KissMeData/079160/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195000	3661082310	5340	5340	5340	5340	12096
3	20231102	194900	3661082310	5340	5340	5340	5340	0
4	20231102	194800	3661082310	5340	5340	5340	5340	0
5	20231102	194700	3661082310	5340	5340	5340	5340	0
6	20231102	194600	3661082310	5340	5340	5340	5340	0
7	20231102	194500	3661082310	5340	5340	5340	5340	0
8	20231102	194400	3661082310	5340	5340	5340	5340	0
9	20231102	194300	3661082310	5340	5340	5340	5340	0
10	20231102	194200	3661082310	5340	5340	5340	5340	0
11	20231102	194100	3661082310	5340	5340	5340	5340	0
12	20231102	194000	3661082310	5340	5340	5340	5340	0
13	20231102	193900	3661082310	5340	5340	5340	5340	0
14	20231102	193800	3661082310	5340	5340	5340	5340	0
15	20231102	193700	3661082310	5340	5340	5340	5340	0
16	20231102	193600	3661082310	5340	5340	5340	5340	0
17	20231102	193500	3661082310	5340	5340	5340	5340	0
18	20231102	193400	3661082310	5340	5340	5340	5340	0
19	20231102	193300	3661082310	5340	5340	5340	5340	0
20	20231102	193200	3661082310	5340	5340	5340	5340	0
21	20231102	193100	3661082310	5340	5340	5340	5340	0
22	20231102	193000	3661082310	5340	5340	5340	5340	0
23	20231102	192900	3661082310	5340	5340	5340	5340	0
24	20231102	192800	3661082310	5340	5340	5340	5340	0
25	20231102	192700	3661082310	5340	5340	5340	5340	0
26	20231102	192600	3661082310	5340	5340	5340	5340	0
27	20231102	192500	3661082310	5340	5340	5340	5340	0
28	20231102	192400	3661082310	5340	5340	5340	5340	0
29	20231102	192300	3661082310	5340	5340	5340	5340	0
30	20231102	192200	3661082310	5340	5340	5340	5340	0
31	20231102	192100	3661082310	5340	5340	5340	5340	0
32	20231102	192000	3661082310	5340	5340	5340	5340	12096
33	20231102	191900	3661082310	5340	5340	5340	5340	0
34	20231102	191800	3661082310	5340	5340	5340	5340	0
35	20231102	191700	3661082310	5340	5340	5340	5340	0
36	20231102	191600	3661082310	5340	5340	5340	5340	0
37	20231102	191500	3661082310	5340	5340	5340	5340	0
38	20231102	191400	3661082310	5340	5340	5340	5340	0
39	20231102	191300	3661082310	5340	5340	5340	5340	0
40	20231102	191200	3661082310	5340	5340	5340	5340	0
41	20231102	191100	3661082310	5340	5340	5340	5340	0
42	20231102	191000	3661082310	5340	5340	5340	5340	0
43	20231102	190900	3661082310	5340	5340	5340	5340	0
44	20231102	190800	3661082310	5340	5340	5340	5340	0
45	20231102	190700	3661082310	5340	5340	5340	5340	0
46	20231102	190600	3661082310	5340	5340	5340	5340	0
47	20231102	190500	3661082310	5340	5340	5340	5340	0
48	20231102	190400	3661082310	5340	5340	5340	5340	0
49	20231102	190300	3661082310	5340	5340	5340	5340	0
50	20231102	190200	3661082310	5340	5340	5340	5340	0
51	20231102	190100	3661082310	5340	5340	5340	5340	0
52	20231102	190000	3661082310	5340	5340	5340	5340	0
53	20231102	185900	3661082310	5340	5340	5340	5340	0
54	20231102	185800	3661082310	5340	5340	5340	5340	0
55	20231102	185700	3661082310	5340	5340	5340	5340	0
56	20231102	185600	3661082310	5340	5340	5340	5340	0
57	20231102	185500	3661082310	5340	5340	5340	5340	0
58	20231102	185400	3661082310	5340	5340	5340	5340	0
59	20231102	185300	3661082310	5340	5340	5340	5340	0
60	20231102	185200	3661082310	5340	5340	5340	5340	0
61	20231102	185100	3661082310	5340	5340	5340	5340	0
62	20231102	185000	3661082310	5340	5340	5340	5340	12096
63	20231102	184900	3661082310	5340	5340	5340	5340	0
64	20231102	184800	3661082310	5340	5340	5340	5340	0
65	20231102	184700	3661082310	5340	5340	5340	5340	0
66	20231102	184600	3661082310	5340	5340	5340	5340	0
67	20231102	184500	3661082310	5340	5340	5340	5340	0
68	20231102	184400	3661082310	5340	5340	5340	5340	0
69	20231102	184300	3661082310	5340	5340	5340	5340	0
70	20231102	184200	3661082310	5340	5340	5340	5340	0
71	20231102	184100	3661082310	5340	5340	5340	5340	0
72	20231102	184000	3661082310	5340	5340	5340	5340	0
73	20231102	183900	3661082310	5340	5340	5340	5340	0
74	20231102	183800	3661082310	5340	5340	5340	5340	0
75	20231102	183700	3661082310	5340	5340	5340	5340	0
76	20231102	183600	3661082310	5340	5340	5340	5340	0
77	20231102	183500	3661082310	5340	5340	5340	5340	0
78	20231102	183400	3661082310	5340	5340	5340	5340	0
79	20231102	183300	3661082310	5340	5340	5340	5340	0
80	20231102	183200	3661082310	5340	5340	5340	5340	0
81	20231102	183100	3661082310	5340	5340	5340	5340	0
82	20231102	183000	3661082310	5340	5340	5340	5340	0
83	20231102	182900	3661082310	5340	5340	5340	5340	0
84	20231102	182800	3661082310	5340	5340	5340	5340	0
85	20231102	182700	3661082310	5340	5340	5340	5340	0
86	20231102	182600	3661082310	5340	5340	5340	5340	0
87	20231102	182500	3661082310	5340	5340	5340	5340	0
88	20231102	182400	3661082310	5340	5340	5340	5340	0
89	20231102	182300	3661082310	5340	5340	5340	5340	0
90	20231102	182200	3661082310	5340	5340	5340	5340	0
91	20231102	182100	3661082310	5340	5340	5340	5340	0
92	20231102	182000	3661082310	5340	5340	5340	5340	12096
93	20231102	181900	3661082310	5340	5340	5340	5340	0
94	20231102	181800	3661082310	5340	5340	5340	5340	0
95	20231102	181700	3661082310	5340	5340	5340	5340	0
96	20231102	181600	3661082310	5340	5340	5340	5340	0
97	20231102	181500	3661082310	5340	5340	5340	5340	0
98	20231102	181400	3661082310	5340	5340	5340	5340	0
99	20231102	181300	3661082310	5340	5340	5340	5340	0
100	20231102	181200	3661082310	5340	5340	5340	5340	0
101	20231102	181100	3661082310	5340	5340	5340	5340	0
102	20231102	181000	3661082310	5340	5340	5340	5340	0
103	20231102	180900	3661082310	5340	5340	5340	5340	0
104	20231102	180800	3661082310	5340	5340	5340	5340	0
105	20231102	180700	3661082310	5340	5340	5340	5340	0
106	20231102	180600	3661082310	5340	5340	5340	5340	0
107	20231102	180500	3661082310	5340	5340	5340	5340	0
108	20231102	180400	3661082310	5340	5340	5340	5340	0
109	20231102	180300	3661082310	5340	5340	5340	5340	0
110	20231102	180200	3661082310	5340	5340	5340	5340	0
111	20231102	180100	3661082310	5340	5340	5340	5340	0
112	20231102	180000	3661082310	5340	5340	5340	5340	0
113	20231102	175900	3661082310	5340	5340	5340	5340	0
114	20231102	175800	3661082310	5340	5340	5340	5340	0
115	20231102	175700	3661082310	5340	5340	5340	5340	0
116	20231102	175600	3661082310	5340	5340	5340	5340	0
117	20231102	175500	3661082310	5340	5340	5340	5340	0
118	20231102	175400	3661082310	5340	5340	5340	5340	0
119	20231102	175300	3661082310	5340	5340	5340	5340	0
120	20231102	175200	3661082310	5340	5340	5340	5340	0
121	20231102	175100	3661082310	5340	5340	5340	5340	0
122	20231102	175000	3661082310	5340	5340	5340	5340	12096
123	20231102	174900	3661082310	5340	5340	5340	5340	0
124	20231102	174800	3661082310	5340	5340	5340	5340	0
125	20231102	174700	3661082310	5340	5340	5340	5340	0
126	20231102	174600	3661082310	5340	5340	5340	5340	0
127	20231102	174500	3661082310	5340	5340	5340	5340	0
128	20231102	174400	3661082310	5340	5340	5340	5340	0
129	20231102	174300	3661082310	5340	5340	5340	5340	0
130	20231102	174200	3661082310	5340	5340	5340	5340	0
131	20231102	174100	3661082310	5340	5340	5340	5340	0
132	20231102	174000	3661082310	5340	5340	5340	5340	0
133	20231102	173900	3661082310	5340	5340	5340	5340	0
134	20231102	173800	3661082310	5340	5340	5340	5340	0
135	20231102	173700	3661082310	5340	5340	5340	5340	0
136	20231102	173600	3661082310	5340	5340	5340	5340	0
137	20231102	173500	3661082310	5340	5340	5340	5340	0
138	20231102	173400	3661082310	5340	5340	5340	5340	0
139	20231102	173300	3661082310	5340	5340	5340	5340	0
140	20231102	173200	3661082310	5340	5340	5340	5340	0
141	20231102	173100	3661082310	5340	5340	5340	5340	0
142	20231102	173000	3661082310	5340	5340	5340	5340	0
143	20231102	172900	3661082310	5340	5340	5340	5340	0
144	20231102	172800	3661082310	5340	5340	5340	5340	0
145	20231102	172700	3661082310	5340	5340	5340	5340	0
146	20231102	172600	3661082310	5340	5340	5340	5340	0
147	20231102	172500	3661082310	5340	5340	5340	5340	0
148	20231102	172400	3661082310	5340	5340	5340	5340	0
149	20231102	172300	3661082310	5340	5340	5340	5340	0
150	20231102	172200	3661082310	5340	5340	5340	5340	0
151	20231102	172100	3661082310	5340	5340	5340	5340	0
152	20231102	172000	3661082310	5340	5340	5340	5340	12096
153	20231102	171900	3661082310	5340	5340	5340	5340	0
154	20231102	171800	3661082310	5340	5340	5340	5340	0
155	20231102	171700	3661082310	5340	5340	5340	5340	0
156	20231102	171600	3661082310	5340	5340	5340	5340	0
157	20231102	171500	3661082310	5340	5340	5340	5340	0
158	20231102	171400	3661082310	5340	5340	5340	5340	0
159	20231102	171300	3661082310	5340	5340	5340	5340	0
160	20231102	171200	3661082310	5340	5340	5340	5340	0
161	20231102	171100	3661082310	5340	5340	5340	5340	0
162	20231102	171000	3661082310	5340	5340	5340	5340	0
163	20231102	170900	3661082310	5340	5340	5340	5340	0
164	20231102	170800	3661082310	5340	5340	5340	5340	0
165	20231102	170700	3661082310	5340	5340	5340	5340	0
166	20231102	170600	3661082310	5340	5340	5340	5340	0
167	20231102	170500	3661082310	5340	5340	5340	5340	0
168	20231102	170400	3661082310	5340	5340	5340	5340	0
169	20231102	170300	3661082310	5340	5340	5340	5340	0
170	20231102	170200	3661082310	5340	5340	5340	5340	0
171	20231102	170100	3661082310	5340	5340	5340	5340	0
172	20231102	170000	3661082310	5340	5340	5340	5340	0
173	20231102	165900	3661082310	5340	5340	5340	5340	0
174	20231102	165800	3661082310	5340	5340	5340	5340	0
175	20231102	165700	3661082310	5340	5340	5340	5340	0
176	20231102	165600	3661082310	5340	5340	5340	5340	0
177	20231102	165500	3661082310	5340	5340	5340	5340	0
178	20231102	165400	3661082310	5340	5340	5340	5340	0
179	20231102	165300	3661082310	5340	5340	5340	5340	0
180	20231102	165200	3661082310	5340	5340	5340	5340	0
181	20231102	165100	3661082310	5340	5340	5340	5340	0
182	20231102	165000	3661082310	5340	5340	5340	5340	12096
183	20231102	164900	3661082310	5340	5340	5340	5340	0
184	20231102	164800	3661082310	5340	5340	5340	5340	0
185	20231102	164700	3661082310	5340	5340	5340	5340	0
186	20231102	164600	3661082310	5340	5340	5340	5340	0
187	20231102	164500	3661082310	5340	5340	5340	5340	0
188	20231102	164400	3661082310	5340	5340	5340	5340	0
189	20231102	164300	3661082310	5340	5340	5340	5340	0
190	20231102	164200	3661082310	5340	5340	5340	5340	0
191	20231102	164100	3661082310	5340	5340	5340	5340	0
192	20231102	164000	3661082310	5340	5340	5340	5340	0
193	20231102	163900	3661082310	5340	5340	5340	5340	0
194	20231102	163800	3661082310	5340	5340	5340	5340	0
195	20231102	163700	3661082310	5340	5340	5340	5340	0
196	20231102	163600	3661082310	5340	5340	5340	5340	0
197	20231102	163500	3661082310	5340	5340	5340	5340	0
198	20231102	163400	3661082310	5340	5340	5340	5340	0
199	20231102	163300	3661082310	5340	5340	5340	5340	0
200	20231102	163200	3661082310	5340	5340	5340	5340	0
201	20231102	163100	3661082310	5340	5340	5340	5340	0
202	20231102	163000	3661082310	5340	5340	5340	5340	0
203	20231102	162900	3661082310	5340	5340	5340	5340	0
204	20231102	162800	3661082310	5340	5340	5340	5340	0
205	20231102	162700	3661082310	5340	5340	5340	5340	0
206	20231102	162600	3661082310	5340	5340	5340	5340	0
207	20231102	162500	3661082310	5340	5340	5340	5340	0
208	20231102	162400	3661082310	5340	5340	5340	5340	0
209	20231102	162300	3661082310	5340	5340	5340	5340	0
210	20231102	162200	3661082310	5340	5340	5340	5340	0
211	20231102	162100	3661082310	5340	5340	5340	5340	0
212	20231102	162000	3661082310	5340	5340	5340	5340	12096
213	20231102	161900	3661082310	5340	5340	5340	5340	0
214	20231102	161800	3661082310	5340	5340	5340	5340	0
215	20231102	161700	3661082310	5340	5340	5340	5340	0
216	20231102	161600	3661082310	5340	5340	5340	5340	0
217	20231102	161500	3661082310	5340	5340	5340	5340	0
218	20231102	161400	3661082310	5340	5340	5340	5340	0
219	20231102	161300	3661082310	5340	5340	5340	5340	0
220	20231102	161200	3661082310	5340	5340	5340	5340	0
221	20231102	161100	3661082310	5340	5340	5340	5340	0
222	20231102	161000	3661082310	5340	5340	5340	5340	0
223	20231102	160900	3661082310	5340	5340	5340	5340	0
224	20231102	160800	3661082310	5340	5340	5340	5340	0
225	20231102	160700	3661082310	5340	5340	5340	5340	0
226	20231102	160600	3661082310	5340	5340	5340	5340	0
227	20231102	160500	3661082310	5340	5340	5340	5340	0
228	20231102	160400	3661082310	5340	5340	5340	5340	0
229	20231102	160300	3661082310	5340	5340	5340	5340	0
230	20231102	160200	3661082310	5340	5340	5340	5340	0
231	20231102	160100	3661082310	5340	5340	5340	5340	0
232	20231102	160000	3661082310	5340	5340	5340	5340	0
233	20231102	155900	3661082310	5340	5340	5340	5340	0
234	20231102	155800	3661082310	5340	5340	5340	5340	0
235	20231102	155700	3661082310	5340	5340	5340	5340	0
236	20231102	155600	3661082310	5340	5340	5340	5340	0
237	20231102	155500	3661082310	5340	5340	5340	5340	0
238	20231102	155400	3661082310	5340	5340	5340	5340	0
239	20231102	155300	3661082310	5340	5340	5340	5340	0
240	20231102	155200	3661082310	5340	5340	5340	5340	0
241	20231102	155100	3661082310	5340	5340	5340	5340	0
242	20231102	155000	3661082310	5340	5340	5340	5340	12096
243	20231102	154900	3661082310	5340	5340	5340	5340	0
244	20231102	154800	3661082310	5340	5340	5340	5340	0
245	20231102	154700	3661082310	5340	5340	5340	5340	0
246	20231102	154600	3661082310	5340	5340	5340	5340	0
247	20231102	154500	3661082310	5340	5340	5340	5340	0
248	20231102	154400	3661082310	5340	5340	5340	5340	0
249	20231102	154300	3661082310	5340	5340	5340	5340	0
250	20231102	154200	3661082310	5340	5340	5340	5340	0
251	20231102	154100	3661082310	5340	5340	5340	5340	0
252	20231102	154000	3661082310	5340	5340	5340	5340	0
253	20231102	153900	3661082310	5340	5340	5340	5340	0
254	20231102	153800	3661082310	5340	5340	5340	5340	0
255	20231102	153700	3661082310	5340	5340	5340	5340	0
256	20231102	153600	3661082310	5340	5340	5340	5340	0
257	20231102	153500	3661082310	5340	5340	5340	5340	0
258	20231102	153400	3661082310	5340	5340	5340	5340	0
259	20231102	153300	3661082310	5340	5340	5340	5340	0
260	20231102	153200	3661082310	5340	5340	5340	5340	0
261	20231102	153100	3661082310	5340	5340	5340	5340	0
262	20231102	153000	3661082310	5340	5340	5340	5340	12096
263	20231102	152900	3596489670	5340	5340	5340	5340	0
264	20231102	152800	3596489670	5340	5340	5340	5340	0
265	20231102	152700	3596489670	5340	5340	5340	5340	0
266	20231102	152600	3596489670	5340	5340	5340	5340	0
267	20231102	152500	3596489670	5340	5340	5340	5340	0
268	20231102	152400	3596489670	5340	5340	5340	5340	0
269	20231102	152300	3596489670	5340	5340	5340	5340	0
270	20231102	152200	3596489670	5340	5340	5340	5340	0
271	20231102	152100	3596489670	5340	5340	5340	5340	0
272	20231102	152000	3596489670	5340	5340	5340	5340	0
273	20231102	151900	3596489670	5340	5320	5340	5320	4920
274	20231102	151800	3570293650	5330	5330	5330	5320	1352
275	20231102	151700	3563091350	5330	5330	5330	5330	1614
276	20231102	151600	3554488730	5330	5330	5340	5310	5748
277	20231102	151500	3523909890	5330	5330	5340	5330	5611
278	20231102	151400	3493984450	5340	5330	5340	5330	567
279	20231102	151300	3490960510	5330	5330	5340	5330	499
280	20231102	151200	3488300600	5340	5330	5340	5330	525
281	20231102	151100	3485502120	5330	5330	5340	5330	454
282	20231102	151000	3483078780	5330	5330	5340	5330	926
283	20231102	150900	3478142200	5330	5330	5330	5330	168
284	20231102	150800	3477246760	5330	5330	5330	5330	7513
285	20231102	150700	3437202470	5340	5330	5340	5330	2792
286	20231102	150600	3422318190	5330	5340	5340	5330	190
287	20231102	150500	3421305440	5340	5330	5340	5330	514
288	20231102	150400	3418561220	5330	5330	5330	5330	86
289	20231102	150300	3418102840	5340	5320	5340	5320	8484
290	20231102	150200	3372803130	5330	5330	5340	5320	461
291	20231102	150100	3370346300	5330	5330	5330	5330	971
292	20231102	150000	3365170870	5340	5330	5340	5330	3151
293	20231102	145900	3348351360	5330	5340	5340	5330	155
294	20231102	145800	3347524800	5340	5340	5350	5340	726
295	20231102	145700	3343647880	5340	5340	5340	5340	2106
296	20231102	145600	3332401840	5340	5340	5350	5340	2766
297	20231102	145500	3317631280	5330	5350	5350	5330	3409
298	20231102	145400	3299437800	5340	5340	5350	5340	1040
299	20231102	145300	3293884190	5340	5350	5350	5340	730
300	20231102	145200	3289979490	5340	5340	5350	5340	1800
301	20231102	145100	3280360960	5340	5340	5340	5330	7025
302	20231102	145000	3242847990	5330	5330	5340	5330	820
303	20231102	144900	3238473910	5330	5330	5330	5330	3075
304	20231102	144800	3222084160	5330	5330	5330	5330	763
305	20231102	144700	3218017370	5330	5330	5340	5330	1156
306	20231102	144600	3211855860	5330	5330	5330	5320	1884
307	20231102	144500	3201814300	5340	5320	5340	5320	2911
308	20231102	144400	3186299930	5320	5320	5330	5320	811
309	20231102	144300	3181985200	5320	5330	5330	5320	110
310	20231102	144200	3181399800	5320	5330	5330	5320	1915
311	20231102	144100	3171194250	5320	5320	5330	5320	2927
312	20231102	144000	3155617490	5330	5320	5330	5320	462
313	20231102	143900	3153157780	5330	5320	5330	5320	526
314	20231102	143800	3150354990	5320	5330	5330	5320	403
315	20231102	143700	3148207550	5320	5320	5320	5320	203
316	20231102	143600	3147127590	5320	5320	5320	5320	79
317	20231102	143500	3146707310	5330	5320	5330	5320	77
318	20231102	143400	3146297430	5330	5330	5330	5330	339
319	20231102	143300	3144490560	5330	5320	5330	5320	1262
320	20231102	143200	3137765100	5320	5320	5330	5320	1024
321	20231102	143100	3132317400	5330	5330	5330	5320	1548
322	20231102	143000	3124069090	5320	5320	5330	5320	1081
323	20231102	142900	3118313540	5320	5330	5330	5320	470
324	20231102	142800	3115809710	5330	5330	5330	5330	372
325	20231102	142700	3113826950	5330	5320	5330	5320	2760
326	20231102	142600	3099119410	5330	5320	5330	5320	792
327	20231102	142500	3094905500	5330	5330	5330	5320	1208
328	20231102	142400	3088475240	5330	5320	5330	5320	1338
329	20231102	142300	3081356180	5310	5320	5320	5310	2937
330	20231102	142200	3065731600	5320	5330	5330	5320	54
331	20231102	142100	3065444310	5320	5330	5330	5320	307
332	20231102	142000	3063808790	5320	5320	5330	5320	158
333	20231102	141900	3062967830	5320	5320	5330	5320	142
334	20231102	141800	3062211890	5320	5320	5330	5320	681
335	20231102	141700	3058588070	5320	5320	5330	5320	200
336	20231102	141600	3057522690	5320	5320	5320	5320	79
337	20231102	141500	3057102410	5330	5320	5330	5320	160
338	20231102	141400	3056251200	5320	5330	5330	5320	207
339	20231102	141300	3055148680	5320	5320	5330	5320	87
340	20231102	141200	3054685760	5330	5320	5330	5320	213
341	20231102	141100	3053552520	5320	5330	5330	5320	2108
342	20231102	141000	3042317640	5330	5340	5340	5330	849
343	20231102	140900	3037790060	5330	5330	5340	5330	319
344	20231102	140800	3036088480	5330	5330	5340	5320	1689
345	20231102	140700	3027072910	5320	5330	5330	5320	1117
346	20231102	140600	3021125030	5340	5330	5340	5330	1114
347	20231102	140500	3015185930	5330	5330	5340	5330	6141
348	20231102	140400	2982399120	5330	5320	5340	5320	5110
349	20231102	140300	2955147520	5320	5300	5320	5300	4726
350	20231102	140200	2930024800	5300	5300	5300	5300	172
351	20231102	140100	2929113200	5300	5300	5300	5300	153
352	20231102	140000	2928302300	5300	5300	5300	5300	179
353	20231102	135900	2927353600	5300	5300	5300	5300	2611
354	20231102	135800	2913515300	5300	5300	5300	5300	126
355	20231102	135700	2912847500	5300	5300	5310	5300	720
356	20231102	135600	2909029220	5300	5310	5310	5300	3378
357	20231102	135500	2891124530	5310	5300	5310	5300	223
358	20231102	135400	2889942430	5310	5310	5310	5310	2349
359	20231102	135300	2877469240	5310	5310	5310	5310	3948
360	20231102	135200	2856505360	5310	5310	5320	5310	898
361	20231102	135100	2851735710	5310	5310	5320	5310	916
362	20231102	135000	2846866750	5320	5310	5320	5310	197
363	20231102	134900	2845819850	5320	5310	5320	5310	2803
364	20231102	134800	2830913290	5320	5310	5320	5310	1150
365	20231102	134700	2824806190	5320	5320	5320	5310	2539
366	20231102	134600	2811299740	5320	5320	5330	5320	784
367	20231102	134500	2807123860	5320	5330	5330	5320	182
368	20231102	134400	2806154330	5320	5320	5320	5320	190
369	20231102	134300	2805143530	5330	5320	5330	5320	690
370	20231102	134200	2801471680	5320	5310	5320	5310	1741
371	20231102	134100	2792211230	5320	5310	5320	5310	804
372	20231102	134000	2787940710	5310	5310	5320	5310	254
373	20231102	133900	2786589970	5310	5310	5320	5310	1112
374	20231102	133800	2780683920	5310	5310	5310	5310	365
375	20231102	133700	2778745770	5320	5310	5320	5310	3211
376	20231102	133600	2761675040	5320	5310	5320	5310	527
377	20231102	133500	2758871670	5320	5320	5330	5310	186
378	20231102	133400	2757882960	5330	5310	5330	5310	4029
379	20231102	133300	2736449100	5310	5310	5320	5310	1317
380	20231102	133200	2729454830	5310	5310	5320	5310	1556
381	20231102	133100	2721182260	5320	5310	5320	5310	3449
382	20231102	133000	2702859690	5300	5300	5310	5300	234
383	20231102	132900	2701618900	5290	5290	5300	5290	2934
384	20231102	132800	2686080910	5300	5300	5300	5290	3129
385	20231102	132700	2669497470	5300	5300	5300	5290	2640
386	20231102	132600	2655515050	5300	5310	5310	5300	3502
387	20231102	132500	2636952550	5310	5310	5320	5310	4474
388	20231102	132400	2613193740	5320	5320	5320	5310	2348
389	20231102	132300	2600704060	5310	5310	5320	5310	1924
390	20231102	132200	2590472620	5310	5310	5320	5310	936
391	20231102	132100	2585495930	5310	5310	5310	5300	2244
392	20231102	132000	2573580560	5300	5300	5310	5300	431
393	20231102	131900	2571294980	5300	5310	5310	5300	194
394	20231102	131800	2570265780	5310	5310	5310	5310	105
395	20231102	131700	2569708230	5310	5300	5310	5300	238
396	20231102	131600	2568445590	5310	5310	5310	5300	3422
397	20231102	131500	2550295460	5310	5300	5310	5300	3578
398	20231102	131400	2531332050	5300	5320	5320	5300	728
399	20231102	131300	2527467220	5310	5300	5310	5300	4816
400	20231102	131200	2501915320	5290	5290	5300	5290	1319
401	20231102	131100	2494937500	5290	5290	5290	5280	827
402	20231102	131000	2490565050	5290	5290	5290	5280	425
403	20231102	130900	2488318800	5290	5290	5290	5290	4059
404	20231102	130800	2466846690	5290	5300	5300	5290	1204
405	20231102	130700	2460467490	5300	5300	5300	5300	1105
406	20231102	130600	2454610990	5300	5290	5300	5290	1226
407	20231102	130500	2448125430	5290	5290	5290	5280	2521
408	20231102	130400	2434790950	5280	5280	5290	5280	227
409	20231102	130300	2433591480	5280	5280	5280	5270	1462
410	20231102	130200	2425873040	5270	5280	5280	5270	1113
411	20231102	130100	2420002400	5280	5280	5280	5280	139
412	20231102	130000	2419268480	5270	5280	5280	5270	258
413	20231102	125900	2417908620	5280	5280	5280	5280	140
414	20231102	125800	2417169420	5280	5280	5280	5270	406
415	20231102	125700	2415026710	5280	5280	5280	5270	370
416	20231102	125600	2413075260	5280	5280	5280	5270	289
417	20231102	125500	2411550220	5280	5290	5290	5280	834
418	20231102	125400	2407145390	5280	5290	5290	5280	164
419	20231102	125300	2406279440	5280	5280	5290	5280	747
420	20231102	125200	2402335080	5280	5290	5290	5280	270
421	20231102	125100	2400907740	5280	5280	5280	5280	140
422	20231102	125000	2400168540	5280	5270	5280	5270	357
423	20231102	124900	2398284300	5270	5290	5290	5270	704
424	20231102	124800	2394562870	5290	5280	5290	5280	4259
425	20231102	124700	2372074830	5280	5280	5280	5270	290
426	20231102	124600	2370544540	5280	5280	5280	5280	81
427	20231102	124500	2370116860	5280	5280	5280	5280	128
428	20231102	124400	2369441020	5280	5270	5280	5270	365
429	20231102	124300	2367516190	5270	5270	5270	5270	445
430	20231102	124200	2365171040	5270	5270	5270	5270	789
431	20231102	124100	2361013010	5270	5280	5280	5270	411
432	20231102	124000	2358845570	5280	5270	5280	5270	880
433	20231102	123900	2354206640	5270	5270	5280	5270	272
434	20231102	123800	2352773180	5270	5280	5280	5270	168
435	20231102	123700	2351887740	5270	5270	5280	5270	1705
436	20231102	123600	2342898100	5270	5280	5280	5270	396
437	20231102	123500	2340808180	5280	5280	5280	5280	358
438	20231102	123400	2338917940	5280	5270	5280	5270	212
439	20231102	123300	2337799290	5280	5270	5280	5270	1228
440	20231102	123200	2331317590	5280	5280	5280	5280	230
441	20231102	123100	2330103190	5280	5270	5280	5270	202
442	20231102	123000	2329038630	5270	5270	5270	5270	709
443	20231102	122900	2325302200	5270	5270	5280	5270	232
444	20231102	122800	2324079540	5260	5280	5280	5260	1287
445	20231102	122700	2317297780	5280	5270	5280	5270	163
446	20231102	122600	2316438750	5270	5260	5280	5260	799
447	20231102	122500	2312221890	5280	5270	5280	5270	1017
448	20231102	122400	2306860670	5270	5270	5270	5270	644
449	20231102	122300	2303466790	5270	5270	5270	5270	3551
450	20231102	122200	2284753020	5270	5280	5280	5270	165
451	20231102	122100	2283883420	5270	5280	5280	5270	171
452	20231102	122000	2282982190	5280	5270	5280	5270	1483
453	20231102	121900	2275163730	5280	5270	5280	5270	248
454	20231102	121800	2273855490	5280	5280	5280	5280	2
455	20231102	121700	2273844930	5270	5270	5270	5270	70
456	20231102	121600	2273476030	5260	5270	5270	5260	856
457	20231102	121500	2268966220	5270	5270	5270	5260	474
458	20231102	121400	2266469190	5270	5270	5270	5260	1167
459	20231102	121300	2260324100	5270	5270	5270	5270	583
460	20231102	121200	2257251690	5270	5260	5270	5260	790
461	20231102	121100	2253089190	5260	5270	5270	5260	752
462	20231102	121000	2249127750	5270	5270	5270	5270	991
463	20231102	120900	2243905180	5260	5270	5270	5260	1822
464	20231102	120800	2234308230	5270	5270	5270	5270	1611
465	20231102	120700	2225818260	5270	5270	5270	5270	277
466	20231102	120600	2224358470	5270	5270	5280	5270	1683
467	20231102	120500	2215476540	5280	5280	5280	5280	133
468	20231102	120400	2214774300	5270	5280	5280	5270	460
469	20231102	120300	2212347720	5280	5280	5280	5280	343
470	20231102	120200	2210536680	5290	5290	5290	5290	130
471	20231102	120100	2209848980	5280	5290	5290	5280	788
472	20231102	120000	2205684660	5290	5290	5290	5280	212
473	20231102	115900	2204564780	5290	5280	5290	5270	4516
474	20231102	115800	2180721350	5280	5280	5280	5270	279
475	20231102	115700	2179248670	5270	5270	5270	5270	0
476	20231102	115600	2179248670	5270	5270	5270	5260	161
477	20231102	115500	2178400810	5270	5260	5270	5260	1241
478	20231102	115400	2171862350	5270	5280	5280	5270	2319
479	20231102	115300	2159639940	5280	5270	5280	5270	754
480	20231102	115200	2155662600	5270	5270	5280	5270	1020
481	20231102	115100	2150287150	5280	5280	5280	5260	1204
482	20231102	115000	2143940560	5270	5270	5280	5270	1141
483	20231102	114900	2137927480	5270	5270	5280	5270	843
484	20231102	114800	2133479860	5270	5280	5280	5260	1043
485	20231102	114700	2127984120	5280	5280	5280	5270	153
486	20231102	114600	2127176520	5280	5260	5280	5260	312
487	20231102	114500	2125535200	5260	5260	5270	5260	1652
488	20231102	114400	2116837430	5270	5260	5270	5260	305
489	20231102	114300	2115231810	5270	5270	5270	5260	751
490	20231102	114200	2111275390	5270	5270	5280	5270	5353
491	20231102	114100	2083064950	5270	5270	5270	5270	282
492	20231102	114000	2081578810	5270	5280	5280	5270	390
493	20231102	113900	2079521610	5270	5270	5280	5270	398
494	20231102	113800	2077422640	5270	5280	5280	5270	66
495	20231102	113700	2077074810	5280	5280	5280	5270	380
496	20231102	113600	2075069940	5280	5270	5280	5270	148
497	20231102	113500	2074288700	5270	5270	5270	5270	380
498	20231102	113400	2072286100	5280	5280	5280	5280	2
499	20231102	113300	2072275540	5270	5290	5290	5270	161
500	20231102	113200	2071427050	5280	5270	5280	5270	322
501	20231102	113100	2069728810	5280	5280	5280	5270	3538
502	20231102	113000	2051058180	5270	5270	5280	5270	1654
503	20231102	112900	2042336600	5280	5280	5280	5270	315
504	20231102	112800	2040675260	5270	5270	5270	5270	243
505	20231102	112700	2039394650	5270	5270	5280	5270	1601
506	20231102	112600	2030955380	5270	5280	5280	5270	595
507	20231102	112500	2027814660	5270	5270	5270	5270	1966
508	20231102	112400	2017453840	5260	5270	5270	5260	8029
509	20231102	112300	1975167120	5270	5270	5280	5270	412
510	20231102	112200	1972995790	5280	5270	5280	5270	575
511	20231102	112100	1969964270	5270	5270	5270	5270	269
512	20231102	112000	1968546640	5280	5270	5280	5270	223
513	20231102	111900	1967370780	5270	5270	5280	5270	1441
514	20231102	111800	1959776170	5270	5280	5280	5270	710
515	20231102	111700	1956028190	5280	5270	5280	5270	447
516	20231102	111600	1953670650	5270	5270	5280	5270	491
517	20231102	111500	1951079680	5280	5270	5280	5270	1138
518	20231102	111400	1945081060	5280	5280	5280	5270	140
519	20231102	111300	1944343230	5280	5270	5280	5270	219
520	20231102	111200	1943188610	5270	5280	5280	5270	659
521	20231102	111100	1939711330	5270	5280	5280	5270	48
522	20231102	111000	1939458070	5270	5280	5280	5270	148
523	20231102	110900	1938677610	5280	5280	5280	5280	73
524	20231102	110800	1938292170	5290	5280	5290	5270	305
525	20231102	110700	1936681160	5280	5270	5280	5270	1910
526	20231102	110600	1926605460	5280	5280	5280	5270	406
527	20231102	110500	1924463880	5290	5300	5300	5290	5562
528	20231102	110400	1895033890	5310	5290	5310	5290	4658
529	20231102	110300	1870351950	5290	5280	5290	5270	1839
530	20231102	110200	1860639880	5280	5280	5280	5280	2022
531	20231102	110100	1849963720	5280	5270	5280	5260	6431
532	20231102	110000	1816054080	5270	5260	5270	5260	827
533	20231102	105900	1811703870	5260	5260	5260	5260	1641
534	20231102	105800	1803072210	5260	5260	5260	5250	344
535	20231102	105700	1801262870	5250	5260	5260	5250	1531
536	20231102	105600	1793212430	5260	5270	5270	5250	5535
537	20231102	105500	1764099130	5270	5270	5270	5260	961
538	20231102	105400	1759043370	5260	5270	5270	5260	690
539	20231102	105300	1755412480	5270	5270	5270	5270	169
540	20231102	105200	1754521850	5260	5270	5270	5260	396
541	20231102	105100	1752438470	5270	5270	5280	5260	3544
542	20231102	105000	1733764080	5270	5270	5270	5260	1892
543	20231102	104900	1723811320	5260	5270	5270	5260	441
544	20231102	104800	1721488370	5260	5280	5280	5260	4686
545	20231102	104700	1696801120	5280	5270	5280	5270	996
546	20231102	104600	1691550930	5270	5280	5280	5260	409
547	20231102	104500	1689395820	5280	5270	5280	5260	2731
548	20231102	104400	1675002460	5260	5260	5270	5260	1016
549	20231102	104300	1669651650	5270	5260	5270	5250	7286
550	20231102	104200	1631340680	5270	5270	5270	5270	4000
551	20231102	104100	1610260680	5270	5270	5280	5270	639
552	20231102	104000	1606893100	5270	5280	5280	5270	421
553	20231102	103900	1604670230	5270	5280	5280	5270	994
554	20231102	103800	1599424410	5280	5270	5280	5270	332
555	20231102	103700	1597673130	5270	5280	5280	5270	328
556	20231102	103600	1595943250	5280	5270	5280	5270	617
557	20231102	103500	1592691490	5270	5270	5270	5260	317
558	20231102	103400	1591021530	5270	5280	5280	5270	3667
559	20231102	103300	1571692240	5280	5280	5280	5270	7967
560	20231102	103200	1529686540	5270	5280	5280	5270	446
561	20231102	103100	1527332260	5280	5290	5290	5270	4686
562	20231102	103000	1502590570	5280	5290	5290	5270	282
563	20231102	102900	1501101620	5270	5280	5280	5270	1231
564	20231102	102800	1494602240	5270	5290	5290	5270	4446
565	20231102	102700	1471129000	5280	5290	5290	5280	731
566	20231102	102600	1467268540	5290	5290	5290	5280	1421
567	20231102	102500	1459754980	5290	5280	5290	5280	210
568	20231102	102400	1458645960	5290	5300	5300	5290	2986
569	20231102	102300	1442849920	5290	5300	5300	5290	2236
570	20231102	102200	1431011320	5300	5300	5310	5300	1693
571	20231102	102100	1422036240	5290	5310	5310	5290	981
572	20231102	102000	1416838490	5310	5300	5310	5300	372
573	20231102	101900	1414866880	5300	5300	5300	5290	624
574	20231102	101800	1411560520	5300	5300	5300	5290	600
575	20231102	101700	1408381520	5290	5300	5300	5290	2556
576	20231102	101600	1394860090	5300	5310	5310	5300	1532
577	20231102	101500	1386739090	5310	5300	5310	5300	1199
578	20231102	101400	1380384290	5300	5300	5300	5300	1844
579	20231102	101300	1370611090	5300	5290	5310	5290	1325
580	20231102	101200	1363588660	5290	5300	5300	5290	297
581	20231102	101100	1362016240	5300	5290	5300	5290	2027
582	20231102	101000	1351293310	5280	5280	5280	5280	6555
583	20231102	100900	1316682910	5280	5270	5280	5270	1137
584	20231102	100800	1310690250	5280	5280	5280	5270	2497
585	20231102	100700	1297507700	5280	5280	5280	5270	422
586	20231102	100600	1295281470	5270	5280	5280	5270	588
587	20231102	100500	1292181580	5280	5280	5290	5280	2298
588	20231102	100400	1280046850	5280	5290	5290	5280	200
589	20231102	100300	1278989430	5290	5300	5300	5280	476
590	20231102	100200	1276473250	5290	5300	5300	5290	939
591	20231102	100100	1271503460	5300	5280	5300	5280	813
592	20231102	100000	1267200800	5300	5280	5300	5280	2196
593	20231102	095900	1255596720	5280	5280	5280	5270	420
594	20231102	095800	1253381770	5280	5280	5280	5270	770
595	20231102	095700	1249320330	5280	5270	5280	5270	283
596	20231102	095600	1247827120	5270	5260	5280	5260	3442
597	20231102	095500	1229695380	5280	5280	5280	5260	1625
598	20231102	095400	1221145960	5270	5270	5270	5270	271
599	20231102	095300	1219717790	5270	5270	5270	5270	628
600	20231102	095200	1216408230	5260	5270	5270	5260	2878
601	20231102	095100	1201242920	5270	5280	5290	5270	9136
602	20231102	095000	1153078260	5280	5290	5290	5280	434
603	20231102	094900	1150785660	5290	5280	5290	5280	2249
604	20231102	094800	1138894920	5280	5270	5280	5260	1004
605	20231102	094700	1133603590	5270	5280	5280	5260	4720
606	20231102	094600	1108739720	5280	5270	5280	5270	2223
607	20231102	094500	1097004430	5280	5280	5280	5250	890
608	20231102	094400	1092313590	5260	5280	5280	5260	9847
609	20231102	094300	1040435180	5280	5280	5280	5270	2865
610	20231102	094200	1025319520	5280	5280	5290	5270	2658
611	20231102	094100	1011285030	5280	5290	5300	5280	6525
612	20231102	094000	976802190	5290	5290	5310	5290	1716
613	20231102	093900	967712100	5310	5310	5310	5290	2983
614	20231102	093800	951909760	5310	5300	5310	5300	887
615	20231102	093700	947208130	5300	5310	5310	5300	1569
616	20231102	093600	938878770	5310	5290	5310	5290	1535
617	20231102	093500	930740720	5300	5300	5300	5290	1053
618	20231102	093400	925160070	5300	5300	5310	5300	2038
619	20231102	093300	914356450	5300	5300	5300	5290	3771
620	20231102	093200	894373830	5300	5300	5300	5290	3270
621	20231102	093100	877068980	5300	5310	5310	5290	705
622	20231102	093000	873337310	5310	5310	5310	5300	4195
623	20231102	092900	851093660	5310	5300	5310	5300	4471
624	20231102	092800	827384850	5300	5310	5310	5300	665
625	20231102	092700	823856460	5310	5310	5320	5300	3417
626	20231102	092600	805720600	5320	5320	5330	5310	3456
627	20231102	092500	787364670	5320	5320	5320	5310	4655
628	20231102	092400	762602570	5320	5320	5320	5320	512
629	20231102	092300	759878730	5320	5330	5340	5320	4492
630	20231102	092200	735952480	5340	5340	5350	5340	3865
631	20231102	092100	715306450	5340	5340	5340	5330	3689
632	20231102	092000	695610390	5340	5350	5350	5340	964
633	20231102	091900	690461800	5350	5310	5350	5310	10735
634	20231102	091800	633251950	5320	5320	5320	5310	2580
635	20231102	091700	619540490	5320	5310	5320	5310	5155
636	20231102	091600	592164950	5320	5320	5320	5310	2320
637	20231102	091500	579830230	5310	5310	5320	5310	1788
638	20231102	091400	570333180	5310	5320	5320	5310	3097
639	20231102	091300	553888090	5310	5320	5320	5300	3637
640	20231102	091200	534578850	5320	5320	5330	5310	4780
641	20231102	091100	509174120	5320	5330	5330	5320	5086
642	20231102	091000	482104190	5330	5330	5340	5330	5717
643	20231102	090900	451629820	5340	5340	5340	5340	2700
644	20231102	090800	437211820	5340	5350	5360	5330	12769
645	20231102	090700	368983960	5350	5350	5360	5330	2105
646	20231102	090600	357732140	5350	5340	5350	5340	4589
647	20231102	090500	333209000	5330	5310	5330	5310	9552
648	20231102	090400	282392430	5310	5320	5340	5310	7151
649	20231102	090300	244352700	5320	5320	5330	5320	2650
650	20231102	090200	230253690	5330	5380	5380	5330	10771
651	20231102	090100	172605520	5370	5400	5400	5360	5644
652	20231102	090000	142314650	5370	5400	5410	5360	26377