KissMeData/066670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194200	491562080	5290	5290	5290	5290	1988
3	20231102	194100	491562080	5290	5290	5290	5290	0
4	20231102	194000	491562080	5290	5290	5290	5290	0
5	20231102	193900	491562080	5290	5290	5290	5290	0
6	20231102	193800	491562080	5290	5290	5290	5290	0
7	20231102	193700	491562080	5290	5290	5290	5290	0
8	20231102	193600	491562080	5290	5290	5290	5290	0
9	20231102	193500	491562080	5290	5290	5290	5290	0
10	20231102	193400	491562080	5290	5290	5290	5290	0
11	20231102	193300	491562080	5290	5290	5290	5290	0
12	20231102	193200	491562080	5290	5290	5290	5290	0
13	20231102	193100	491562080	5290	5290	5290	5290	0
14	20231102	193000	491562080	5290	5290	5290	5290	0
15	20231102	192900	491562080	5290	5290	5290	5290	0
16	20231102	192800	491562080	5290	5290	5290	5290	0
17	20231102	192700	491562080	5290	5290	5290	5290	0
18	20231102	192600	491562080	5290	5290	5290	5290	0
19	20231102	192500	491562080	5290	5290	5290	5290	0
20	20231102	192400	491562080	5290	5290	5290	5290	0
21	20231102	192300	491562080	5290	5290	5290	5290	0
22	20231102	192200	491562080	5290	5290	5290	5290	0
23	20231102	192100	491562080	5290	5290	5290	5290	0
24	20231102	192000	491562080	5290	5290	5290	5290	0
25	20231102	191900	491562080	5290	5290	5290	5290	0
26	20231102	191800	491562080	5290	5290	5290	5290	0
27	20231102	191700	491562080	5290	5290	5290	5290	0
28	20231102	191600	491562080	5290	5290	5290	5290	0
29	20231102	191500	491562080	5290	5290	5290	5290	0
30	20231102	191400	491562080	5290	5290	5290	5290	0
31	20231102	191300	491562080	5290	5290	5290	5290	0
32	20231102	191200	491562080	5290	5290	5290	5290	1988
33	20231102	191100	491562080	5290	5290	5290	5290	0
34	20231102	191000	491562080	5290	5290	5290	5290	0
35	20231102	190900	491562080	5290	5290	5290	5290	0
36	20231102	190800	491562080	5290	5290	5290	5290	0
37	20231102	190700	491562080	5290	5290	5290	5290	0
38	20231102	190600	491562080	5290	5290	5290	5290	0
39	20231102	190500	491562080	5290	5290	5290	5290	0
40	20231102	190400	491562080	5290	5290	5290	5290	0
41	20231102	190300	491562080	5290	5290	5290	5290	0
42	20231102	190200	491562080	5290	5290	5290	5290	0
43	20231102	190100	491562080	5290	5290	5290	5290	0
44	20231102	190000	491562080	5290	5290	5290	5290	0
45	20231102	185900	491562080	5290	5290	5290	5290	0
46	20231102	185800	491562080	5290	5290	5290	5290	0
47	20231102	185700	491562080	5290	5290	5290	5290	0
48	20231102	185600	491562080	5290	5290	5290	5290	0
49	20231102	185500	491562080	5290	5290	5290	5290	0
50	20231102	185400	491562080	5290	5290	5290	5290	0
51	20231102	185300	491562080	5290	5290	5290	5290	0
52	20231102	185200	491562080	5290	5290	5290	5290	0
53	20231102	185100	491562080	5290	5290	5290	5290	0
54	20231102	185000	491562080	5290	5290	5290	5290	0
55	20231102	184900	491562080	5290	5290	5290	5290	0
56	20231102	184800	491562080	5290	5290	5290	5290	0
57	20231102	184700	491562080	5290	5290	5290	5290	0
58	20231102	184600	491562080	5290	5290	5290	5290	0
59	20231102	184500	491562080	5290	5290	5290	5290	0
60	20231102	184400	491562080	5290	5290	5290	5290	0
61	20231102	184300	491562080	5290	5290	5290	5290	0
62	20231102	184200	491562080	5290	5290	5290	5290	1988
63	20231102	184100	491562080	5290	5290	5290	5290	0
64	20231102	184000	491562080	5290	5290	5290	5290	0
65	20231102	183900	491562080	5290	5290	5290	5290	0
66	20231102	183800	491562080	5290	5290	5290	5290	0
67	20231102	183700	491562080	5290	5290	5290	5290	0
68	20231102	183600	491562080	5290	5290	5290	5290	0
69	20231102	183500	491562080	5290	5290	5290	5290	0
70	20231102	183400	491562080	5290	5290	5290	5290	0
71	20231102	183300	491562080	5290	5290	5290	5290	0
72	20231102	183200	491562080	5290	5290	5290	5290	0
73	20231102	183100	491562080	5290	5290	5290	5290	0
74	20231102	183000	491562080	5290	5290	5290	5290	0
75	20231102	182900	491562080	5290	5290	5290	5290	0
76	20231102	182800	491562080	5290	5290	5290	5290	0
77	20231102	182700	491562080	5290	5290	5290	5290	0
78	20231102	182600	491562080	5290	5290	5290	5290	0
79	20231102	182500	491562080	5290	5290	5290	5290	0
80	20231102	182400	491562080	5290	5290	5290	5290	0
81	20231102	182300	491562080	5290	5290	5290	5290	0
82	20231102	182200	491562080	5290	5290	5290	5290	0
83	20231102	182100	491562080	5290	5290	5290	5290	0
84	20231102	182000	491562080	5290	5290	5290	5290	0
85	20231102	181900	491562080	5290	5290	5290	5290	0
86	20231102	181800	491562080	5290	5290	5290	5290	0
87	20231102	181700	491562080	5290	5290	5290	5290	0
88	20231102	181600	491562080	5290	5290	5290	5290	0
89	20231102	181500	491562080	5290	5290	5290	5290	0
90	20231102	181400	491562080	5290	5290	5290	5290	0
91	20231102	181300	491562080	5290	5290	5290	5290	0
92	20231102	181200	491562080	5290	5290	5290	5290	1988
93	20231102	181100	491562080	5290	5290	5290	5290	0
94	20231102	181000	491562080	5290	5290	5290	5290	0
95	20231102	180900	491562080	5290	5290	5290	5290	0
96	20231102	180800	491562080	5290	5290	5290	5290	0
97	20231102	180700	491562080	5290	5290	5290	5290	0
98	20231102	180600	491562080	5290	5290	5290	5290	0
99	20231102	180500	491562080	5290	5290	5290	5290	0
100	20231102	180400	491562080	5290	5290	5290	5290	0
101	20231102	180300	491562080	5290	5290	5290	5290	0
102	20231102	180200	491562080	5290	5290	5290	5290	0
103	20231102	180100	491562080	5290	5290	5290	5290	0
104	20231102	180000	491562080	5290	5290	5290	5290	0
105	20231102	175900	491562080	5290	5290	5290	5290	0
106	20231102	175800	491562080	5290	5290	5290	5290	0
107	20231102	175700	491562080	5290	5290	5290	5290	0
108	20231102	175600	491562080	5290	5290	5290	5290	0
109	20231102	175500	491562080	5290	5290	5290	5290	0
110	20231102	175400	491562080	5290	5290	5290	5290	0
111	20231102	175300	491562080	5290	5290	5290	5290	0
112	20231102	175200	491562080	5290	5290	5290	5290	0
113	20231102	175100	491562080	5290	5290	5290	5290	0
114	20231102	175000	491562080	5290	5290	5290	5290	0
115	20231102	174900	491562080	5290	5290	5290	5290	0
116	20231102	174800	491562080	5290	5290	5290	5290	0
117	20231102	174700	491562080	5290	5290	5290	5290	0
118	20231102	174600	491562080	5290	5290	5290	5290	0
119	20231102	174500	491562080	5290	5290	5290	5290	0
120	20231102	174400	491562080	5290	5290	5290	5290	0
121	20231102	174300	491562080	5290	5290	5290	5290	0
122	20231102	174200	491562080	5290	5290	5290	5290	1988
123	20231102	174100	491562080	5290	5290	5290	5290	0
124	20231102	174000	491562080	5290	5290	5290	5290	0
125	20231102	173900	491562080	5290	5290	5290	5290	0
126	20231102	173800	491562080	5290	5290	5290	5290	0
127	20231102	173700	491562080	5290	5290	5290	5290	0
128	20231102	173600	491562080	5290	5290	5290	5290	0
129	20231102	173500	491562080	5290	5290	5290	5290	0
130	20231102	173400	491562080	5290	5290	5290	5290	0
131	20231102	173300	491562080	5290	5290	5290	5290	0
132	20231102	173200	491562080	5290	5290	5290	5290	0
133	20231102	173100	491562080	5290	5290	5290	5290	0
134	20231102	173000	491562080	5290	5290	5290	5290	0
135	20231102	172900	491562080	5290	5290	5290	5290	0
136	20231102	172800	491562080	5290	5290	5290	5290	0
137	20231102	172700	491562080	5290	5290	5290	5290	0
138	20231102	172600	491562080	5290	5290	5290	5290	0
139	20231102	172500	491562080	5290	5290	5290	5290	0
140	20231102	172400	491562080	5290	5290	5290	5290	0
141	20231102	172300	491562080	5290	5290	5290	5290	0
142	20231102	172200	491562080	5290	5290	5290	5290	0
143	20231102	172100	491562080	5290	5290	5290	5290	0
144	20231102	172000	491562080	5290	5290	5290	5290	0
145	20231102	171900	491562080	5290	5290	5290	5290	0
146	20231102	171800	491562080	5290	5290	5290	5290	0
147	20231102	171700	491562080	5290	5290	5290	5290	0
148	20231102	171600	491562080	5290	5290	5290	5290	0
149	20231102	171500	491562080	5290	5290	5290	5290	0
150	20231102	171400	491562080	5290	5290	5290	5290	0
151	20231102	171300	491562080	5290	5290	5290	5290	0
152	20231102	171200	491562080	5290	5290	5290	5290	1988
153	20231102	171100	491562080	5290	5290	5290	5290	0
154	20231102	171000	491562080	5290	5290	5290	5290	0
155	20231102	170900	491562080	5290	5290	5290	5290	0
156	20231102	170800	491562080	5290	5290	5290	5290	0
157	20231102	170700	491562080	5290	5290	5290	5290	0
158	20231102	170600	491562080	5290	5290	5290	5290	0
159	20231102	170500	491562080	5290	5290	5290	5290	0
160	20231102	170400	491562080	5290	5290	5290	5290	0
161	20231102	170300	491562080	5290	5290	5290	5290	0
162	20231102	170200	491562080	5290	5290	5290	5290	0
163	20231102	170100	491562080	5290	5290	5290	5290	0
164	20231102	170000	491562080	5290	5290	5290	5290	0
165	20231102	165900	491562080	5290	5290	5290	5290	0
166	20231102	165800	491562080	5290	5290	5290	5290	0
167	20231102	165700	491562080	5290	5290	5290	5290	0
168	20231102	165600	491562080	5290	5290	5290	5290	0
169	20231102	165500	491562080	5290	5290	5290	5290	0
170	20231102	165400	491562080	5290	5290	5290	5290	0
171	20231102	165300	491562080	5290	5290	5290	5290	0
172	20231102	165200	491562080	5290	5290	5290	5290	0
173	20231102	165100	491562080	5290	5290	5290	5290	0
174	20231102	165000	491562080	5290	5290	5290	5290	0
175	20231102	164900	491562080	5290	5290	5290	5290	0
176	20231102	164800	491562080	5290	5290	5290	5290	0
177	20231102	164700	491562080	5290	5290	5290	5290	0
178	20231102	164600	491562080	5290	5290	5290	5290	0
179	20231102	164500	491562080	5290	5290	5290	5290	0
180	20231102	164400	491562080	5290	5290	5290	5290	0
181	20231102	164300	491562080	5290	5290	5290	5290	0
182	20231102	164200	491562080	5290	5290	5290	5290	1988
183	20231102	164100	491562080	5290	5290	5290	5290	0
184	20231102	164000	491562080	5290	5290	5290	5290	0
185	20231102	163900	491562080	5290	5290	5290	5290	0
186	20231102	163800	491562080	5290	5290	5290	5290	0
187	20231102	163700	491562080	5290	5290	5290	5290	0
188	20231102	163600	491562080	5290	5290	5290	5290	0
189	20231102	163500	491562080	5290	5290	5290	5290	0
190	20231102	163400	491562080	5290	5290	5290	5290	0
191	20231102	163300	491562080	5290	5290	5290	5290	0
192	20231102	163200	491562080	5290	5290	5290	5290	0
193	20231102	163100	491562080	5290	5290	5290	5290	0
194	20231102	163000	491562080	5290	5290	5290	5290	0
195	20231102	162900	491562080	5290	5290	5290	5290	0
196	20231102	162800	491562080	5290	5290	5290	5290	0
197	20231102	162700	491562080	5290	5290	5290	5290	0
198	20231102	162600	491562080	5290	5290	5290	5290	0
199	20231102	162500	491562080	5290	5290	5290	5290	0
200	20231102	162400	491562080	5290	5290	5290	5290	0
201	20231102	162300	491562080	5290	5290	5290	5290	0
202	20231102	162200	491562080	5290	5290	5290	5290	0
203	20231102	162100	491562080	5290	5290	5290	5290	0
204	20231102	162000	491562080	5290	5290	5290	5290	0
205	20231102	161900	491562080	5290	5290	5290	5290	0
206	20231102	161800	491562080	5290	5290	5290	5290	0
207	20231102	161700	491562080	5290	5290	5290	5290	0
208	20231102	161600	491562080	5290	5290	5290	5290	0
209	20231102	161500	491562080	5290	5290	5290	5290	0
210	20231102	161400	491562080	5290	5290	5290	5290	0
211	20231102	161300	491562080	5290	5290	5290	5290	0
212	20231102	161200	491562080	5290	5290	5290	5290	1988
213	20231102	161100	491562080	5290	5290	5290	5290	0
214	20231102	161000	491562080	5290	5290	5290	5290	0
215	20231102	160900	491562080	5290	5290	5290	5290	0
216	20231102	160800	491562080	5290	5290	5290	5290	0
217	20231102	160700	491562080	5290	5290	5290	5290	0
218	20231102	160600	491562080	5290	5290	5290	5290	0
219	20231102	160500	491562080	5290	5290	5290	5290	0
220	20231102	160400	491562080	5290	5290	5290	5290	0
221	20231102	160300	491562080	5290	5290	5290	5290	0
222	20231102	160200	491562080	5290	5290	5290	5290	0
223	20231102	160100	491562080	5290	5290	5290	5290	0
224	20231102	160000	491562080	5290	5290	5290	5290	0
225	20231102	155900	491562080	5290	5290	5290	5290	0
226	20231102	155800	491562080	5290	5290	5290	5290	0
227	20231102	155700	491562080	5290	5290	5290	5290	0
228	20231102	155600	491562080	5290	5290	5290	5290	0
229	20231102	155500	491562080	5290	5290	5290	5290	0
230	20231102	155400	491562080	5290	5290	5290	5290	0
231	20231102	155300	491562080	5290	5290	5290	5290	0
232	20231102	155200	491562080	5290	5290	5290	5290	0
233	20231102	155100	491562080	5290	5290	5290	5290	0
234	20231102	155000	491562080	5290	5290	5290	5290	0
235	20231102	154900	491562080	5290	5290	5290	5290	0
236	20231102	154800	491562080	5290	5290	5290	5290	0
237	20231102	154700	491562080	5290	5290	5290	5290	0
238	20231102	154600	491562080	5290	5290	5290	5290	0
239	20231102	154500	491562080	5290	5290	5290	5290	0
240	20231102	154400	491562080	5290	5290	5290	5290	0
241	20231102	154300	491562080	5290	5290	5290	5290	0
242	20231102	154200	491562080	5290	5290	5290	5290	1988
243	20231102	154100	491562080	5290	5290	5290	5290	0
244	20231102	154000	491562080	5290	5290	5290	5290	0
245	20231102	153900	491562080	5290	5290	5290	5290	0
246	20231102	153800	491562080	5290	5290	5290	5290	0
247	20231102	153700	491562080	5290	5290	5290	5290	0
248	20231102	153600	491562080	5290	5290	5290	5290	0
249	20231102	153500	491562080	5290	5290	5290	5290	0
250	20231102	153400	491562080	5290	5290	5290	5290	0
251	20231102	153300	491562080	5290	5290	5290	5290	0
252	20231102	153200	491562080	5290	5290	5290	5290	0
253	20231102	153100	491562080	5290	5290	5290	5290	0
254	20231102	153000	491562080	5290	5290	5290	5290	1988
255	20231102	152900	481045560	5280	5280	5280	5280	0
256	20231102	152800	481045560	5280	5280	5280	5280	0
257	20231102	152700	481045560	5280	5280	5280	5280	0
258	20231102	152600	481045560	5280	5280	5280	5280	0
259	20231102	152500	481045560	5280	5280	5280	5280	0
260	20231102	152400	481045560	5280	5280	5280	5280	0
261	20231102	152300	481045560	5280	5280	5280	5280	0
262	20231102	152200	481045560	5280	5280	5280	5280	0
263	20231102	152100	481045560	5280	5280	5280	5280	0
264	20231102	152000	481045560	5280	5280	5280	5280	0
265	20231102	151900	481045560	5280	5260	5280	5260	9
266	20231102	151800	480998120	5280	5280	5280	5280	424
267	20231102	151700	478759400	5280	5280	5280	5280	54
268	20231102	151600	478474280	5260	5260	5260	5260	6
269	20231102	151500	478442720	5280	5280	5280	5280	70
270	20231102	151400	478073120	5250	5280	5280	5250	328
271	20231102	151300	476348740	5280	5280	5280	5280	11
272	20231102	151200	476290660	5280	5280	5280	5280	2
273	20231102	151100	476280100	5280	5280	5280	5280	1
274	20231102	151000	476274820	5290	5290	5290	5290	21
275	20231102	150900	476163730	5280	5280	5280	5280	112
276	20231102	150800	475572370	5270	5270	5270	5270	100
277	20231102	150700	475045370	5270	5270	5270	5270	7
278	20231102	150600	475008480	5280	5270	5280	5270	2
279	20231102	150500	474997930	5260	5260	5260	5260	1
280	20231102	150400	474992670	5280	5270	5280	5270	12
281	20231102	150300	474929330	5280	5280	5280	5280	2
282	20231102	150200	474918770	5280	5260	5280	5260	502
283	20231102	150100	472268250	5270	5270	5270	5270	3
284	20231102	150000	472252440	5280	5280	5280	5280	0
285	20231102	145900	472252440	5280	5280	5280	5280	1
286	20231102	145800	472247160	5270	5270	5270	5270	1051
287	20231102	145700	466708390	5230	5270	5270	5230	11
288	20231102	145600	466650500	5270	5240	5270	5230	170
289	20231102	145500	465758160	5270	5270	5270	5270	0
290	20231102	145400	465758160	5270	5270	5270	5270	100
291	20231102	145300	465231160	5270	5250	5270	5250	179
292	20231102	145200	464291390	5250	5250	5250	5250	7
293	20231102	145100	464254640	5270	5270	5270	5270	51
294	20231102	145000	463985870	5250	5250	5250	5250	101
295	20231102	144900	463455620	5270	5270	5270	5270	300
296	20231102	144800	461874620	5270	5250	5270	5250	65
297	20231102	144700	461533250	5270	5270	5270	5270	263
298	20231102	144600	460147240	5270	5260	5270	5260	57
299	20231102	144500	459847250	5260	5260	5260	5260	50
300	20231102	144400	459584250	5260	5260	5260	5260	0
301	20231102	144300	459584250	5260	5260	5260	5260	0
302	20231102	144200	459584250	5260	5260	5260	5260	0
303	20231102	144100	459584250	5260	5260	5260	5260	10
304	20231102	144000	459531650	5260	5260	5260	5260	10
305	20231102	143900	459479050	5280	5280	5280	5280	0
306	20231102	143800	459479050	5280	5280	5280	5280	0
307	20231102	143700	459479050	5280	5280	5280	5280	0
308	20231102	143600	459479050	5280	5280	5280	5280	0
309	20231102	143500	459479050	5280	5280	5280	5280	0
310	20231102	143400	459479050	5280	5280	5280	5280	0
311	20231102	143300	459479050	5280	5280	5280	5280	1
312	20231102	143200	459473770	5280	5280	5280	5280	95
313	20231102	143100	458972170	5260	5260	5260	5260	0
314	20231102	143000	458972170	5260	5260	5260	5260	10
315	20231102	142900	458919570	5260	5260	5260	5260	2
316	20231102	142800	458909050	5250	5250	5250	5250	0
317	20231102	142700	458909050	5250	5250	5250	5250	0
318	20231102	142600	458909050	5250	5270	5270	5250	107
319	20231102	142500	458347150	5260	5260	5260	5260	0
320	20231102	142400	458347150	5260	5260	5260	5260	29
321	20231102	142300	458194610	5260	5260	5260	5260	106
322	20231102	142200	457637050	5260	5260	5260	5260	0
323	20231102	142100	457637050	5260	5280	5280	5260	500
324	20231102	142000	455006010	5290	5260	5290	5260	3
325	20231102	141900	454990200	5290	5290	5290	5290	0
326	20231102	141800	454990200	5290	5290	5290	5290	0
327	20231102	141700	454990200	5290	5290	5290	5290	2
328	20231102	141600	454979620	5290	5290	5290	5290	42
329	20231102	141500	454757440	5290	5290	5290	5290	2
330	20231102	141400	454746860	5270	5270	5270	5260	1176
331	20231102	141300	448550100	5270	5270	5270	5270	0
332	20231102	141200	448550100	5270	5270	5270	5270	41
333	20231102	141100	448334030	5270	5270	5270	5270	55
334	20231102	141000	448044180	5260	5260	5260	5260	0
335	20231102	140900	448044180	5260	5260	5260	5260	0
336	20231102	140800	448044180	5260	5260	5260	5260	59
337	20231102	140700	447733840	5280	5270	5280	5260	229
338	20231102	140600	446526550	5270	5270	5270	5270	2
339	20231102	140500	446516010	5270	5290	5290	5270	1252
340	20231102	140400	439897950	5300	5310	5310	5300	59
341	20231102	140300	439584810	5300	5300	5320	5290	3762
342	20231102	140200	419636360	5300	5290	5300	5290	4001
343	20231102	140100	398433170	5250	5270	5300	5250	1606
344	20231102	140000	389947450	5270	5270	5270	5270	87
345	20231102	135900	389488960	5270	5260	5270	5260	851
346	20231102	135800	385010290	5260	5240	5260	5240	3644
347	20231102	135700	365886690	5230	5230	5230	5230	1
348	20231102	135600	365881460	5240	5240	5240	5240	0
349	20231102	135500	365881460	5240	5240	5240	5240	0
350	20231102	135400	365881460	5240	5240	5240	5240	2
351	20231102	135300	365870980	5240	5240	5240	5240	0
352	20231102	135200	365870980	5240	5240	5240	5240	1
353	20231102	135100	365865740	5240	5240	5240	5240	1
354	20231102	135000	365860500	5240	5240	5240	5240	0
355	20231102	134900	365860500	5240	5240	5240	5240	0
356	20231102	134800	365860500	5240	5240	5240	5240	0
357	20231102	134700	365860500	5240	5240	5240	5240	1
358	20231102	134600	365855260	5240	5240	5240	5240	0
359	20231102	134500	365855260	5240	5230	5240	5230	64
360	20231102	134400	365520530	5230	5230	5230	5230	0
361	20231102	134300	365520530	5230	5230	5230	5230	38
362	20231102	134200	365321790	5240	5240	5240	5240	1
363	20231102	134100	365316550	5240	5240	5240	5240	0
364	20231102	134000	365316550	5240	5240	5240	5240	10
365	20231102	133900	365264150	5240	5240	5240	5240	0
366	20231102	133800	365264150	5240	5240	5240	5240	660
367	20231102	133700	361805750	5250	5250	5250	5250	99
368	20231102	133600	361286000	5250	5240	5250	5230	758
369	20231102	133500	357313900	5230	5220	5230	5220	3733
370	20231102	133400	337811270	5220	5220	5220	5220	0
371	20231102	133300	337811270	5220	5210	5220	5210	1438
372	20231102	133200	330319280	5220	5220	5220	5220	0
373	20231102	133100	330319280	5220	5220	5220	5220	2
374	20231102	133000	330308840	5220	5220	5220	5220	0
375	20231102	132900	330308840	5220	5220	5220	5210	1501
376	20231102	132800	322483620	5210	5210	5210	5210	24
377	20231102	132700	322358580	5210	5210	5210	5210	0
378	20231102	132600	322358580	5210	5210	5210	5210	150
379	20231102	132500	321577080	5220	5220	5220	5220	220
380	20231102	132400	320428680	5220	5220	5220	5220	0
381	20231102	132300	320428680	5220	5220	5220	5220	0
382	20231102	132200	320428680	5220	5220	5220	5220	0
383	20231102	132100	320428680	5220	5220	5220	5220	0
384	20231102	132000	320428680	5220	5220	5220	5220	4
385	20231102	131900	320407800	5230	5220	5230	5220	8
386	20231102	131800	320366030	5220	5220	5220	5220	50
387	20231102	131700	320105030	5220	5220	5220	5220	0
388	20231102	131600	320105030	5220	5220	5220	5220	958
389	20231102	131500	315104270	5220	5220	5220	5220	0
390	20231102	131400	315104270	5220	5220	5220	5220	20
391	20231102	131300	314999870	5220	5220	5220	5220	19
392	20231102	131200	314900690	5230	5230	5230	5230	0
393	20231102	131100	314900690	5230	5230	5230	5230	0
394	20231102	131000	314900690	5230	5230	5230	5230	0
395	20231102	130900	314900690	5230	5230	5230	5230	0
396	20231102	130800	314900690	5230	5230	5230	5230	1
397	20231102	130700	314895460	5230	5230	5230	5230	1
398	20231102	130600	314890230	5230	5230	5230	5230	663
399	20231102	130500	311422740	5220	5220	5220	5220	36
400	20231102	130400	311234820	5230	5230	5230	5230	0
401	20231102	130300	311234820	5230	5230	5230	5230	0
402	20231102	130200	311234820	5230	5230	5230	5230	0
403	20231102	130100	311234820	5230	5230	5230	5230	33
404	20231102	130000	311062230	5230	5230	5230	5230	1
405	20231102	125900	311057000	5230	5230	5230	5230	79
406	20231102	125800	310643830	5230	5230	5230	5230	77
407	20231102	125700	310241120	5230	5230	5230	5230	10
408	20231102	125600	310188820	5240	5240	5240	5240	0
409	20231102	125500	310188820	5240	5240	5240	5240	10
410	20231102	125400	310136420	5240	5240	5240	5240	103
411	20231102	125300	309596700	5230	5230	5230	5230	1710
412	20231102	125200	300653400	5230	5230	5230	5230	299
413	20231102	125100	299089630	5220	5220	5220	5220	88
414	20231102	125000	298630270	5220	5220	5220	5220	5
415	20231102	124900	298604170	5220	5220	5220	5220	10
416	20231102	124800	298551970	5220	5220	5220	5220	0
417	20231102	124700	298551970	5220	5220	5220	5220	0
418	20231102	124600	298551970	5220	5220	5220	5220	1152
419	20231102	124500	292538530	5220	5220	5220	5220	5
420	20231102	124400	292512430	5220	5220	5220	5220	0
421	20231102	124300	292512430	5220	5220	5220	5220	650
422	20231102	124200	289119430	5220	5220	5220	5220	840
423	20231102	124100	284734630	5210	5210	5210	5210	1022
424	20231102	124000	279410010	5210	5210	5210	5210	57
425	20231102	123900	279113040	5210	5210	5210	5210	0
426	20231102	123800	279113040	5210	5210	5210	5210	0
427	20231102	123700	279113040	5210	5210	5210	5210	0
428	20231102	123600	279113040	5210	5210	5210	5210	231
429	20231102	123500	277909530	5210	5210	5210	5210	290
430	20231102	123400	276398630	5220	5220	5220	5220	0
431	20231102	123300	276398630	5220	5220	5220	5220	0
432	20231102	123200	276398630	5220	5220	5220	5220	0
433	20231102	123100	276398630	5220	5220	5220	5220	0
434	20231102	123000	276398630	5220	5220	5220	5220	0
435	20231102	122900	276398630	5220	5220	5220	5220	150
436	20231102	122800	275615630	5220	5190	5220	5190	66
437	20231102	122700	275271420	5180	5180	5180	5180	0
438	20231102	122600	275271420	5180	5180	5180	5180	0
439	20231102	122500	275271420	5180	5220	5220	5180	7
440	20231102	122400	275235000	5220	5220	5220	5220	0
441	20231102	122300	275235000	5220	5210	5220	5210	150
442	20231102	122200	274452050	5220	5220	5220	5220	0
443	20231102	122100	274452050	5220	5220	5220	5220	0
444	20231102	122000	274452050	5220	5220	5220	5220	0
445	20231102	121900	274452050	5220	5220	5220	5220	3
446	20231102	121800	274436390	5170	5170	5170	5170	0
447	20231102	121700	274436390	5170	5170	5170	5170	10
448	20231102	121600	274384690	5210	5210	5210	5210	24
449	20231102	121500	274259650	5150	5150	5150	5150	0
450	20231102	121400	274259650	5150	5150	5150	5150	0
451	20231102	121300	274259650	5150	5150	5150	5150	0
452	20231102	121200	274259650	5150	5150	5150	5150	0
453	20231102	121100	274259650	5150	5150	5150	5150	0
454	20231102	121000	274259650	5150	5180	5180	5150	1906
455	20231102	120900	264415230	5180	5180	5180	5180	25
456	20231102	120800	264285730	5220	5220	5220	5220	0
457	20231102	120700	264285730	5220	5220	5220	5220	0
458	20231102	120600	264285730	5220	5210	5220	5210	31
459	20231102	120500	264124210	5220	5220	5220	5220	0
460	20231102	120400	264124210	5220	5220	5220	5220	0
461	20231102	120300	264124210	5220	5220	5220	5220	0
462	20231102	120200	264124210	5220	5220	5220	5220	1
463	20231102	120100	264118990	5220	5220	5220	5220	1
464	20231102	120000	264113770	5210	5190	5210	5190	133
465	20231102	115900	263421920	5210	5210	5210	5210	10
466	20231102	115800	263369820	5210	5210	5210	5210	9
467	20231102	115700	263322930	5220	5220	5220	5220	0
468	20231102	115600	263322930	5220	5220	5220	5220	0
469	20231102	115500	263322930	5220	5210	5220	5210	188
470	20231102	115400	262343410	5200	5200	5200	5200	700
471	20231102	115300	258703410	5210	5210	5210	5210	0
472	20231102	115200	258703410	5210	5210	5210	5210	0
473	20231102	115100	258703410	5210	5210	5210	5210	0
474	20231102	115000	258703410	5210	5210	5210	5210	0
475	20231102	114900	258703410	5210	5210	5210	5210	1
476	20231102	114800	258698200	5210	5210	5210	5210	0
477	20231102	114700	258698200	5210	5210	5210	5210	100
478	20231102	114600	258177200	5220	5220	5220	5220	0
479	20231102	114500	258177200	5220	5220	5220	5220	1
480	20231102	114400	258171980	5230	5230	5230	5230	1
481	20231102	114300	258166750	5220	5220	5220	5220	0
482	20231102	114200	258166750	5220	5220	5220	5220	0
483	20231102	114100	258166750	5220	5220	5220	5220	0
484	20231102	114000	258166750	5220	5220	5220	5220	277
485	20231102	113900	256720810	5230	5230	5230	5230	0
486	20231102	113800	256720810	5230	5230	5230	5230	0
487	20231102	113700	256720810	5230	5230	5230	5230	0
488	20231102	113600	256720810	5230	5230	5230	5230	383
489	20231102	113500	254717720	5230	5230	5230	5230	0
490	20231102	113400	254717720	5230	5230	5230	5230	0
491	20231102	113300	254717720	5230	5230	5230	5230	0
492	20231102	113200	254717720	5230	5230	5230	5230	300
493	20231102	113100	253148720	5230	5230	5230	5230	0
494	20231102	113000	253148720	5230	5230	5230	5230	0
495	20231102	112900	253148720	5230	5240	5240	5230	197
496	20231102	112800	252117650	5230	5220	5230	5220	1643
497	20231102	112700	243526000	5220	5220	5220	5220	340
498	20231102	112600	241751200	5220	5220	5220	5220	1
499	20231102	112500	241745980	5200	5200	5200	5200	0
500	20231102	112400	241745980	5200	5220	5220	5200	211
501	20231102	112300	240648760	5190	5190	5190	5190	0
502	20231102	112200	240648760	5190	5190	5190	5190	0
503	20231102	112100	240648760	5190	5190	5190	5190	0
504	20231102	112000	240648760	5190	5190	5190	5190	0
505	20231102	111900	240648760	5190	5190	5190	5190	51
506	20231102	111800	240384070	5190	5190	5190	5190	364
507	20231102	111700	238494910	5190	5200	5200	5190	20
508	20231102	111600	238391100	5190	5190	5190	5190	0
509	20231102	111500	238391100	5190	5190	5190	5190	3
510	20231102	111400	238375530	5170	5170	5170	5170	0
511	20231102	111300	238375530	5170	5170	5170	5170	0
512	20231102	111200	238375530	5170	5170	5170	5170	0
513	20231102	111100	238375530	5170	5200	5200	5170	495
514	20231102	111000	235803940	5200	5200	5200	5200	0
515	20231102	110900	235803940	5200	5190	5200	5180	260
516	20231102	110800	234453050	5200	5200	5200	5200	20
517	20231102	110700	234349050	5200	5200	5200	5200	1
518	20231102	110600	234343850	5220	5220	5220	5220	22
519	20231102	110500	234229010	5220	5220	5220	5220	47
520	20231102	110400	233983670	5220	5220	5220	5220	0
521	20231102	110300	233983670	5220	5220	5220	5220	458
522	20231102	110200	231592910	5220	5220	5220	5220	0
523	20231102	110100	231592910	5220	5220	5220	5220	0
524	20231102	110000	231592910	5220	5220	5220	5220	0
525	20231102	105900	231592910	5220	5220	5220	5220	242
526	20231102	105800	230329670	5220	5220	5220	5220	38
527	20231102	105700	230131310	5220	5220	5220	5220	0
528	20231102	105600	230131310	5220	5220	5220	5220	2
529	20231102	105500	230120870	5200	5200	5200	5200	44
530	20231102	105400	229892070	5220	5200	5220	5200	141
531	20231102	105300	229156850	5220	5220	5220	5220	0
532	20231102	105200	229156850	5220	5220	5220	5220	0
533	20231102	105100	229156850	5220	5220	5220	5220	1
534	20231102	105000	229151630	5220	5220	5220	5220	0
535	20231102	104900	229151630	5220	5220	5220	5220	0
536	20231102	104800	229151630	5220	5220	5220	5220	2
537	20231102	104700	229141190	5210	5210	5210	5210	14
538	20231102	104600	229068250	5220	5220	5220	5220	100
539	20231102	104500	228546250	5220	5220	5230	5220	346
540	20231102	104400	226740120	5230	5230	5230	5230	1
541	20231102	104300	226734890	5220	5230	5230	5220	110
542	20231102	104200	226160590	5230	5220	5230	5210	104
543	20231102	104100	225617720	5220	5220	5220	5220	1
544	20231102	104000	225612500	5220	5220	5220	5220	0
545	20231102	103900	225612500	5220	5210	5220	5210	2191
546	20231102	103800	214189310	5210	5210	5210	5210	575
547	20231102	103700	211193560	5210	5210	5210	5210	200
548	20231102	103600	210151560	5210	5210	5210	5210	0
549	20231102	103500	210151560	5210	5210	5210	5210	0
550	20231102	103400	210151560	5210	5210	5210	5210	0
551	20231102	103300	210151560	5210	5210	5210	5210	0
552	20231102	103200	210151560	5210	5210	5210	5210	0
553	20231102	103100	210151560	5210	5200	5210	5200	6
554	20231102	103000	210120350	5210	5210	5210	5210	0
555	20231102	102900	210120350	5210	5210	5210	5210	0
556	20231102	102800	210120350	5210	5210	5210	5210	0
557	20231102	102700	210120350	5210	5210	5210	5210	100
558	20231102	102600	209599350	5210	5210	5210	5210	0
559	20231102	102500	209599350	5210	5200	5210	5200	1535
560	20231102	102400	201612330	5210	5210	5210	5210	4
561	20231102	102300	201591490	5210	5210	5210	5210	10
562	20231102	102200	201539390	5210	5210	5210	5210	173
563	20231102	102100	200638060	5220	5220	5220	5220	1
564	20231102	102000	200632840	5220	5200	5220	5190	1641
565	20231102	101900	192081900	5200	5200	5200	5200	38
566	20231102	101800	191884300	5200	5200	5200	5200	20
567	20231102	101700	191780300	5210	5210	5210	5210	7
568	20231102	101600	191743830	5210	5210	5210	5210	3
569	20231102	101500	191728200	5210	5210	5210	5210	0
570	20231102	101400	191728200	5210	5210	5210	5210	22
571	20231102	101300	191613580	5180	5180	5180	5180	0
572	20231102	101200	191613580	5180	5180	5180	5180	0
573	20231102	101100	191613580	5180	5180	5180	5180	18
574	20231102	101000	191520340	5210	5210	5210	5210	5
575	20231102	100900	191494290	5210	5210	5210	5210	0
576	20231102	100800	191494290	5210	5210	5210	5210	0
577	20231102	100700	191494290	5210	5210	5210	5210	0
578	20231102	100600	191494290	5210	5210	5210	5210	0
579	20231102	100500	191494290	5210	5210	5210	5210	0
580	20231102	100400	191494290	5210	5210	5210	5210	701
581	20231102	100300	187842080	5210	5210	5210	5210	475
582	20231102	100200	185367330	5200	5170	5200	5170	351
583	20231102	100100	183552630	5170	5170	5170	5170	0
584	20231102	100000	183552630	5170	5170	5170	5170	2
585	20231102	095900	183542290	5170	5170	5170	5170	0
586	20231102	095800	183542290	5170	5170	5170	5170	0
587	20231102	095700	183542290	5170	5200	5200	5170	500
588	20231102	095600	180948050	5170	5170	5170	5170	0
589	20231102	095500	180948050	5170	5200	5200	5170	6
590	20231102	095400	180917000	5200	5200	5200	5200	639
591	20231102	095300	177594200	5210	5200	5210	5200	496
592	20231102	095200	175014990	5200	5200	5200	5200	460
593	20231102	095100	172622990	5180	5180	5180	5180	770
594	20231102	095000	168634390	5180	5180	5180	5180	0
595	20231102	094900	168634390	5180	5180	5180	5180	0
596	20231102	094800	168634390	5180	5190	5190	5180	50
597	20231102	094700	168375340	5190	5190	5190	5190	0
598	20231102	094600	168375340	5190	5190	5190	5190	100
599	20231102	094500	167856340	5200	5200	5200	5200	26
600	20231102	094400	167721140	5200	5200	5200	5200	25
601	20231102	094300	167591140	5190	5190	5190	5190	10
602	20231102	094200	167539240	5190	5190	5190	5190	172
603	20231102	094100	166646560	5190	5190	5190	5190	3696
604	20231102	094000	147464320	5160	5160	5160	5160	0
605	20231102	093900	147464320	5160	5160	5160	5160	172
606	20231102	093800	146576800	5150	5190	5190	5150	65
607	20231102	093700	146240120	5190	5200	5200	5190	11
608	20231102	093600	146183020	5200	5200	5200	5200	780
609	20231102	093500	142127020	5200	5190	5200	5190	1722
610	20231102	093400	133175400	5190	5190	5190	5190	547
611	20231102	093300	130336470	5190	5190	5190	5190	5
612	20231102	093200	130310520	5180	5180	5180	5180	0
613	20231102	093100	130310520	5180	5200	5200	5180	104
614	20231102	093000	129770760	5190	5200	5200	5190	63
615	20231102	092900	129443280	5200	5180	5200	5180	7284
616	20231102	092800	91581920	5160	5160	5160	5160	0
617	20231102	092700	91581920	5160	5180	5180	5160	75
618	20231102	092600	91194620	5160	5160	5160	5160	7
619	20231102	092500	91158500	5160	5160	5160	5160	0
620	20231102	092400	91158500	5160	5160	5160	5160	4
621	20231102	092300	91137860	5180	5180	5180	5180	0
622	20231102	092200	91137860	5180	5180	5180	5180	382
623	20231102	092100	89159100	5200	5180	5200	5180	886
624	20231102	092000	84559930	5170	5170	5170	5170	74
625	20231102	091900	84177350	5170	5170	5170	5170	27
626	20231102	091800	84037760	5170	5170	5170	5170	194
627	20231102	091700	83034780	5170	5170	5180	5160	1783
628	20231102	091600	73830460	5160	5160	5160	5160	97
629	20231102	091500	73329940	5160	5160	5160	5160	122
630	20231102	091400	72700420	5160	5160	5160	5160	200
631	20231102	091300	71668420	5160	5160	5170	5160	1613
632	20231102	091200	63341840	5150	5160	5170	5150	535
633	20231102	091100	60580990	5170	5170	5170	5170	68
634	20231102	091000	60229430	5190	5150	5200	5150	456
635	20231102	090900	57864120	5140	5140	5180	5130	2259
636	20231102	090800	46217360	5130	5140	5140	5130	133
637	20231102	090700	45533760	5140	5130	5140	5130	180
638	20231102	090600	44609860	5130	5130	5130	5130	264
639	20231102	090500	43255540	5090	5120	5130	5090	161
640	20231102	090400	42433210	5120	5120	5120	5120	2
641	20231102	090300	42422970	5130	5130	5150	5070	4642
642	20231102	090200	18687550	5120	5110	5140	5110	1427
643	20231102	090100	11376390	5120	5110	5130	5110	491
644	20231102	090000	8861480	5100	5110	5110	5100	1092