4388
567	20231107	112100	276224760	5240	5240	5240	5240	0
568	20231107	112000	276224760	5240	5240	5240	5240	0
569	20231107	111900	276224760	5240	5230	5240	5230	15
570	20231107	111800	276146170	5220	5220	5220	5220	500
571	20231107	111700	273536170	5220	5220	5220	5220	500
572	20231107	111600	270926170	5230	5230	5230	5230	224
573	20231107	111500	269754650	5220	5220	5240	5220	726
574	20231107	111400	265958490	5220	5270	5270	5200	15360
575	20231107	111300	185849200	5280	5280	5280	5280	6
576	20231107	111200	185817520	5300	5300	5300	5300	10
577	20231107	111100	185764520	5290	5290	5290	5290	107
578	20231107	111000	185198490	5320	5310	5320	5310	13
579	20231107	110900	185129340	5310	5310	5310	5310	10
580	20231107	110800	185076240	5320	5320	5320	5320	0
581	20231107	110700	185076240	5320	5320	5320	5320	0
582	20231107	110600	185076240	5320	5310	5320	5310	24
583	20231107	110500	184948670	5300	5300	5300	5300	332
584	20231107	110400	183189070	5320	5320	5320	5320	0
585	20231107	110300	183189070	5320	5320	5320	5320	0
586	20231107	110200	183189070	5320	5320	5320	5320	27
587	20231107	110100	183045430	5320	5320	5320	5320	0
588	20231107	110000	183045430	5320	5320	5320	5320	0
589	20231107	105900	183045430	5320	5320	5320	5320	10
590	20231107	105800	182992230	5320	5320	5320	5320	0
591	20231107	105700	182992230	5320	5320	5320	5320	13
592	20231107	105600	182923070	5320	5320	5320	5320	10
593	20231107	105500	182869870	5340	5340	5340	5340	0
594	20231107	105400	182869870	5340	5340	5340	5340	0
595	20231107	105300	182869870	5340	5330	5340	5330	23
596	20231107	105200	182747150	5330	5330	5330	5330	1
597	20231107	105100	182741820	5330	5330	5330	5330	0
598	20231107	105000	182741820	5330	5330	5330	5330	204
599	20231107	104900	181654500	5350	5330	5350	5330	161
600	20231107	104800	180794670	5350	5330	5350	5330	16
601	20231107	104700	180709130	5350	5320	5350	5320	4082
602	20231107	104600	158896360	5320	5320	5320	5320	10
603	20231107	104500	158843160	5320	5320	5320	5320	0
604	20231107	104400	158843160	5320	5310	5320	5310	218
605	20231107	104300	157685450	5310	5310	5310	5310	10
606	20231107	104200	157632350	5300	5310	5310	5300	231
607	20231107	104100	156408040	5310	5310	5310	5310	0
608	20231107	104000	156408040	5310	5310	5310	5310	14
609	20231107	103900	156333700	5310	5310	5310	5310	170
610	20231107	103800	155431000	5310	5310	5310	5310	0
611	20231107	103700	155431000	5310	5310	5310	5310	0
612	20231107	103600	155431000	5310	5310	5310	5310	18
613	20231107	103500	155335420	5320	5320	5320	5320	13
614	20231107	103400	155266260	5310	5310	5310	5310	0
615	20231107	103300	155266260	5310	5310	5310	5310	2
616	20231107	103200	155255640	5320	5320	5320	5320	0
617	20231107	103100	155255640	5320	5320	5320	5320	13
618	20231107	103000	155186480	5320	5320	5320	5320	0
619	20231107	102900	155186480	5320	5320	5320	5320	10
620	20231107	102800	155133280	5330	5330	5330	5330	0
621	20231107	102700	155133280	5330	5320	5330	5320	5
622	20231107	102600	155106640	5330	5320	5330	5320	34
623	20231107	102500	154925530	5290	5290	5290	5270	1775
624	20231107	102400	145559730	5300	5290	5300	5290	257
625	20231107	102300	144199280	5290	5270	5290	5270	325
626	20231107	102200	142486330	5270	5270	5270	5270	13
627	20231107	102100	142417820	5250	5260	5260	5250	238
628	20231107	102000	141168210	5270	5270	5270	5270	315
629	20231107	101900	139508160	5270	5270	5270	5270	100
630	20231107	101800	138981160	5270	5270	5270	5270	13
631	20231107	101700	138912650	5270	5270	5270	5270	0
632	20231107	101600	138912650	5270	5270	5270	5270	195
633	20231107	101500	137885000	5270	5270	5270	5270	255
634	20231107	101400	136541150	5290	5290	5290	5290	8
635	20231107	101300	136498830	5290	5280	5290	5280	424
636	20231107	101200	134259920	5270	5270	5270	5270	286
637	20231107	101100	132752700	5290	5290	5290	5290	200
638	20231107	101000	131694700	5290	5290	5290	5290	10
639	20231107	100900	131641800	5270	5290	5290	5270	246
640	20231107	100800	130345120	5280	5280	5280	5280	253
641	20231107	100700	129009280	5280	5280	5280	5280	0
642	20231107	100600	129009280	5280	5280	5280	5280	10
643	20231107	100500	128956480	5280	5270	5290	5270	1027
644	20231107	100400	123526610	5280	5260	5280	5260	974
645	20231107	100300	118393510	5270	5260	5270	5260	13
646	20231107	100200	118325030	5260	5270	5270	5260	42
647	20231107	100100	118103710	5270	5270	5270	5270	4
648	20231107	100000	118082630	5280	5280	5280	5280	54
649	20231107	095900	117797510	5270	5270	5270	5270	7
650	20231107	095800	117760620	5260	5260	5260	5260	0
651	20231107	095700	117760620	5260	5260	5260	5260	100
652	20231107	095600	117234620	5280	5270	5280	5270	370
653	20231107	095500	115284620	5290	5290	5290	5280	832
654	20231107	095400	110890440	5290	5300	5300	5290	199
655	20231107	095300	109836740	5320	5320	5320	5320	10
656	20231107	095200	109783540	5300	5300	5300	5300	1
657	20231107	095100	109778240	5310	5300	5310	5300	13
658	20231107	095000	109709290	5300	5300	5300	5300	10
659	20231107	094900	109656290	5300	5300	5300	5300	108
660	20231107	094800	109083890	5300	5310	5310	5300	9
661	20231107	094700	109036110	5310	5320	5320	5310	25
662	20231107	094600	108903120	5310	5310	5310	5310	1
663	20231107	094500	108897810	5310	5310	5310	5310	82
664	20231107	094400	108462390	5310	5300	5310	5300	122
665	20231107	094300	107815780	5300	5320	5320	5300	186
666	20231107	094200	106826660	5320	5310	5320	5300	131
667	20231107	094100	106129970	5320	5300	5320	5300	110
668	20231107	094000	105545060	5300	5300	5300	5300	10
669	20231107	093900	105492060	5290	5300	5300	5290	172
670	20231107	093800	104580900	5310	5310	5310	5310	13
671	20231107	093700	104511870	5310	5310	5310	5310	10
672	20231107	093600	104458770	5320	5320	5320	5320	51
673	20231107	093500	104187450	5300	5300	5320	5300	150
674	20231107	093400	103392430	5320	5330	5350	5320	944
675	20231107	093300	98348410	5330	5280	5330	5280	1123
676	20231107	093200	92396640	5280	5280	5280	5280	0
677	20231107	093100	92396640	5280	5280	5280	5280	1
678	20231107	093000	92391360	5280	5290	5290	5280	22
679	20231107	092900	92275100	5300	5300	5300	5300	1
680	20231107	092800	92269800	5300	5270	5300	5270	1299
681	20231107	092700	85406210	5270	5270	5280	5270	80
682	20231107	092600	84984550	5270	5270	5270	5270	75
683	20231107	092500	84589300	5270	5260	5270	5260	957
684	20231107	092400	79549620	5260	5270	5270	5260	107
685	20231107	092300	78986030	5270	5280	5280	5270	475
686	20231107	092200	76478240	5280	5280	5280	5280	155
687	20231107	092100	75659840	5270	5270	5270	5270	48
688	20231107	092000	75406880	5270	5270	5270	5270	74
689	20231107	091900	75016900	5280	5280	5280	5280	0
690	20231107	091800	75016900	5280	5270	5280	5270	1003
691	20231107	091700	69721100	5260	5260	5260	5260	109
692	20231107	091600	69147760	5260	5240	5260	5240	87
693	20231107	091500	68691140	5240	5240	5240	5240	303
694	20231107	091400	67103420	5240	5240	5240	5240	326
695	20231107	091300	65395180	5250	5260	5260	5250	237
696	20231107	091200	64148830	5240	5240	5240	5240	0
697	20231107	091100	64148830	5240	5240	5240	5240	0
698	20231107	091000	64148830	5240	5240	5240	5240	0
699	20231107	090900	64148830	5240	5240	5240	5240	33
700	20231107	090800	63975910	5260	5260	5260	5260	10
701	20231107	090700	63923310	5240	5240	5240	5240	63
702	20231107	090600	63593190	5230	5210	5230	5210	642
703	20231107	090500	60241470	5210	5210	5210	5210	248
704	20231107	090400	58949390	5200	5190	5210	5150	2679
705	20231107	090300	45122620	5190	5210	5220	5190	4430
706	20231107	090200	22064750	5210	5240	5250	5210	726
707	20231107	090100	18275220	5230	5280	5280	5220	1217
708	20231107	090000	11888000	5290	5350	5350	5290	2232