KissMeData/220260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203900	418929210	5560	5560	5560	5560	4785
3	20231102	203800	418929210	5560	5560	5560	5560	0
4	20231102	203700	418929210	5560	5560	5560	5560	0
5	20231102	203600	418929210	5560	5560	5560	5560	0
6	20231102	203500	418929210	5560	5560	5560	5560	0
7	20231102	203400	418929210	5560	5560	5560	5560	0
8	20231102	203300	418929210	5560	5560	5560	5560	0
9	20231102	203200	418929210	5560	5560	5560	5560	0
10	20231102	203100	418929210	5560	5560	5560	5560	0
11	20231102	203000	418929210	5560	5560	5560	5560	0
12	20231102	202900	418929210	5560	5560	5560	5560	0
13	20231102	202800	418929210	5560	5560	5560	5560	0
14	20231102	202700	418929210	5560	5560	5560	5560	0
15	20231102	202600	418929210	5560	5560	5560	5560	0
16	20231102	202500	418929210	5560	5560	5560	5560	0
17	20231102	202400	418929210	5560	5560	5560	5560	0
18	20231102	202300	418929210	5560	5560	5560	5560	0
19	20231102	202200	418929210	5560	5560	5560	5560	0
20	20231102	202100	418929210	5560	5560	5560	5560	0
21	20231102	202000	418929210	5560	5560	5560	5560	0
22	20231102	201900	418929210	5560	5560	5560	5560	0
23	20231102	201800	418929210	5560	5560	5560	5560	0
24	20231102	201700	418929210	5560	5560	5560	5560	0
25	20231102	201600	418929210	5560	5560	5560	5560	0
26	20231102	201500	418929210	5560	5560	5560	5560	0
27	20231102	201400	418929210	5560	5560	5560	5560	0
28	20231102	201300	418929210	5560	5560	5560	5560	0
29	20231102	201200	418929210	5560	5560	5560	5560	0
30	20231102	201100	418929210	5560	5560	5560	5560	0
31	20231102	201000	418929210	5560	5560	5560	5560	0
32	20231102	200900	418929210	5560	5560	5560	5560	4785
33	20231102	200800	418929210	5560	5560	5560	5560	0
34	20231102	200700	418929210	5560	5560	5560	5560	0
35	20231102	200600	418929210	5560	5560	5560	5560	0
36	20231102	200500	418929210	5560	5560	5560	5560	0
37	20231102	200400	418929210	5560	5560	5560	5560	0
38	20231102	200300	418929210	5560	5560	5560	5560	0
39	20231102	200200	418929210	5560	5560	5560	5560	0
40	20231102	200100	418929210	5560	5560	5560	5560	0
41	20231102	200000	418929210	5560	5560	5560	5560	0
42	20231102	195900	418929210	5560	5560	5560	5560	0
43	20231102	195800	418929210	5560	5560	5560	5560	0
44	20231102	195700	418929210	5560	5560	5560	5560	0
45	20231102	195600	418929210	5560	5560	5560	5560	0
46	20231102	195500	418929210	5560	5560	5560	5560	0
47	20231102	195400	418929210	5560	5560	5560	5560	0
48	20231102	195300	418929210	5560	5560	5560	5560	0
49	20231102	195200	418929210	5560	5560	5560	5560	0
50	20231102	195100	418929210	5560	5560	5560	5560	0
51	20231102	195000	418929210	5560	5560	5560	5560	0
52	20231102	194900	418929210	5560	5560	5560	5560	0
53	20231102	194800	418929210	5560	5560	5560	5560	0
54	20231102	194700	418929210	5560	5560	5560	5560	0
55	20231102	194600	418929210	5560	5560	5560	5560	0
56	20231102	194500	418929210	5560	5560	5560	5560	0
57	20231102	194400	418929210	5560	5560	5560	5560	0
58	20231102	194300	418929210	5560	5560	5560	5560	0
59	20231102	194200	418929210	5560	5560	5560	5560	0
60	20231102	194100	418929210	5560	5560	5560	5560	0
61	20231102	194000	418929210	5560	5560	5560	5560	0
62	20231102	193900	418929210	5560	5560	5560	5560	4785
63	20231102	193800	418929210	5560	5560	5560	5560	0
64	20231102	193700	418929210	5560	5560	5560	5560	0
65	20231102	193600	418929210	5560	5560	5560	5560	0
66	20231102	193500	418929210	5560	5560	5560	5560	0
67	20231102	193400	418929210	5560	5560	5560	5560	0
68	20231102	193300	418929210	5560	5560	5560	5560	0
69	20231102	193200	418929210	5560	5560	5560	5560	0
70	20231102	193100	418929210	5560	5560	5560	5560	0
71	20231102	193000	418929210	5560	5560	5560	5560	0
72	20231102	192900	418929210	5560	5560	5560	5560	0
73	20231102	192800	418929210	5560	5560	5560	5560	0
74	20231102	192700	418929210	5560	5560	5560	5560	0
75	20231102	192600	418929210	5560	5560	5560	5560	0
76	20231102	192500	418929210	5560	5560	5560	5560	0
77	20231102	192400	418929210	5560	5560	5560	5560	0
78	20231102	192300	418929210	5560	5560	5560	5560	0
79	20231102	192200	418929210	5560	5560	5560	5560	0
80	20231102	192100	418929210	5560	5560	5560	5560	0
81	20231102	192000	418929210	5560	5560	5560	5560	0
82	20231102	191900	418929210	5560	5560	5560	5560	0
83	20231102	191800	418929210	5560	5560	5560	5560	0
84	20231102	191700	418929210	5560	5560	5560	5560	0
85	20231102	191600	418929210	5560	5560	5560	5560	0
86	20231102	191500	418929210	5560	5560	5560	5560	0
87	20231102	191400	418929210	5560	5560	5560	5560	0
88	20231102	191300	418929210	5560	5560	5560	5560	0
89	20231102	191200	418929210	5560	5560	5560	5560	0
90	20231102	191100	418929210	5560	5560	5560	5560	0
91	20231102	191000	418929210	5560	5560	5560	5560	0
92	20231102	190900	418929210	5560	5560	5560	5560	4785
93	20231102	190800	418929210	5560	5560	5560	5560	0
94	20231102	190700	418929210	5560	5560	5560	5560	0
95	20231102	190600	418929210	5560	5560	5560	5560	0
96	20231102	190500	418929210	5560	5560	5560	5560	0
97	20231102	190400	418929210	5560	5560	5560	5560	0
98	20231102	190300	418929210	5560	5560	5560	5560	0
99	20231102	190200	418929210	5560	5560	5560	5560	0
100	20231102	190100	418929210	5560	5560	5560	5560	0
101	20231102	190000	418929210	5560	5560	5560	5560	0
102	20231102	185900	418929210	5560	5560	5560	5560	0
103	20231102	185800	418929210	5560	5560	5560	5560	0
104	20231102	185700	418929210	5560	5560	5560	5560	0
105	20231102	185600	418929210	5560	5560	5560	5560	0
106	20231102	185500	418929210	5560	5560	5560	5560	0
107	20231102	185400	418929210	5560	5560	5560	5560	0
108	20231102	185300	418929210	5560	5560	5560	5560	0
109	20231102	185200	418929210	5560	5560	5560	5560	0
110	20231102	185100	418929210	5560	5560	5560	5560	0
111	20231102	185000	418929210	5560	5560	5560	5560	0
112	20231102	184900	418929210	5560	5560	5560	5560	0
113	20231102	184800	418929210	5560	5560	5560	5560	0
114	20231102	184700	418929210	5560	5560	5560	5560	0
115	20231102	184600	418929210	5560	5560	5560	5560	0
116	20231102	184500	418929210	5560	5560	5560	5560	0
117	20231102	184400	418929210	5560	5560	5560	5560	0
118	20231102	184300	418929210	5560	5560	5560	5560	0
119	20231102	184200	418929210	5560	5560	5560	5560	0
120	20231102	184100	418929210	5560	5560	5560	5560	0
121	20231102	184000	418929210	5560	5560	5560	5560	0
122	20231102	183900	418929210	5560	5560	5560	5560	4785
123	20231102	183800	418929210	5560	5560	5560	5560	0
124	20231102	183700	418929210	5560	5560	5560	5560	0
125	20231102	183600	418929210	5560	5560	5560	5560	0
126	20231102	183500	418929210	5560	5560	5560	5560	0
127	20231102	183400	418929210	5560	5560	5560	5560	0
128	20231102	183300	418929210	5560	5560	5560	5560	0
129	20231102	183200	418929210	5560	5560	5560	5560	0
130	20231102	183100	418929210	5560	5560	5560	5560	0
131	20231102	183000	418929210	5560	5560	5560	5560	0
132	20231102	182900	418929210	5560	5560	5560	5560	0
133	20231102	182800	418929210	5560	5560	5560	5560	0
134	20231102	182700	418929210	5560	5560	5560	5560	0
135	20231102	182600	418929210	5560	5560	5560	5560	0
136	20231102	182500	418929210	5560	5560	5560	5560	0
137	20231102	182400	418929210	5560	5560	5560	5560	0
138	20231102	182300	418929210	5560	5560	5560	5560	0
139	20231102	182200	418929210	5560	5560	5560	5560	0
140	20231102	182100	418929210	5560	5560	5560	5560	0
141	20231102	182000	418929210	5560	5560	5560	5560	0
142	20231102	181900	418929210	5560	5560	5560	5560	0
143	20231102	181800	418929210	5560	5560	5560	5560	0
144	20231102	181700	418929210	5560	5560	5560	5560	0
145	20231102	181600	418929210	5560	5560	5560	5560	0
146	20231102	181500	418929210	5560	5560	5560	5560	0
147	20231102	181400	418929210	5560	5560	5560	5560	0
148	20231102	181300	418929210	5560	5560	5560	5560	0
149	20231102	181200	418929210	5560	5560	5560	5560	0
150	20231102	181100	418929210	5560	5560	5560	5560	0
151	20231102	181000	418929210	5560	5560	5560	5560	0
152	20231102	180900	418929210	5560	5560	5560	5560	4785
153	20231102	180800	418929210	5560	5560	5560	5560	0
154	20231102	180700	418929210	5560	5560	5560	5560	0
155	20231102	180600	418929210	5560	5560	5560	5560	0
156	20231102	180500	418929210	5560	5560	5560	5560	0
157	20231102	180400	418929210	5560	5560	5560	5560	0
158	20231102	180300	418929210	5560	5560	5560	5560	0
159	20231102	180200	418929210	5560	5560	5560	5560	0
160	20231102	180100	418929210	5560	5560	5560	5560	0
161	20231102	180000	418929210	5560	5560	5560	5560	0
162	20231102	175900	418929210	5560	5560	5560	5560	0
163	20231102	175800	418929210	5560	5560	5560	5560	0
164	20231102	175700	418929210	5560	5560	5560	5560	0
165	20231102	175600	418929210	5560	5560	5560	5560	0
166	20231102	175500	418929210	5560	5560	5560	5560	0
167	20231102	175400	418929210	5560	5560	5560	5560	0
168	20231102	175300	418929210	5560	5560	5560	5560	0
169	20231102	175200	418929210	5560	5560	5560	5560	0
170	20231102	175100	418929210	5560	5560	5560	5560	0
171	20231102	175000	418929210	5560	5560	5560	5560	0
172	20231102	174900	418929210	5560	5560	5560	5560	0
173	20231102	174800	418929210	5560	5560	5560	5560	0
174	20231102	174700	418929210	5560	5560	5560	5560	0
175	20231102	174600	418929210	5560	5560	5560	5560	0
176	20231102	174500	418929210	5560	5560	5560	5560	0
177	20231102	174400	418929210	5560	5560	5560	5560	0
178	20231102	174300	418929210	5560	5560	5560	5560	0
179	20231102	174200	418929210	5560	5560	5560	5560	0
180	20231102	174100	418929210	5560	5560	5560	5560	0
181	20231102	174000	418929210	5560	5560	5560	5560	0
182	20231102	173900	418929210	5560	5560	5560	5560	4785
183	20231102	173800	418929210	5560	5560	5560	5560	0
184	20231102	173700	418929210	5560	5560	5560	5560	0
185	20231102	173600	418929210	5560	5560	5560	5560	0
186	20231102	173500	418929210	5560	5560	5560	5560	0
187	20231102	173400	418929210	5560	5560	5560	5560	0
188	20231102	173300	418929210	5560	5560	5560	5560	0
189	20231102	173200	418929210	5560	5560	5560	5560	0
190	20231102	173100	418929210	5560	5560	5560	5560	0
191	20231102	173000	418929210	5560	5560	5560	5560	0
192	20231102	172900	418929210	5560	5560	5560	5560	0
193	20231102	172800	418929210	5560	5560	5560	5560	0
194	20231102	172700	418929210	5560	5560	5560	5560	0
195	20231102	172600	418929210	5560	5560	5560	5560	0
196	20231102	172500	418929210	5560	5560	5560	5560	0
197	20231102	172400	418929210	5560	5560	5560	5560	0
198	20231102	172300	418929210	5560	5560	5560	5560	0
199	20231102	172200	418929210	5560	5560	5560	5560	0
200	20231102	172100	418929210	5560	5560	5560	5560	0
201	20231102	172000	418929210	5560	5560	5560	5560	0
202	20231102	171900	418929210	5560	5560	5560	5560	0
203	20231102	171800	418929210	5560	5560	5560	5560	0
204	20231102	171700	418929210	5560	5560	5560	5560	0
205	20231102	171600	418929210	5560	5560	5560	5560	0
206	20231102	171500	418929210	5560	5560	5560	5560	0
207	20231102	171400	418929210	5560	5560	5560	5560	0
208	20231102	171300	418929210	5560	5560	5560	5560	0
209	20231102	171200	418929210	5560	5560	5560	5560	0
210	20231102	171100	418929210	5560	5560	5560	5560	0
211	20231102	171000	418929210	5560	5560	5560	5560	0
212	20231102	170900	418929210	5560	5560	5560	5560	4785
213	20231102	170800	418929210	5560	5560	5560	5560	0
214	20231102	170700	418929210	5560	5560	5560	5560	0
215	20231102	170600	418929210	5560	5560	5560	5560	0
216	20231102	170500	418929210	5560	5560	5560	5560	0
217	20231102	170400	418929210	5560	5560	5560	5560	0
218	20231102	170300	418929210	5560	5560	5560	5560	0
219	20231102	170200	418929210	5560	5560	5560	5560	0
220	20231102	170100	418929210	5560	5560	5560	5560	0
221	20231102	170000	418929210	5560	5560	5560	5560	0
222	20231102	165900	418929210	5560	5560	5560	5560	0
223	20231102	165800	418929210	5560	5560	5560	5560	0
224	20231102	165700	418929210	5560	5560	5560	5560	0
225	20231102	165600	418929210	5560	5560	5560	5560	0
226	20231102	165500	418929210	5560	5560	5560	5560	0
227	20231102	165400	418929210	5560	5560	5560	5560	0
228	20231102	165300	418929210	5560	5560	5560	5560	0
229	20231102	165200	418929210	5560	5560	5560	5560	0
230	20231102	165100	418929210	5560	5560	5560	5560	0
231	20231102	165000	418929210	5560	5560	5560	5560	0
232	20231102	164900	418929210	5560	5560	5560	5560	0
233	20231102	164800	418929210	5560	5560	5560	5560	0
234	20231102	164700	418929210	5560	5560	5560	5560	0
235	20231102	164600	418929210	5560	5560	5560	5560	0
236	20231102	164500	418929210	5560	5560	5560	5560	0
237	20231102	164400	418929210	5560	5560	5560	5560	0
238	20231102	164300	418929210	5560	5560	5560	5560	0
239	20231102	164200	418929210	5560	5560	5560	5560	0
240	20231102	164100	418929210	5560	5560	5560	5560	0
241	20231102	164000	418929210	5560	5560	5560	5560	0
242	20231102	163900	418929210	5560	5560	5560	5560	4785
243	20231102	163800	418929210	5560	5560	5560	5560	0
244	20231102	163700	418929210	5560	5560	5560	5560	0
245	20231102	163600	418929210	5560	5560	5560	5560	0
246	20231102	163500	418929210	5560	5560	5560	5560	0
247	20231102	163400	418929210	5560	5560	5560	5560	0
248	20231102	163300	418929210	5560	5560	5560	5560	0
249	20231102	163200	418929210	5560	5560	5560	5560	0
250	20231102	163100	418929210	5560	5560	5560	5560	0
251	20231102	163000	418929210	5560	5560	5560	5560	0
252	20231102	162900	418929210	5560	5560	5560	5560	0
253	20231102	162800	418929210	5560	5560	5560	5560	0
254	20231102	162700	418929210	5560	5560	5560	5560	0
255	20231102	162600	418929210	5560	5560	5560	5560	0
256	20231102	162500	418929210	5560	5560	5560	5560	0
257	20231102	162400	418929210	5560	5560	5560	5560	0
258	20231102	162300	418929210	5560	5560	5560	5560	0
259	20231102	162200	418929210	5560	5560	5560	5560	0
260	20231102	162100	418929210	5560	5560	5560	5560	0
261	20231102	162000	418929210	5560	5560	5560	5560	0
262	20231102	161900	418929210	5560	5560	5560	5560	0
263	20231102	161800	418929210	5560	5560	5560	5560	0
264	20231102	161700	418929210	5560	5560	5560	5560	0
265	20231102	161600	418929210	5560	5560	5560	5560	0
266	20231102	161500	418929210	5560	5560	5560	5560	0
267	20231102	161400	418929210	5560	5560	5560	5560	0
268	20231102	161300	418929210	5560	5560	5560	5560	0
269	20231102	161200	418929210	5560	5560	5560	5560	0
270	20231102	161100	418929210	5560	5560	5560	5560	0
271	20231102	161000	418929210	5560	5560	5560	5560	0
272	20231102	160900	418929210	5560	5560	5560	5560	4785
273	20231102	160800	418929210	5560	5560	5560	5560	0
274	20231102	160700	418929210	5560	5560	5560	5560	0
275	20231102	160600	418929210	5560	5560	5560	5560	0
276	20231102	160500	418929210	5560	5560	5560	5560	0
277	20231102	160400	418929210	5560	5560	5560	5560	0
278	20231102	160300	418929210	5560	5560	5560	5560	0
279	20231102	160200	418929210	5560	5560	5560	5560	0
280	20231102	160100	418929210	5560	5560	5560	5560	0
281	20231102	160000	418929210	5560	5560	5560	5560	0
282	20231102	155900	418929210	5560	5560	5560	5560	0
283	20231102	155800	418929210	5560	5560	5560	5560	0
284	20231102	155700	418929210	5560	5560	5560	5560	0
285	20231102	155600	418929210	5560	5560	5560	5560	0
286	20231102	155500	418929210	5560	5560	5560	5560	0
287	20231102	155400	418929210	5560	5560	5560	5560	0
288	20231102	155300	418929210	5560	5560	5560	5560	0
289	20231102	155200	418929210	5560	5560	5560	5560	0
290	20231102	155100	418929210	5560	5560	5560	5560	0
291	20231102	155000	418929210	5560	5560	5560	5560	0
292	20231102	154900	418929210	5560	5560	5560	5560	0
293	20231102	154800	418929210	5560	5560	5560	5560	0
294	20231102	154700	418929210	5560	5560	5560	5560	0
295	20231102	154600	418929210	5560	5560	5560	5560	0
296	20231102	154500	418929210	5560	5560	5560	5560	0
297	20231102	154400	418929210	5560	5560	5560	5560	0
298	20231102	154300	418929210	5560	5560	5560	5560	0
299	20231102	154200	418929210	5560	5560	5560	5560	0
300	20231102	154100	418929210	5560	5560	5560	5560	0
301	20231102	154000	418929210	5560	5560	5560	5560	0
302	20231102	153900	418929210	5560	5560	5560	5560	4785
303	20231102	153800	418929210	5560	5560	5560	5560	0
304	20231102	153700	418929210	5560	5560	5560	5560	0
305	20231102	153600	418929210	5560	5560	5560	5560	0
306	20231102	153500	418929210	5560	5560	5560	5560	0
307	20231102	153400	418929210	5560	5560	5560	5560	0
308	20231102	153300	418929210	5560	5560	5560	5560	0
309	20231102	153200	418929210	5560	5560	5560	5560	0
310	20231102	153100	418929210	5560	5560	5560	5560	0
311	20231102	153000	418929210	5560	5560	5560	5560	4785
312	20231102	152900	392324610	5540	5540	5540	5540	0
313	20231102	152800	392324610	5540	5540	5540	5540	0
314	20231102	152700	392324610	5540	5540	5540	5540	0
315	20231102	152600	392324610	5540	5540	5540	5540	0
316	20231102	152500	392324610	5540	5540	5540	5540	0
317	20231102	152400	392324610	5540	5540	5540	5540	0
318	20231102	152300	392324610	5540	5540	5540	5540	0
319	20231102	152200	392324610	5540	5540	5540	5540	0
320	20231102	152100	392324610	5540	5540	5540	5540	0
321	20231102	152000	392324610	5540	5540	5540	5540	0
322	20231102	151900	392324610	5540	5520	5540	5520	960
323	20231102	151800	387006500	5530	5530	5540	5530	245
324	20231102	151700	385649980	5530	5530	5530	5530	52
325	20231102	151600	385362420	5530	5530	5530	5530	12
326	20231102	151500	385296060	5530	5530	5530	5530	32
327	20231102	151400	385119100	5530	5530	5530	5530	36
328	20231102	151300	384920020	5540	5540	5540	5540	32
329	20231102	151200	384742740	5520	5540	5540	5520	337
330	20231102	151100	382879350	5540	5520	5540	5520	195
331	20231102	151000	381799640	5530	5520	5530	5520	2089
332	20231102	150900	370260200	5510	5510	5510	5510	12
333	20231102	150800	370194080	5510	5510	5510	5510	543
334	20231102	150700	367202150	5510	5510	5520	5510	19
335	20231102	150600	367097400	5510	5510	5510	5510	36
336	20231102	150500	366899040	5510	5510	5510	5510	12
337	20231102	150400	366832920	5510	5510	5510	5510	22
338	20231102	150300	366711700	5510	5510	5510	5510	24
339	20231102	150200	366579460	5510	5510	5510	5510	36
340	20231102	150100	366381100	5510	5520	5520	5510	37
341	20231102	150000	366177160	5520	5520	5520	5520	7
342	20231102	145900	366138520	5510	5510	5510	5510	0
343	20231102	145800	366138520	5510	5520	5520	5510	46
344	20231102	145700	365884750	5520	5520	5520	5520	69
345	20231102	145600	365503870	5520	5520	5520	5520	36
346	20231102	145500	365305150	5520	5520	5520	5520	1094
347	20231102	145400	359266270	5530	5520	5530	5520	436
348	20231102	145300	356859500	5520	5520	5520	5520	610
349	20231102	145200	353492300	5530	5530	5530	5530	5
350	20231102	145100	353464650	5530	5520	5530	5520	522
351	20231102	145000	350583100	5510	5510	5520	5500	39
352	20231102	144900	350368420	5500	5510	5510	5500	17
353	20231102	144800	350274870	5510	5530	5530	5500	23
354	20231102	144700	350148220	5500	5530	5530	5500	731
355	20231102	144600	346123520	5520	5520	5520	5520	31
356	20231102	144500	345952400	5510	5510	5510	5510	0
357	20231102	144400	345952400	5510	5520	5520	5510	138
358	20231102	144300	345191640	5510	5510	5510	5510	12
359	20231102	144200	345125520	5510	5510	5510	5510	12
360	20231102	144100	345059400	5510	5510	5520	5510	37
361	20231102	144000	344855520	5510	5510	5510	5510	12
362	20231102	143900	344789400	5510	5510	5510	5510	24
363	20231102	143800	344657160	5520	5510	5520	5510	112
364	20231102	143700	344039040	5530	5520	5530	5520	13
365	20231102	143600	343967270	5520	5520	5520	5520	212
366	20231102	143500	342797030	5530	5530	5530	5530	1
367	20231102	143400	342791500	5520	5510	5520	5510	102
368	20231102	143300	342228700	5520	5510	5520	5510	13
369	20231102	143200	342157060	5510	5510	5510	5510	24
370	20231102	143100	342024820	5510	5500	5510	5500	29
371	20231102	143000	341865150	5510	5500	5510	5500	39
372	20231102	142900	341650620	5500	5510	5510	5500	14
373	20231102	142800	341573600	5500	5510	5510	5500	14
374	20231102	142700	341496580	5500	5510	5510	5500	27
375	20231102	142600	341348050	5510	5510	5510	5510	179
376	20231102	142500	340361760	5520	5520	5520	5520	16
377	20231102	142400	340273440	5520	5510	5520	5510	310
378	20231102	142300	338562390	5510	5510	5510	5510	30
379	20231102	142200	338397090	5500	5500	5500	5500	112
380	20231102	142100	337781090	5510	5520	5520	5510	301
381	20231102	142000	336122570	5530	5530	5530	5530	0
382	20231102	141900	336122570	5530	5530	5530	5530	1
383	20231102	141800	336117040	5520	5520	5520	5520	13
384	20231102	141700	336045280	5510	5510	5510	5510	107
385	20231102	141600	335455710	5520	5520	5520	5520	1
386	20231102	141500	335450190	5520	5520	5520	5520	88
387	20231102	141400	334964430	5520	5530	5530	5520	7
388	20231102	141300	334925750	5530	5530	5530	5530	118
389	20231102	141200	334273210	5530	5530	5530	5530	1
390	20231102	141100	334267680	5530	5530	5530	5530	0
391	20231102	141000	334267680	5530	5530	5530	5530	3
392	20231102	140900	334251090	5530	5530	5530	5530	0
393	20231102	140800	334251090	5530	5530	5530	5530	0
394	20231102	140700	334251090	5530	5530	5530	5530	0
395	20231102	140600	334251090	5530	5530	5530	5530	0
396	20231102	140500	334251090	5530	5530	5530	5530	0
397	20231102	140400	334251090	5530	5530	5530	5530	0
398	20231102	140300	334251090	5530	5530	5530	5530	0
399	20231102	140200	334251090	5530	5530	5530	5530	9
400	20231102	140100	334201320	5530	5520	5530	5520	2
401	20231102	140000	334190270	5540	5540	5540	5540	0
402	20231102	135900	334190270	5540	5530	5540	5530	209
403	20231102	135800	333034490	5530	5530	5530	5530	0
404	20231102	135700	333034490	5530	5530	5530	5530	0
405	20231102	135600	333034490	5530	5510	5530	5510	6
406	20231102	135500	333001410	5510	5500	5510	5500	116
407	20231102	135400	332362460	5500	5500	5500	5500	0
408	20231102	135300	332362460	5500	5520	5520	5500	17
409	20231102	135200	332268940	5500	5500	5500	5500	500
410	20231102	135100	329518940	5510	5510	5510	5510	718
411	20231102	135000	325562760	5530	5530	5530	5530	100
412	20231102	134900	325009760	5530	5530	5530	5530	0
413	20231102	134800	325009760	5530	5520	5530	5520	16
414	20231102	134700	324921430	5530	5530	5530	5530	0
415	20231102	134600	324921430	5530	5530	5530	5530	3
416	20231102	134500	324904840	5530	5530	5530	5530	0
417	20231102	134400	324904840	5530	5510	5530	5510	44
418	20231102	134300	324662230	5520	5520	5520	5520	0
419	20231102	134200	324662230	5520	5520	5520	5520	0
420	20231102	134100	324662230	5520	5520	5520	5520	20
421	20231102	134000	324551830	5520	5520	5520	5520	10
422	20231102	133900	324496630	5530	5530	5530	5530	3
423	20231102	133800	324480040	5510	5510	5510	5510	15
424	20231102	133700	324397390	5500	5500	5500	5500	28
425	20231102	133600	324243390	5510	5510	5510	5510	13
426	20231102	133500	324171760	5530	5530	5530	5530	0
427	20231102	133400	324171760	5530	5530	5530	5530	0
428	20231102	133300	324171760	5530	5530	5530	5500	30
429	20231102	133200	324006700	5530	5530	5530	5530	2
430	20231102	133100	323995640	5530	5520	5530	5520	2
431	20231102	133000	323984590	5500	5510	5520	5500	188
432	20231102	132900	322949520	5500	5500	5500	5500	15
433	20231102	132800	322867020	5500	5510	5510	5500	39
434	20231102	132700	322652410	5510	5510	5510	5510	0
435	20231102	132600	322652410	5510	5510	5510	5510	3
436	20231102	132500	322635880	5510	5510	5530	5510	57
437	20231102	132400	322321790	5530	5520	5530	5520	92
438	20231102	132300	321813200	5530	5530	5530	5530	0
439	20231102	132200	321813200	5530	5530	5530	5530	1
440	20231102	132100	321807670	5540	5540	5540	5540	0
441	20231102	132000	321807670	5540	5540	5540	5540	0
442	20231102	131900	321807670	5540	5520	5540	5520	16
443	20231102	131800	321719330	5500	5500	5500	5500	0
444	20231102	131700	321719330	5500	5500	5500	5500	29
445	20231102	131600	321559830	5500	5510	5510	5500	203
446	20231102	131500	320441560	5510	5510	5510	5510	21
447	20231102	131400	320325850	5510	5510	5510	5510	28
448	20231102	131300	320171570	5510	5510	5510	5510	0
449	20231102	131200	320171570	5510	5510	5510	5510	9
450	20231102	131100	320121980	5510	5510	5510	5510	28
451	20231102	131000	319967700	5510	5510	5510	5510	6
452	20231102	130900	319934640	5510	5510	5510	5510	29
453	20231102	130800	319774850	5510	5510	5510	5510	0
454	20231102	130700	319774850	5510	5510	5510	5510	10
455	20231102	130600	319719750	5530	5510	5530	5510	51
456	20231102	130500	319438500	5520	5530	5530	5520	808
457	20231102	130400	314970380	5530	5530	5530	5530	239
458	20231102	130300	313648710	5540	5540	5540	5540	4
459	20231102	130200	313626550	5540	5540	5540	5540	0
460	20231102	130100	313626550	5540	5540	5540	5540	180
461	20231102	130000	312629350	5540	5540	5540	5540	6
462	20231102	125900	312596110	5530	5530	5530	5530	1
463	20231102	125800	312590580	5540	5540	5540	5540	0
464	20231102	125700	312590580	5540	5540	5540	5540	127
465	20231102	125600	311887000	5540	5540	5540	5540	0
466	20231102	125500	311887000	5540	5530	5540	5520	294
467	20231102	125400	310258270	5530	5530	5530	5530	0
468	20231102	125300	310258270	5530	5530	5530	5530	0
469	20231102	125200	310258270	5530	5530	5530	5530	9
470	20231102	125100	310208500	5530	5530	5530	5530	452
471	20231102	125000	307708940	5520	5520	5520	5520	0
472	20231102	124900	307708940	5520	5520	5520	5520	80
473	20231102	124800	307267340	5530	5530	5530	5530	1
474	20231102	124700	307261810	5520	5520	5520	5520	28
475	20231102	124600	307107250	5530	5530	5530	5530	400
476	20231102	124500	304895250	5530	5530	5530	5530	0
477	20231102	124400	304895250	5530	5530	5530	5530	0
478	20231102	124300	304895250	5530	5530	5530	5530	0
479	20231102	124200	304895250	5530	5530	5530	5530	0
480	20231102	124100	304895250	5530	5530	5530	5530	0
481	20231102	124000	304895250	5530	5530	5530	5530	0
482	20231102	123900	304895250	5530	5530	5530	5530	0
483	20231102	123800	304895250	5530	5530	5530	5530	0
484	20231102	123700	304895250	5530	5530	5530	5530	0
485	20231102	123600	304895250	5530	5530	5530	5530	0
486	20231102	123500	304895250	5530	5530	5530	5530	0
487	20231102	123400	304895250	5530	5530	5530	5530	0
488	20231102	123300	304895250	5530	5530	5530	5530	0
489	20231102	123200	304895250	5530	5530	5530	5530	0
490	20231102	123100	304895250	5530	5530	5530	5530	0
491	20231102	123000	304895250	5530	5530	5530	5530	0
492	20231102	122900	304895250	5530	5530	5530	5530	0
493	20231102	122800	304895250	5530	5530	5530	5530	1
494	20231102	122700	304889720	5510	5500	5510	5500	537
495	20231102	122600	301935850	5530	5520	5530	5480	1016
496	20231102	122500	296353210	5510	5510	5510	5510	28
497	20231102	122400	296198930	5520	5520	5520	5520	10
498	20231102	122300	296143730	5530	5530	5530	5530	0
499	20231102	122200	296143730	5530	5530	5530	5530	5
500	20231102	122100	296116080	5530	5530	5530	5530	5
501	20231102	122000	296088430	5520	5520	5520	5520	463
502	20231102	121900	293532670	5510	5510	5510	5510	0
503	20231102	121800	293532670	5510	5510	5510	5510	33
504	20231102	121700	293350840	5510	5510	5510	5510	6
505	20231102	121600	293317780	5520	5520	5520	5520	15
506	20231102	121500	293234980	5520	5510	5520	5510	29
507	20231102	121400	293075180	5520	5520	5520	5520	1
508	20231102	121300	293069660	5510	5510	5510	5510	0
509	20231102	121200	293069660	5510	5520	5520	5510	29
510	20231102	121100	292909860	5520	5520	5520	5520	2
511	20231102	121000	292898820	5520	5520	5520	5520	2
512	20231102	120900	292887780	5520	5520	5520	5520	119
513	20231102	120800	292230900	5520	5520	5520	5520	0
514	20231102	120700	292230900	5520	5520	5520	5520	111
515	20231102	120600	291618180	5520	5520	5520	5520	50
516	20231102	120500	291342180	5530	5530	5530	5530	20
517	20231102	120400	291231580	5530	5530	5530	5530	1
518	20231102	120300	291226050	5530	5530	5530	5530	1
519	20231102	120200	291220520	5520	5520	5520	5520	361
520	20231102	120100	289227800	5520	5510	5520	5510	84
521	20231102	120000	288764950	5510	5510	5510	5510	174
522	20231102	115900	287806210	5510	5510	5510	5510	28
523	20231102	115800	287651930	5520	5520	5520	5520	100
524	20231102	115700	287099930	5520	5520	5520	5520	0
525	20231102	115600	287099930	5520	5520	5520	5520	1
526	20231102	115500	287094410	5510	5520	5520	5510	29
527	20231102	115400	286934610	5520	5520	5520	5520	0
528	20231102	115300	286934610	5520	5520	5520	5520	0
529	20231102	115200	286934610	5520	5520	5520	5520	15
530	20231102	115100	286851810	5520	5520	5520	5520	28
531	20231102	115000	286697250	5530	5530	5530	5530	0
532	20231102	114900	286697250	5530	5520	5530	5520	331
533	20231102	114800	284870120	5520	5520	5520	5520	8
534	20231102	114700	284825960	5530	5530	5530	5530	1
535	20231102	114600	284820430	5530	5530	5530	5520	4
536	20231102	114500	284798320	5520	5520	5520	5520	9
537	20231102	114400	284748640	5520	5520	5520	5520	1
538	20231102	114300	284743120	5530	5530	5530	5530	0
539	20231102	114200	284743120	5530	5530	5530	5530	0
540	20231102	114100	284743120	5530	5520	5530	5520	349
541	20231102	114000	282816630	5520	5520	5520	5520	0
542	20231102	113900	282816630	5520	5520	5520	5520	0
543	20231102	113800	282816630	5520	5530	5530	5520	411
544	20231102	113700	280543830	5520	5520	5520	5520	0
545	20231102	113600	280543830	5520	5520	5520	5520	0
546	20231102	113500	280543830	5520	5520	5520	5520	0
547	20231102	113400	280543830	5520	5520	5520	5520	28
548	20231102	113300	280389270	5530	5530	5530	5530	1
549	20231102	113200	280383740	5530	5530	5530	5530	3
550	20231102	113100	280367150	5520	5530	5530	5520	228
551	20231102	113000	279106590	5530	5530	5530	5530	8
552	20231102	112900	279062350	5530	5530	5530	5530	7
553	20231102	112800	279023640	5530	5530	5530	5530	22
554	20231102	112700	278901980	5530	5530	5530	5530	0
555	20231102	112600	278901980	5530	5530	5530	5530	1
556	20231102	112500	278896450	5520	5520	5520	5520	15
557	20231102	112400	278813650	5510	5510	5510	5510	29
558	20231102	112300	278653860	5500	5500	5500	5500	4
559	20231102	112200	278631860	5510	5510	5510	5510	0
560	20231102	112100	278631860	5510	5510	5510	5510	0
561	20231102	112000	278631860	5510	5510	5510	5500	531
562	20231102	111900	275706270	5510	5510	5510	5510	0
563	20231102	111800	275706270	5510	5510	5510	5510	28
564	20231102	111700	275551990	5510	5510	5510	5510	0
565	20231102	111600	275551990	5510	5500	5510	5500	2283
566	20231102	111500	262995430	5500	5500	5500	5500	28
567	20231102	111400	262841430	5500	5500	5500	5500	28
568	20231102	111300	262687430	5530	5530	5530	5500	2452
569	20231102	111200	249185140	5530	5530	5530	5530	21
570	20231102	111100	249069010	5530	5530	5530	5530	0
571	20231102	111000	249069010	5530	5530	5530	5530	0
572	20231102	110900	249069010	5530	5520	5530	5520	244
573	20231102	110800	247721790	5520	5520	5520	5520	15
574	20231102	110700	247638990	5530	5530	5530	5530	331
575	20231102	110600	245808560	5550	5550	5550	5550	0
576	20231102	110500	245808560	5550	5550	5550	5550	0
577	20231102	110400	245808560	5550	5550	5550	5550	0
578	20231102	110300	245808560	5550	5540	5550	5540	41
579	20231102	110200	245581410	5540	5540	5540	5540	0
580	20231102	110100	245581410	5540	5540	5540	5540	289
581	20231102	110000	243980350	5550	5550	5550	5550	0
582	20231102	105900	243980350	5550	5550	5550	5550	15
583	20231102	105800	243897100	5540	5550	5550	5540	100
584	20231102	105700	243342530	5550	5550	5550	5550	300
585	20231102	105600	241677530	5560	5550	5560	5550	189
586	20231102	105500	240627690	5550	5550	5550	5550	11
587	20231102	105400	240566640	5550	5550	5550	5550	10
588	20231102	105300	240511140	5560	5560	5560	5560	0
589	20231102	105200	240511140	5560	5560	5560	5560	1
590	20231102	105100	240505580	5550	5550	5550	5550	16
591	20231102	105000	240416780	5560	5560	5560	5550	163
592	20231102	104900	239512070	5560	5560	5560	5560	9
593	20231102	104800	239462030	5570	5570	5570	5570	5
594	20231102	104700	239434180	5570	5570	5570	5570	27
595	20231102	104600	239283790	5560	5550	5560	5550	2366
596	20231102	104500	226142600	5530	5530	5530	5530	10
597	20231102	104400	226087300	5530	5530	5530	5530	1
598	20231102	104300	226081770	5550	5550	5550	5550	0
599	20231102	104200	226081770	5550	5550	5550	5550	0
600	20231102	104100	226081770	5550	5530	5550	5530	101
601	20231102	104000	225523220	5560	5560	5560	5560	0
602	20231102	103900	225523220	5560	5530	5560	5530	236
603	20231102	103800	224218110	5560	5530	5560	5530	2
604	20231102	103700	224207020	5560	5560	5560	5560	0
605	20231102	103600	224207020	5560	5540	5560	5540	541
606	20231102	103500	221209060	5570	5570	5570	5570	0
607	20231102	103400	221209060	5570	5570	5570	5570	0
608	20231102	103300	221209060	5570	5570	5570	5570	50
609	20231102	103200	220930560	5570	5530	5570	5520	501
610	20231102	103100	218163420	5570	5570	5570	5570	717
611	20231102	103000	214169730	5570	5570	5570	5570	0
612	20231102	102900	214169730	5570	5560	5570	5560	101
613	20231102	102800	213608160	5560	5560	5560	5560	55
614	20231102	102700	213302360	5570	5570	5570	5570	0
615	20231102	102600	213302360	5570	5560	5570	5560	1058
616	20231102	102500	207419870	5560	5530	5560	5530	6023
617	20231102	102400	173966130	5520	5530	5530	5520	289
618	20231102	102300	172368250	5530	5530	5530	5530	9
619	20231102	102200	172318480	5530	5520	5530	5520	605
620	20231102	102100	168973340	5530	5500	5530	5500	6
621	20231102	102000	168940190	5520	5520	5520	5520	2305
622	20231102	101900	156216590	5520	5520	5520	5520	0
623	20231102	101800	156216590	5520	5500	5520	5500	53
624	20231102	101700	155924090	5520	5500	5520	5490	1404
625	20231102	101600	148189340	5490	5500	5500	5490	141
626	20231102	101500	147413850	5490	5500	5500	5490	724
627	20231102	101400	143434850	5490	5500	5500	5490	651
628	20231102	101300	139854600	5500	5500	5500	5500	0
629	20231102	101200	139854600	5500	5500	5500	5500	28
630	20231102	101100	139700600	5500	5500	5500	5500	0
631	20231102	101000	139700600	5500	5510	5510	5500	11
632	20231102	100900	139640010	5510	5510	5510	5510	1
633	20231102	100800	139634500	5510	5510	5510	5510	0
634	20231102	100700	139634500	5510	5510	5510	5510	0
635	20231102	100600	139634500	5510	5510	5510	5510	0
636	20231102	100500	139634500	5510	5510	5510	5510	177
637	20231102	100400	138659230	5510	5510	5510	5510	130
638	20231102	100300	137942930	5520	5520	5520	5520	0
639	20231102	100200	137942930	5520	5520	5520	5520	0
640	20231102	100100	137942930	5520	5520	5520	5520	0
641	20231102	100000	137942930	5520	5510	5520	5510	9
642	20231102	095900	137893260	5510	5510	5510	5510	85
643	20231102	095800	137424910	5520	5520	5520	5520	0
644	20231102	095700	137424910	5520	5520	5520	5520	0
645	20231102	095600	137424910	5520	5510	5520	5510	50
646	20231102	095500	137149400	5520	5520	5520	5520	2
647	20231102	095400	137138360	5520	5520	5520	5520	0
648	20231102	095300	137138360	5520	5520	5520	5520	164
649	20231102	095200	136233080	5520	5500	5520	5500	7
650	20231102	095100	136194560	5500	5520	5520	5500	148
651	20231102	095000	135377960	5520	5520	5520	5520	1
652	20231102	094900	135372440	5510	5510	5510	5510	359
653	20231102	094800	133394350	5510	5510	5510	5500	56
654	20231102	094700	133086030	5490	5510	5510	5490	51
655	20231102	094600	132806020	5500	5490	5510	5490	11
656	20231102	094500	132745520	5510	5500	5510	5500	218
657	20231102	094400	131546510	5500	5500	5500	5500	1
658	20231102	094300	131541010	5510	5510	5510	5510	0
659	20231102	094200	131541010	5510	5510	5510	5510	0
660	20231102	094100	131541010	5510	5510	5510	5510	1
661	20231102	094000	131535500	5510	5520	5520	5510	309
662	20231102	093900	129829910	5520	5510	5520	5510	2
663	20231102	093800	129818880	5520	5520	5520	5520	0
664	20231102	093700	129818880	5520	5520	5520	5520	1
665	20231102	093600	129813360	5520	5510	5520	5480	218
666	20231102	093500	128615590	5510	5510	5520	5510	455
667	20231102	093400	126108340	5510	5490	5510	5490	822
668	20231102	093300	121589270	5490	5490	5490	5490	24
669	20231102	093200	121457510	5490	5500	5500	5480	6
670	20231102	093100	121424540	5500	5500	5500	5500	7
671	20231102	093000	121386040	5500	5460	5500	5460	1904
672	20231102	092900	110959640	5470	5470	5470	5460	49
673	20231102	092800	110691640	5470	5470	5470	5470	101
674	20231102	092700	110139170	5460	5460	5460	5460	5
675	20231102	092600	110111870	5460	5470	5470	5460	114
676	20231102	092500	109488380	5480	5470	5480	5470	223
677	20231102	092400	108268560	5480	5480	5490	5480	285
678	20231102	092300	106706190	5490	5500	5500	5490	674
679	20231102	092200	103003540	5490	5490	5490	5490	314
680	20231102	092100	101279680	5490	5490	5490	5490	6
681	20231102	092000	101246740	5510	5490	5510	5490	5643
682	20231102	091900	70214620	5490	5480	5490	5480	338
683	20231102	091800	68359680	5480	5460	5480	5460	1169
684	20231102	091700	61958850	5450	5450	5450	5450	11
685	20231102	091600	61898900	5450	5450	5450	5450	3
686	20231102	091500	61882550	5440	5440	5440	5440	6
687	20231102	091400	61849910	5440	5470	5470	5440	212
688	20231102	091300	60690600	5470	5470	5470	5470	2
689	20231102	091200	60679660	5440	5470	5470	5440	55
690	20231102	091100	60380430	5440	5440	5440	5440	50
691	20231102	091000	60108430	5480	5440	5480	5420	1396
692	20231102	090900	52525770	5440	5440	5440	5420	127
693	20231102	090800	51835190	5440	5440	5440	5400	242
694	20231102	090700	50521590	5430	5400	5430	5400	1075
695	20231102	090600	44684390	5390	5440	5440	5390	638
696	20231102	090500	41243230	5430	5400	5430	5390	1034
697	20231102	090400	35650100	5460	5430	5460	5430	2155
698	20231102	090300	23931290	5430	5400	5430	5390	251
699	20231102	090200	22578110	5440	5400	5440	5400	391
700	20231102	090100	20460560	5440	5420	5440	5370	536
701	20231102	090000	17552550	5420	5370	5420	5360	3051