KissMeData/020120/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190400	698344480	4435	4435	4435	4435	5934
3	20231109	190300	698344480	4435	4435	4435	4435	0
4	20231109	190200	698344480	4435	4435	4435	4435	0
5	20231109	190100	698344480	4435	4435	4435	4435	0
6	20231109	190000	698344480	4435	4435	4435	4435	0
7	20231109	185900	698344480	4435	4435	4435	4435	0
8	20231109	185800	698344480	4435	4435	4435	4435	0
9	20231109	185700	698344480	4435	4435	4435	4435	0
10	20231109	185600	698344480	4435	4435	4435	4435	0
11	20231109	185500	698344480	4435	4435	4435	4435	0
12	20231109	185400	698344480	4435	4435	4435	4435	0
13	20231109	185300	698344480	4435	4435	4435	4435	0
14	20231109	185200	698344480	4435	4435	4435	4435	0
15	20231109	185100	698344480	4435	4435	4435	4435	0
16	20231109	185000	698344480	4435	4435	4435	4435	0
17	20231109	184900	698344480	4435	4435	4435	4435	0
18	20231109	184800	698344480	4435	4435	4435	4435	0
19	20231109	184700	698344480	4435	4435	4435	4435	0
20	20231109	184600	698344480	4435	4435	4435	4435	0
21	20231109	184500	698344480	4435	4435	4435	4435	0
22	20231109	184400	698344480	4435	4435	4435	4435	0
23	20231109	184300	698344480	4435	4435	4435	4435	0
24	20231109	184200	698344480	4435	4435	4435	4435	0
25	20231109	184100	698344480	4435	4435	4435	4435	0
26	20231109	184000	698344480	4435	4435	4435	4435	0
27	20231109	183900	698344480	4435	4435	4435	4435	0
28	20231109	183800	698344480	4435	4435	4435	4435	0
29	20231109	183700	698344480	4435	4435	4435	4435	0
30	20231109	183600	698344480	4435	4435	4435	4435	0
31	20231109	183500	698344480	4435	4435	4435	4435	0
32	20231109	183400	698344480	4435	4435	4435	4435	5934
33	20231109	183300	698344480	4435	4435	4435	4435	0
34	20231109	183200	698344480	4435	4435	4435	4435	0
35	20231109	183100	698344480	4435	4435	4435	4435	0
36	20231109	183000	698344480	4435	4435	4435	4435	0
37	20231109	182900	698344480	4435	4435	4435	4435	0
38	20231109	182800	698344480	4435	4435	4435	4435	0
39	20231109	182700	698344480	4435	4435	4435	4435	0
40	20231109	182600	698344480	4435	4435	4435	4435	0
41	20231109	182500	698344480	4435	4435	4435	4435	0
42	20231109	182400	698344480	4435	4435	4435	4435	0
43	20231109	182300	698344480	4435	4435	4435	4435	0
44	20231109	182200	698344480	4435	4435	4435	4435	0
45	20231109	182100	698344480	4435	4435	4435	4435	0
46	20231109	182000	698344480	4435	4435	4435	4435	0
47	20231109	181900	698344480	4435	4435	4435	4435	0
48	20231109	181800	698344480	4435	4435	4435	4435	0
49	20231109	181700	698344480	4435	4435	4435	4435	0
50	20231109	181600	698344480	4435	4435	4435	4435	0
51	20231109	181500	698344480	4435	4435	4435	4435	0
52	20231109	181400	698344480	4435	4435	4435	4435	0
53	20231109	181300	698344480	4435	4435	4435	4435	0
54	20231109	181200	698344480	4435	4435	4435	4435	0
55	20231109	181100	698344480	4435	4435	4435	4435	0
56	20231109	181000	698344480	4435	4435	4435	4435	0
57	20231109	180900	698344480	4435	4435	4435	4435	0
58	20231109	180800	698344480	4435	4435	4435	4435	0
59	20231109	180700	698344480	4435	4435	4435	4435	0
60	20231109	180600	698344480	4435	4435	4435	4435	0
61	20231109	180500	698344480	4435	4435	4435	4435	0
62	20231109	180400	698344480	4435	4435	4435	4435	5934
63	20231109	180300	698344480	4435	4435	4435	4435	0
64	20231109	180200	698344480	4435	4435	4435	4435	0
65	20231109	180100	698344480	4435	4435	4435	4435	0
66	20231109	180000	698344480	4435	4435	4435	4435	0
67	20231109	175900	698344480	4435	4435	4435	4435	0
68	20231109	175800	698344480	4435	4435	4435	4435	0
69	20231109	175700	698344480	4435	4435	4435	4435	0
70	20231109	175600	698344480	4435	4435	4435	4435	0
71	20231109	175500	698344480	4435	4435	4435	4435	0
72	20231109	175400	698344480	4435	4435	4435	4435	0
73	20231109	175300	698344480	4435	4435	4435	4435	0
74	20231109	175200	698344480	4435	4435	4435	4435	0
75	20231109	175100	698344480	4435	4435	4435	4435	0
76	20231109	175000	698344480	4435	4435	4435	4435	0
77	20231109	174900	698344480	4435	4435	4435	4435	0
78	20231109	174800	698344480	4435	4435	4435	4435	0
79	20231109	174700	698344480	4435	4435	4435	4435	0
80	20231109	174600	698344480	4435	4435	4435	4435	0
81	20231109	174500	698344480	4435	4435	4435	4435	0
82	20231109	174400	698344480	4435	4435	4435	4435	0
83	20231109	174300	698344480	4435	4435	4435	4435	0
84	20231109	174200	698344480	4435	4435	4435	4435	0
85	20231109	174100	698344480	4435	4435	4435	4435	0
86	20231109	174000	698344480	4435	4435	4435	4435	0
87	20231109	173900	698344480	4435	4435	4435	4435	0
88	20231109	173800	698344480	4435	4435	4435	4435	0
89	20231109	173700	698344480	4435	4435	4435	4435	0
90	20231109	173600	698344480	4435	4435	4435	4435	0
91	20231109	173500	698344480	4435	4435	4435	4435	0
92	20231109	173400	698344480	4435	4435	4435	4435	5934
93	20231109	173300	698344480	4435	4435	4435	4435	0
94	20231109	173200	698344480	4435	4435	4435	4435	0
95	20231109	173100	698344480	4435	4435	4435	4435	0
96	20231109	173000	698344480	4435	4435	4435	4435	0
97	20231109	172900	698344480	4435	4435	4435	4435	0
98	20231109	172800	698344480	4435	4435	4435	4435	0
99	20231109	172700	698344480	4435	4435	4435	4435	0
100	20231109	172600	698344480	4435	4435	4435	4435	0
101	20231109	172500	698344480	4435	4435	4435	4435	0
102	20231109	172400	698344480	4435	4435	4435	4435	0
103	20231109	172300	698344480	4435	4435	4435	4435	0
104	20231109	172200	698344480	4435	4435	4435	4435	0
105	20231109	172100	698344480	4435	4435	4435	4435	0
106	20231109	172000	698344480	4435	4435	4435	4435	0
107	20231109	171900	698344480	4435	4435	4435	4435	0
108	20231109	171800	698344480	4435	4435	4435	4435	0
109	20231109	171700	698344480	4435	4435	4435	4435	0
110	20231109	171600	698344480	4435	4435	4435	4435	0
111	20231109	171500	698344480	4435	4435	4435	4435	0
112	20231109	171400	698344480	4435	4435	4435	4435	0
113	20231109	171300	698344480	4435	4435	4435	4435	0
114	20231109	171200	698344480	4435	4435	4435	4435	0
115	20231109	171100	698344480	4435	4435	4435	4435	0
116	20231109	171000	698344480	4435	4435	4435	4435	0
117	20231109	170900	698344480	4435	4435	4435	4435	0
118	20231109	170800	698344480	4435	4435	4435	4435	0
119	20231109	170700	698344480	4435	4435	4435	4435	0
120	20231109	170600	698344480	4435	4435	4435	4435	0
121	20231109	170500	698344480	4435	4435	4435	4435	0
122	20231109	170400	698344480	4435	4435	4435	4435	5934
123	20231109	170300	698344480	4435	4435	4435	4435	0
124	20231109	170200	698344480	4435	4435	4435	4435	0
125	20231109	170100	698344480	4435	4435	4435	4435	0
126	20231109	170000	698344480	4435	4435	4435	4435	0
127	20231109	165900	698344480	4435	4435	4435	4435	0
128	20231109	165800	698344480	4435	4435	4435	4435	0
129	20231109	165700	698344480	4435	4435	4435	4435	0
130	20231109	165600	698344480	4435	4435	4435	4435	0
131	20231109	165500	698344480	4435	4435	4435	4435	0
132	20231109	165400	698344480	4435	4435	4435	4435	0
133	20231109	165300	698344480	4435	4435	4435	4435	0
134	20231109	165200	698344480	4435	4435	4435	4435	0
135	20231109	165100	698344480	4435	4435	4435	4435	0
136	20231109	165000	698344480	4435	4435	4435	4435	0
137	20231109	164900	698344480	4435	4435	4435	4435	0
138	20231109	164800	698344480	4435	4435	4435	4435	0
139	20231109	164700	698344480	4435	4435	4435	4435	0
140	20231109	164600	698344480	4435	4435	4435	4435	0
141	20231109	164500	698344480	4435	4435	4435	4435	0
142	20231109	164400	698344480	4435	4435	4435	4435	0
143	20231109	164300	698344480	4435	4435	4435	4435	0
144	20231109	164200	698344480	4435	4435	4435	4435	0
145	20231109	164100	698344480	4435	4435	4435	4435	0
146	20231109	164000	698344480	4435	4435	4435	4435	0
147	20231109	163900	698344480	4435	4435	4435	4435	0
148	20231109	163800	698344480	4435	4435	4435	4435	0
149	20231109	163700	698344480	4435	4435	4435	4435	0
150	20231109	163600	698344480	4435	4435	4435	4435	0
151	20231109	163500	698344480	4435	4435	4435	4435	0
152	20231109	163400	698344480	4435	4435	4435	4435	5934
153	20231109	163300	698344480	4435	4435	4435	4435	0
154	20231109	163200	698344480	4435	4435	4435	4435	0
155	20231109	163100	698344480	4435	4435	4435	4435	0
156	20231109	163000	698344480	4435	4435	4435	4435	0
157	20231109	162900	698344480	4435	4435	4435	4435	0
158	20231109	162800	698344480	4435	4435	4435	4435	0
159	20231109	162700	698344480	4435	4435	4435	4435	0
160	20231109	162600	698344480	4435	4435	4435	4435	0
161	20231109	162500	698344480	4435	4435	4435	4435	0
162	20231109	162400	698344480	4435	4435	4435	4435	0
163	20231109	162300	698344480	4435	4435	4435	4435	0
164	20231109	162200	698344480	4435	4435	4435	4435	0
165	20231109	162100	698344480	4435	4435	4435	4435	0
166	20231109	162000	698344480	4435	4435	4435	4435	0
167	20231109	161900	698344480	4435	4435	4435	4435	0
168	20231109	161800	698344480	4435	4435	4435	4435	0
169	20231109	161700	698344480	4435	4435	4435	4435	0
170	20231109	161600	698344480	4435	4435	4435	4435	0
171	20231109	161500	698344480	4435	4435	4435	4435	0
172	20231109	161400	698344480	4435	4435	4435	4435	0
173	20231109	161300	698344480	4435	4435	4435	4435	0
174	20231109	161200	698344480	4435	4435	4435	4435	0
175	20231109	161100	698344480	4435	4435	4435	4435	0
176	20231109	161000	698344480	4435	4435	4435	4435	0
177	20231109	160900	698344480	4435	4435	4435	4435	0
178	20231109	160800	698344480	4435	4435	4435	4435	0
179	20231109	160700	698344480	4435	4435	4435	4435	0
180	20231109	160600	698344480	4435	4435	4435	4435	0
181	20231109	160500	698344480	4435	4435	4435	4435	0
182	20231109	160400	698344480	4435	4435	4435	4435	5934
183	20231109	160300	698344480	4435	4435	4435	4435	0
184	20231109	160200	698344480	4435	4435	4435	4435	0
185	20231109	160100	698344480	4435	4435	4435	4435	0
186	20231109	160000	698344480	4435	4435	4435	4435	0
187	20231109	155900	698344480	4435	4435	4435	4435	0
188	20231109	155800	698344480	4435	4435	4435	4435	0
189	20231109	155700	698344480	4435	4435	4435	4435	0
190	20231109	155600	698344480	4435	4435	4435	4435	0
191	20231109	155500	698344480	4435	4435	4435	4435	0
192	20231109	155400	698344480	4435	4435	4435	4435	0
193	20231109	155300	698344480	4435	4435	4435	4435	0
194	20231109	155200	698344480	4435	4435	4435	4435	0
195	20231109	155100	698344480	4435	4435	4435	4435	0
196	20231109	155000	698344480	4435	4435	4435	4435	0
197	20231109	154900	698344480	4435	4435	4435	4435	0
198	20231109	154800	698344480	4435	4435	4435	4435	0
199	20231109	154700	698344480	4435	4435	4435	4435	0
200	20231109	154600	698344480	4435	4435	4435	4435	0
201	20231109	154500	698344480	4435	4435	4435	4435	0
202	20231109	154400	698344480	4435	4435	4435	4435	0
203	20231109	154300	698344480	4435	4435	4435	4435	0
204	20231109	154200	698344480	4435	4435	4435	4435	0
205	20231109	154100	698344480	4435	4435	4435	4435	0
206	20231109	154000	698344480	4435	4435	4435	4435	0
207	20231109	153900	698344480	4435	4435	4435	4435	0
208	20231109	153800	698344480	4435	4435	4435	4435	0
209	20231109	153700	698344480	4435	4435	4435	4435	0
210	20231109	153600	698344480	4435	4435	4435	4435	0
211	20231109	153500	698344480	4435	4435	4435	4435	0
212	20231109	153400	698344480	4435	4435	4435	4435	5934
213	20231109	153300	698344480	4435	4435	4435	4435	0
214	20231109	153200	698344480	4435	4435	4435	4435	0
215	20231109	153100	698344480	4435	4435	4435	4435	0
216	20231109	153000	698344480	4435	4435	4435	4435	5934
217	20231109	152900	672027190	4435	4435	4435	4435	0
218	20231109	152800	672027190	4435	4435	4435	4435	0
219	20231109	152700	672027190	4435	4435	4435	4435	0
220	20231109	152600	672027190	4435	4435	4435	4435	0
221	20231109	152500	672027190	4435	4435	4435	4435	0
222	20231109	152400	672027190	4435	4435	4435	4435	0
223	20231109	152300	672027190	4435	4435	4435	4435	0
224	20231109	152200	672027190	4435	4435	4435	4435	0
225	20231109	152100	672027190	4435	4435	4435	4435	0
226	20231109	152000	672027190	4435	4435	4435	4435	0
227	20231109	151900	672027190	4435	4440	4445	4430	1074
228	20231109	151800	667267225	4435	4440	4440	4435	371
229	20231109	151700	665620635	4445	4450	4450	4440	190
230	20231109	151600	664776915	4450	4450	4450	4445	859
231	20231109	151500	660956110	4460	4450	4460	4450	353
232	20231109	151400	659383020	4460	4445	4460	4445	2
233	20231109	151300	659374115	4460	4460	4460	4460	0
234	20231109	151200	659374115	4460	4460	4460	4460	0
235	20231109	151100	659374115	4460	4460	4460	4450	124
236	20231109	151000	658822275	4455	4455	4455	4450	34
237	20231109	150900	658670810	4455	4455	4455	4455	95
238	20231109	150800	658247585	4455	4460	4460	4455	371
239	20231109	150700	656593095	4470	4470	4470	4470	0
240	20231109	150600	656593095	4470	4470	4470	4470	130
241	20231109	150500	656011995	4455	4455	4455	4455	417
242	20231109	150400	654154260	4455	4470	4470	4455	210
243	20231109	150300	653218560	4470	4470	4470	4470	1
244	20231109	150200	653214090	4470	4450	4470	4450	6
245	20231109	150100	653187370	4470	4470	4470	4470	20
246	20231109	150000	653097970	4470	4440	4470	4440	9
247	20231109	145900	653057800	4470	4445	4470	4445	212
248	20231109	145800	652111120	4445	4445	4450	4445	250
249	20231109	145700	650999195	4445	4445	4445	4445	0
250	20231109	145600	650999195	4445	4445	4445	4445	55
251	20231109	145500	650754720	4445	4445	4445	4445	0
252	20231109	145400	650754720	4445	4445	4445	4445	104
253	20231109	145300	650292440	4450	4450	4450	4450	0
254	20231109	145200	650292440	4450	4450	4450	4450	1
255	20231109	145100	650287990	4435	4435	4435	4435	0
256	20231109	145000	650287990	4435	4435	4435	4435	238
257	20231109	144900	649232460	4440	4440	4440	4440	0
258	20231109	144800	649232460	4440	4445	4445	4440	137
259	20231109	144700	648623945	4445	4445	4445	4445	136
260	20231109	144600	648019425	4450	4450	4450	4450	0
261	20231109	144500	648019425	4450	4450	4450	4450	348
262	20231109	144400	646470825	4450	4455	4455	4450	553
263	20231109	144300	644007515	4460	4460	4460	4460	0
264	20231109	144200	644007515	4460	4470	4470	4460	2367
265	20231109	144100	633442120	4475	4475	4475	4475	0
266	20231109	144000	633442120	4475	4475	4475	4475	6
267	20231109	143900	633415270	4475	4475	4475	4475	6
268	20231109	143800	633388420	4475	4465	4475	4460	70
269	20231109	143700	633076040	4480	4465	4480	4460	111
270	20231109	143600	632580750	4465	4465	4480	4460	211
271	20231109	143500	631639325	4465	4480	4480	4465	77
272	20231109	143400	631295430	4480	4465	4480	4465	474
273	20231109	143300	629178930	4465	4480	4480	4465	197
274	20231109	143200	628297420	4465	4480	4480	4465	73
275	20231109	143100	627971430	4470	4475	4475	4470	211
276	20231109	143000	627027775	4470	4475	4475	4470	213
277	20231109	142900	626074950	4475	4495	4495	4475	473
278	20231109	142800	623956995	4495	4495	4495	4495	20
279	20231109	142700	623867095	4500	4500	4500	4500	0
280	20231109	142600	623867095	4500	4500	4500	4500	1
281	20231109	142500	623862595	4500	4500	4500	4500	1
282	20231109	142400	623858095	4500	4500	4500	4500	0
283	20231109	142300	623858095	4500	4500	4500	4500	0
284	20231109	142200	623858095	4500	4475	4500	4475	2234
285	20231109	142100	613806340	4475	4475	4475	4475	0
286	20231109	142000	613806340	4475	4500	4500	4470	121
287	20231109	141900	613265290	4485	4485	4500	4485	125
288	20231109	141800	612703960	4475	4475	4480	4475	1513
289	20231109	141700	605927135	4460	4460	4460	4460	0
290	20231109	141600	605927135	4460	4460	4460	4460	1
291	20231109	141500	605922675	4475	4475	4475	4475	4
292	20231109	141400	605904775	4475	4475	4475	4475	2
293	20231109	141300	605895825	4475	4475	4475	4475	1
294	20231109	141200	605891350	4470	4470	4470	4470	48
295	20231109	141100	605676790	4470	4475	4475	4470	30
296	20231109	141000	605542665	4475	4475	4475	4475	22
297	20231109	140900	605444215	4475	4450	4475	4450	110
298	20231109	140800	604954505	4450	4450	4450	4450	100
299	20231109	140700	604509505	4450	4450	4450	4450	22
300	20231109	140600	604411605	4450	4450	4450	4450	100
301	20231109	140500	603966605	4450	4450	4450	4450	0
302	20231109	140400	603966605	4450	4450	4450	4450	9
303	20231109	140300	603926555	4455	4455	4455	4455	135
304	20231109	140200	603325130	4455	4455	4455	4455	0
305	20231109	140100	603325130	4455	4455	4455	4455	0
306	20231109	140000	603325130	4455	4455	4455	4455	0
307	20231109	135900	603325130	4455	4455	4455	4455	0
308	20231109	135800	603325130	4455	4455	4455	4455	1
309	20231109	135700	603320675	4450	4450	4450	4450	200
310	20231109	135600	602430675	4450	4475	4475	4450	2
311	20231109	135500	602421750	4440	4440	4440	4440	0
312	20231109	135400	602421750	4440	4475	4475	4440	1500
313	20231109	135300	595736795	4480	4480	4480	4480	0
314	20231109	135200	595736795	4480	4480	4480	4480	0
315	20231109	135100	595736795	4480	4480	4480	4480	700
316	20231109	135000	592600795	4475	4475	4475	4475	100
317	20231109	134900	592153295	4480	4480	4495	4475	267
318	20231109	134800	590958075	4480	4485	4485	4480	595
319	20231109	134700	588291050	4485	4495	4495	4485	19
320	20231109	134600	588205825	4495	4495	4495	4475	84
321	20231109	134500	587829480	4485	4485	4485	4480	1183
322	20231109	134400	582528715	4495	4485	4495	4480	6
323	20231109	134300	582501810	4495	4490	4495	4490	2511
324	20231109	134200	571227060	4495	4495	4495	4495	229
325	20231109	134100	570197705	4495	4495	4495	4495	0
326	20231109	134000	570197705	4495	4495	4495	4495	225
327	20231109	133900	569186330	4485	4485	4485	4475	845
328	20231109	133800	565400660	4485	4490	4495	4485	117
329	20231109	133700	564875770	4495	4495	4495	4490	186
330	20231109	133600	564039910	4495	4510	4510	4495	168
331	20231109	133500	563284705	4510	4510	4510	4510	6
332	20231109	133400	563257645	4510	4510	4510	4510	0
333	20231109	133300	563257645	4510	4510	4510	4510	24
334	20231109	133200	563149405	4500	4520	4520	4500	9
335	20231109	133100	563108885	4490	4490	4490	4490	14
336	20231109	133000	563046025	4520	4505	4520	4505	107
337	20231109	132900	562563820	4505	4505	4505	4505	4
338	20231109	132800	562545800	4505	4505	4505	4505	0
339	20231109	132700	562545800	4505	4505	4505	4505	0
340	20231109	132600	562545800	4505	4505	4505	4505	2
341	20231109	132500	562536790	4505	4495	4505	4495	1205
342	20231109	132400	557111610	4495	4495	4495	4495	9
343	20231109	132300	557071155	4480	4480	4480	4480	0
344	20231109	132200	557071155	4480	4480	4480	4480	0
345	20231109	132100	557071155	4480	4480	4480	4480	17
346	20231109	132000	556994995	4475	4475	4475	4475	20
347	20231109	131900	556905495	4485	4485	4485	4465	690
348	20231109	131800	553818800	4500	4500	4500	4500	0
349	20231109	131700	553818800	4500	4485	4500	4485	72
350	20231109	131600	553495865	4500	4490	4500	4490	195
351	20231109	131500	552620305	4490	4490	4490	4490	4
352	20231109	131400	552602345	4490	4495	4495	4485	67
353	20231109	131300	552301295	4495	4495	4495	4495	0
354	20231109	131200	552301295	4495	4495	4495	4495	0
355	20231109	131100	552301295	4495	4495	4495	4495	8
356	20231109	131000	552265335	4490	4490	4490	4490	0
357	20231109	130900	552265335	4490	4495	4495	4490	12
358	20231109	130800	552211400	4495	4495	4495	4490	32
359	20231109	130700	552067625	4495	4495	4495	4495	2
360	20231109	130600	552058635	4495	4490	4495	4490	170
361	20231109	130500	551294755	4490	4490	4490	4490	111
362	20231109	130400	550796365	4480	4480	4480	4480	92
363	20231109	130300	550384205	4490	4490	4490	4490	0
364	20231109	130200	550384205	4490	4490	4490	4490	0
365	20231109	130100	550384205	4490	4490	4490	4490	1
366	20231109	130000	550379715	4500	4500	4500	4500	0
367	20231109	125900	550379715	4500	4500	4500	4500	0
368	20231109	125800	550379715	4500	4490	4500	4490	151
369	20231109	125700	549701715	4505	4505	4505	4480	20
370	20231109	125600	549612040	4485	4505	4505	4485	114
371	20231109	125500	549099835	4505	4455	4505	4455	196
372	20231109	125400	548221080	4475	4465	4475	4465	359
373	20231109	125300	546618110	4465	4460	4465	4440	812
374	20231109	125200	543007250	4465	4465	4465	4455	204
375	20231109	125100	542098390	4465	4460	4465	4460	428
376	20231109	125000	540188325	4460	4455	4460	4450	297
377	20231109	124900	538864020	4455	4455	4455	4455	61
378	20231109	124800	538592265	4465	4450	4465	4450	800
379	20231109	124700	535032175	4450	4450	4450	4450	61
380	20231109	124600	534760725	4460	4465	4465	4460	68
381	20231109	124500	534457415	4465	4465	4465	4465	1
382	20231109	124400	534452950	4450	4455	4455	4450	105
383	20231109	124300	533985410	4465	4465	4465	4465	0
384	20231109	124200	533985410	4465	4465	4465	4465	0
385	20231109	124100	533985410	4465	4470	4470	4465	219
386	20231109	124000	533006945	4470	4470	4470	4470	10
387	20231109	123900	532962245	4475	4475	4475	4475	20
388	20231109	123800	532872745	4475	4470	4475	4470	43
389	20231109	123700	532680530	4470	4470	4470	4470	1
390	20231109	123600	532676060	4470	4470	4470	4470	5
391	20231109	123500	532653710	4475	4475	4475	4475	15
392	20231109	123400	532586585	4465	4465	4465	4465	0
393	20231109	123300	532586585	4465	4465	4465	4465	5
394	20231109	123200	532564260	4475	4480	4480	4475	500
395	20231109	123100	530326555	4490	4490	4490	4490	100
396	20231109	123000	529877555	4490	4480	4490	4480	18
397	20231109	122900	529796905	4490	4490	4490	4490	1
398	20231109	122800	529792415	4480	4480	4480	4480	695
399	20231109	122700	526678815	4480	4480	4480	4480	100
400	20231109	122600	526230815	4490	4490	4490	4490	0
401	20231109	122500	526230815	4490	4490	4490	4490	52
402	20231109	122400	525997335	4480	4480	4480	4480	0
403	20231109	122300	525997335	4480	4480	4480	4480	25
404	20231109	122200	525885335	4480	4485	4485	4480	838
405	20231109	122100	522128205	4490	4490	4490	4490	0
406	20231109	122000	522128205	4490	4490	4490	4490	0
407	20231109	121900	522128205	4490	4490	4490	4490	50
408	20231109	121800	521903705	4490	4490	4490	4485	706
409	20231109	121700	518736835	4485	4485	4485	4485	296
410	20231109	121600	517409275	4485	4485	4485	4485	1
411	20231109	121500	517404790	4495	4480	4500	4480	875
412	20231109	121400	513479090	4480	4480	4480	4480	0
413	20231109	121300	513479090	4480	4475	4480	4475	5
414	20231109	121200	513456710	4480	4480	4480	4480	5
415	20231109	121100	513434310	4475	4485	4485	4475	16
416	20231109	121000	513362560	4485	4475	4485	4475	6
417	20231109	120900	513335700	4475	4475	4475	4475	20
418	20231109	120800	513246200	4475	4475	4475	4475	0
419	20231109	120700	513246200	4475	4465	4475	4465	25
420	20231109	120600	513134475	4465	4465	4465	4465	1
421	20231109	120500	513130010	4465	4465	4465	4465	0
422	20231109	120400	513130010	4465	4465	4465	4465	300
423	20231109	120300	511790510	4455	4460	4460	4455	110
424	20231109	120200	511299920	4465	4480	4485	4465	1675
425	20231109	120100	503800315	4480	4485	4485	4480	11
426	20231109	120000	503750985	4485	4480	4485	4480	141
427	20231109	115900	503119250	4480	4495	4495	4480	995
428	20231109	115800	498654995	4495	4495	4495	4495	1
429	20231109	115700	498650500	4495	4495	4500	4495	100
430	20231109	115600	498200845	4500	4495	4500	4490	362
431	20231109	115500	496573635	4495	4515	4535	4495	857
432	20231109	115400	492715570	4520	4490	4540	4490	1377
433	20231109	115300	486522965	4490	4490	4490	4485	163
434	20231109	115200	485791620	4485	4485	4490	4485	98
435	20231109	115100	485351935	4480	4480	4485	4480	328
436	20231109	115000	483882200	4485	4470	4490	4465	545
437	20231109	114900	481440440	4475	4460	4475	4455	464
438	20231109	114800	479370660	4460	4460	4460	4460	31
439	20231109	114700	479232400	4460	4460	4460	4450	7
440	20231109	114600	479201210	4460	4460	4460	4460	4
441	20231109	114500	479183370	4445	4445	4445	4445	31
442	20231109	114400	479045575	4435	4440	4445	4435	411
443	20231109	114300	477221550	4440	4440	4440	4440	1
444	20231109	114200	477217110	4440	4440	4440	4440	2
445	20231109	114100	477208230	4440	4440	4440	4440	9
446	20231109	114000	477168270	4440	4450	4450	4440	231
447	20231109	113900	476142070	4460	4460	4460	4460	0
448	20231109	113800	476142070	4460	4450	4460	4450	4
449	20231109	113700	476124240	4450	4450	4450	4450	1
450	20231109	113600	476119790	4450	4450	4450	4450	55
451	20231109	113500	475875040	4450	4450	4450	4450	17
452	20231109	113400	475799390	4450	4450	4450	4450	0
453	20231109	113300	475799390	4450	4450	4450	4450	0
454	20231109	113200	475799390	4450	4435	4450	4435	462
455	20231109	113100	473748065	4435	4435	4435	4435	85
456	20231109	113000	473371090	4435	4435	4435	4435	0
457	20231109	112900	473371090	4435	4435	4435	4435	0
458	20231109	112800	473371090	4435	4435	4435	4435	0
459	20231109	112700	473371090	4435	4435	4435	4435	0
460	20231109	112600	473371090	4435	4435	4435	4435	47
461	20231109	112500	473162645	4435	4440	4440	4435	81
462	20231109	112400	472803400	4440	4440	4440	4440	10
463	20231109	112300	472759000	4440	4440	4440	4440	0
464	20231109	112200	472759000	4440	4440	4440	4440	0
465	20231109	112100	472759000	4440	4440	4440	4440	0
466	20231109	112000	472759000	4440	4440	4440	4440	0
467	20231109	111900	472759000	4440	4460	4460	4440	87
468	20231109	111800	472372305	4460	4435	4460	4435	213
469	20231109	111700	471427005	4460	4435	4460	4435	34
470	20231109	111600	471276190	4425	4430	4430	4425	43
471	20231109	111500	471085775	4430	4435	4435	4430	21
472	20231109	111400	470992720	4430	4435	4435	4420	719
473	20231109	111300	467812940	4430	4430	4430	4430	19
474	20231109	111200	467728770	4435	4435	4435	4435	0
475	20231109	111100	467728770	4435	4435	4435	4435	17
476	20231109	111000	467653375	4440	4440	4440	4440	117
477	20231109	110900	467133895	4435	4420	4440	4420	142
478	20231109	110800	466503650	4420	4420	4420	4420	9
479	20231109	110700	466463870	4415	4415	4415	4415	48
480	20231109	110600	466251950	4415	4415	4415	4415	20
481	20231109	110500	466163650	4435	4435	4435	4435	5
482	20231109	110400	466141475	4435	4435	4435	4435	141
483	20231109	110300	465516140	4415	4435	4435	4415	3
484	20231109	110200	465502855	4435	4415	4435	4415	501
485	20231109	110100	463290920	4415	4425	4435	4415	402
486	20231109	110000	461514035	4440	4440	4440	4440	1
487	20231109	105900	461509595	4425	4450	4450	4425	199
488	20231109	105800	460628020	4450	4450	4450	4450	3
489	20231109	105700	460614670	4450	4425	4450	4425	51
490	20231109	105600	460388970	4420	4430	4430	4420	1365
491	20231109	105500	454355590	4430	4430	4430	4430	1
492	20231109	105400	454351160	4430	4430	4440	4430	144
493	20231109	105300	453713230	4430	4440	4440	4430	22
494	20231109	105200	453615740	4455	4455	4455	4455	4
495	20231109	105100	453597920	4450	4450	4455	4450	15
496	20231109	105000	453531165	4450	4455	4455	4450	3
497	20231109	104900	453517810	4455	4455	4455	4455	1
498	20231109	104800	453513355	4455	4420	4455	4420	24
499	20231109	104700	453407090	4450	4450	4450	4450	2
500	20231109	104600	453398190	4450	4420	4450	4420	169
501	20231109	104500	452647040	4455	4430	4455	4420	87
502	20231109	104400	452261405	4420	4420	4420	4420	299
503	20231109	104300	450939825	4420	4425	4425	4420	271
504	20231109	104200	449740895	4445	4450	4450	4425	1127
505	20231109	104100	444741770	4450	4470	4470	4450	1279
506	20231109	104000	439036560	4475	4475	4475	4475	0
507	20231109	103900	439036560	4475	4470	4475	4470	407
508	20231109	103800	437217260	4470	4470	4470	4470	0
509	20231109	103700	437217260	4470	4470	4470	4470	0
510	20231109	103600	437217260	4470	4455	4470	4455	42
511	20231109	103500	437030015	4455	4465	4465	4455	544
512	20231109	103400	434601385	4470	4470	4470	4470	31
513	20231109	103300	434462815	4470	4475	4475	4465	93
514	20231109	103200	434047115	4475	4465	4480	4425	1312
515	20231109	103100	428216020	4460	4455	4460	4455	320
516	20231109	103000	426790170	4455	4440	4455	4440	1250
517	20231109	102900	421227390	4445	4445	4445	4445	12
518	20231109	102800	421174050	4440	4440	4440	4440	0
519	20231109	102700	421174050	4440	4440	4440	4440	0
520	20231109	102600	421174050	4440	4440	4440	4440	1
521	20231109	102500	421169610	4445	4445	4445	4445	0
522	20231109	102400	421169610	4445	4445	4445	4445	300
523	20231109	102300	419836110	4435	4435	4440	4435	17
524	20231109	102200	419760655	4430	4425	4430	4425	110
525	20231109	102100	419273840	4425	4430	4430	4425	48
526	20231109	102000	419061215	4430	4430	4430	4430	1
527	20231109	101900	419056785	4395	4395	4395	4395	0
528	20231109	101800	419056785	4395	4405	4405	4395	3489
529	20231109	101700	403705525	4405	4425	4425	4405	104
530	20231109	101600	403247385	4430	4430	4430	4430	50
531	20231109	101500	403025885	4430	4405	4430	4400	403
532	20231109	101400	401251030	4405	4405	4405	4405	443
533	20231109	101300	399299615	4405	4405	4405	4405	300
534	20231109	101200	397978115	4430	4420	4430	4395	5181
535	20231109	101100	375153925	4415	4430	4430	4415	270
536	20231109	101000	373959390	4425	4425	4425	4425	82
537	20231109	100900	373596540	4425	4425	4425	4425	2
538	20231109	100800	373587690	4425	4425	4430	4420	989
539	20231109	100700	369214585	4430	4440	4440	4425	544
540	20231109	100600	366803495	4445	4450	4450	4445	21
541	20231109	100500	366710135	4445	4450	4450	4445	78
542	20231109	100400	366363400	4450	4435	4450	4435	103
543	20231109	100300	365906550	4435	4435	4435	4435	128
544	20231109	100200	365338870	4435	4435	4435	4435	1
545	20231109	100100	365334435	4445	4440	4445	4435	662
546	20231109	100000	362394165	4440	4440	4440	4440	10
547	20231109	095900	362349765	4435	4435	4435	4435	1
548	20231109	095800	362345330	4440	4440	4440	4440	61
549	20231109	095700	362074490	4420	4440	4440	4420	2715
550	20231109	095600	350048815	4440	4450	4450	4440	82
551	20231109	095500	349684465	4450	4450	4450	4435	1541
552	20231109	095400	342836655	4455	4455	4455	4455	70
553	20231109	095300	342524805	4455	4470	4470	4455	1537
554	20231109	095200	335672745	4470	4460	4470	4460	798
555	20231109	095100	332112305	4465	4475	4475	4465	510
556	20231109	095000	329834270	4480	4475	4480	4470	409
557	20231109	094900	328004530	4480	4485	4485	4480	736
558	20231109	094800	324703680	4490	4485	4490	4485	57
559	20231109	094700	324447775	4485	4475	4490	4475	99
560	20231109	094600	324004155	4475	4475	4475	4475	274
561	20231109	094500	322778005	4490	4490	4495	4475	409
562	20231109	094400	320944855	4495	4500	4500	4490	308
563	20231109	094300	319560335	4500	4490	4515	4490	328
564	20231109	094200	318086100	4490	4490	4490	4485	13
565	20231109	094100	318027780	4480	4490	4490	4480	62
566	20231109	094000	317749645	4485	4490	4490	4485	4
567	20231109	093900	317731690	4480	4485	4485	4480	215
568	20231109	093800	316768465	4495	4480	4495	4480	582
569	20231109	093700	314161090	4475	4475	4480	4475	103
570	20231109	093600	313700010	4470	4455	4470	4450	864
571	20231109	093500	309851475	4460	4495	4495	4460	1610
572	20231109	093400	302660485	4490	4505	4505	4490	773
573	20231109	093300	299188340	4505	4520	4525	4505	1514
574	20231109	093200	292363245	4520	4525	4525	4520	75
575	20231109	093100	292024190	4525	4545	4545	4525	485
576	20231109	093000	289820070	4545	4540	4545	4540	7
577	20231109	092900	289788265	4550	4530	4550	4520	1071
578	20231109	092800	284938045	4530	4515	4530	4500	3144
579	20231109	092700	270757945	4520	4530	4530	4520	525
580	20231109	092600	268383825	4530	4550	4550	4530	1955
581	20231109	092500	259518955	4555	4560	4565	4555	153
582	20231109	092400	258821015	4565	4565	4570	4555	955
583	20231109	092300	254461415	4555	4550	4565	4550	2289
584	20231109	092200	244030860	4560	4550	4560	4540	2588
585	20231109	092100	232257470	4550	4530	4555	4530	9204
586	20231109	092000	190410200	4530	4510	4530	4510	521
587	20231109	091900	188055310	4510	4505	4510	4500	539
588	20231109	091800	185624725	4505	4505	4510	4495	3207
589	20231109	091700	171180215	4505	4460	4510	4460	999
590	20231109	091600	166702475	4460	4445	4460	4440	1892
591	20231109	091500	158277755	4450	4455	4455	4450	134
592	20231109	091400	157681400	4455	4455	4455	4455	5
593	20231109	091300	157659125	4435	4455	4460	4435	1173
594	20231109	091200	152439280	4455	4445	4455	4445	534
595	20231109	091100	150062910	4445	4435	4455	4430	3996
596	20231109	091000	132331460	4435	4485	4485	4435	2711
597	20231109	090900	120257785	4485	4510	4510	4480	981
598	20231109	090800	115843250	4510	4515	4525	4505	600
599	20231109	090700	113131435	4515	4495	4515	4475	1948
600	20231109	090600	104374110	4495	4495	4495	4470	1030
601	20231109	090500	99758360	4495	4490	4500	4440	2057
602	20231109	090400	90571765	4490	4510	4510	4480	2575
603	20231109	090300	79013120	4515	4530	4530	4510	329
604	20231109	090200	77526765	4535	4475	4535	4475	1749
605	20231109	090100	69624445	4475	4405	4475	4405	3494
606	20231109	090000	54097290	4460	4465	4465	4395	11741