KissMeData/204210/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203200	806275090	5300	5300	5300	5300	4343
3	20231102	203100	806275090	5300	5300	5300	5300	0
4	20231102	203000	806275090	5300	5300	5300	5300	0
5	20231102	202900	806275090	5300	5300	5300	5300	0
6	20231102	202800	806275090	5300	5300	5300	5300	0
7	20231102	202700	806275090	5300	5300	5300	5300	0
8	20231102	202600	806275090	5300	5300	5300	5300	0
9	20231102	202500	806275090	5300	5300	5300	5300	0
10	20231102	202400	806275090	5300	5300	5300	5300	0
11	20231102	202300	806275090	5300	5300	5300	5300	0
12	20231102	202200	806275090	5300	5300	5300	5300	0
13	20231102	202100	806275090	5300	5300	5300	5300	0
14	20231102	202000	806275090	5300	5300	5300	5300	0
15	20231102	201900	806275090	5300	5300	5300	5300	0
16	20231102	201800	806275090	5300	5300	5300	5300	0
17	20231102	201700	806275090	5300	5300	5300	5300	0
18	20231102	201600	806275090	5300	5300	5300	5300	0
19	20231102	201500	806275090	5300	5300	5300	5300	0
20	20231102	201400	806275090	5300	5300	5300	5300	0
21	20231102	201300	806275090	5300	5300	5300	5300	0
22	20231102	201200	806275090	5300	5300	5300	5300	0
23	20231102	201100	806275090	5300	5300	5300	5300	0
24	20231102	201000	806275090	5300	5300	5300	5300	0
25	20231102	200900	806275090	5300	5300	5300	5300	0
26	20231102	200800	806275090	5300	5300	5300	5300	0
27	20231102	200700	806275090	5300	5300	5300	5300	0
28	20231102	200600	806275090	5300	5300	5300	5300	0
29	20231102	200500	806275090	5300	5300	5300	5300	0
30	20231102	200400	806275090	5300	5300	5300	5300	0
31	20231102	200300	806275090	5300	5300	5300	5300	0
32	20231102	200200	806275090	5300	5300	5300	5300	4343
33	20231102	200100	806275090	5300	5300	5300	5300	0
34	20231102	200000	806275090	5300	5300	5300	5300	0
35	20231102	195900	806275090	5300	5300	5300	5300	0
36	20231102	195800	806275090	5300	5300	5300	5300	0
37	20231102	195700	806275090	5300	5300	5300	5300	0
38	20231102	195600	806275090	5300	5300	5300	5300	0
39	20231102	195500	806275090	5300	5300	5300	5300	0
40	20231102	195400	806275090	5300	5300	5300	5300	0
41	20231102	195300	806275090	5300	5300	5300	5300	0
42	20231102	195200	806275090	5300	5300	5300	5300	0
43	20231102	195100	806275090	5300	5300	5300	5300	0
44	20231102	195000	806275090	5300	5300	5300	5300	0
45	20231102	194900	806275090	5300	5300	5300	5300	0
46	20231102	194800	806275090	5300	5300	5300	5300	0
47	20231102	194700	806275090	5300	5300	5300	5300	0
48	20231102	194600	806275090	5300	5300	5300	5300	0
49	20231102	194500	806275090	5300	5300	5300	5300	0
50	20231102	194400	806275090	5300	5300	5300	5300	0
51	20231102	194300	806275090	5300	5300	5300	5300	0
52	20231102	194200	806275090	5300	5300	5300	5300	0
53	20231102	194100	806275090	5300	5300	5300	5300	0
54	20231102	194000	806275090	5300	5300	5300	5300	0
55	20231102	193900	806275090	5300	5300	5300	5300	0
56	20231102	193800	806275090	5300	5300	5300	5300	0
57	20231102	193700	806275090	5300	5300	5300	5300	0
58	20231102	193600	806275090	5300	5300	5300	5300	0
59	20231102	193500	806275090	5300	5300	5300	5300	0
60	20231102	193400	806275090	5300	5300	5300	5300	0
61	20231102	193300	806275090	5300	5300	5300	5300	0
62	20231102	193200	806275090	5300	5300	5300	5300	4343
63	20231102	193100	806275090	5300	5300	5300	5300	0
64	20231102	193000	806275090	5300	5300	5300	5300	0
65	20231102	192900	806275090	5300	5300	5300	5300	0
66	20231102	192800	806275090	5300	5300	5300	5300	0
67	20231102	192700	806275090	5300	5300	5300	5300	0
68	20231102	192600	806275090	5300	5300	5300	5300	0
69	20231102	192500	806275090	5300	5300	5300	5300	0
70	20231102	192400	806275090	5300	5300	5300	5300	0
71	20231102	192300	806275090	5300	5300	5300	5300	0
72	20231102	192200	806275090	5300	5300	5300	5300	0
73	20231102	192100	806275090	5300	5300	5300	5300	0
74	20231102	192000	806275090	5300	5300	5300	5300	0
75	20231102	191900	806275090	5300	5300	5300	5300	0
76	20231102	191800	806275090	5300	5300	5300	5300	0
77	20231102	191700	806275090	5300	5300	5300	5300	0
78	20231102	191600	806275090	5300	5300	5300	5300	0
79	20231102	191500	806275090	5300	5300	5300	5300	0
80	20231102	191400	806275090	5300	5300	5300	5300	0
81	20231102	191300	806275090	5300	5300	5300	5300	0
82	20231102	191200	806275090	5300	5300	5300	5300	0
83	20231102	191100	806275090	5300	5300	5300	5300	0
84	20231102	191000	806275090	5300	5300	5300	5300	0
85	20231102	190900	806275090	5300	5300	5300	5300	0
86	20231102	190800	806275090	5300	5300	5300	5300	0
87	20231102	190700	806275090	5300	5300	5300	5300	0
88	20231102	190600	806275090	5300	5300	5300	5300	0
89	20231102	190500	806275090	5300	5300	5300	5300	0
90	20231102	190400	806275090	5300	5300	5300	5300	0
91	20231102	190300	806275090	5300	5300	5300	5300	0
92	20231102	190200	806275090	5300	5300	5300	5300	4343
93	20231102	190100	806275090	5300	5300	5300	5300	0
94	20231102	190000	806275090	5300	5300	5300	5300	0
95	20231102	185900	806275090	5300	5300	5300	5300	0
96	20231102	185800	806275090	5300	5300	5300	5300	0
97	20231102	185700	806275090	5300	5300	5300	5300	0
98	20231102	185600	806275090	5300	5300	5300	5300	0
99	20231102	185500	806275090	5300	5300	5300	5300	0
100	20231102	185400	806275090	5300	5300	5300	5300	0
101	20231102	185300	806275090	5300	5300	5300	5300	0
102	20231102	185200	806275090	5300	5300	5300	5300	0
103	20231102	185100	806275090	5300	5300	5300	5300	0
104	20231102	185000	806275090	5300	5300	5300	5300	0
105	20231102	184900	806275090	5300	5300	5300	5300	0
106	20231102	184800	806275090	5300	5300	5300	5300	0
107	20231102	184700	806275090	5300	5300	5300	5300	0
108	20231102	184600	806275090	5300	5300	5300	5300	0
109	20231102	184500	806275090	5300	5300	5300	5300	0
110	20231102	184400	806275090	5300	5300	5300	5300	0
111	20231102	184300	806275090	5300	5300	5300	5300	0
112	20231102	184200	806275090	5300	5300	5300	5300	0
113	20231102	184100	806275090	5300	5300	5300	5300	0
114	20231102	184000	806275090	5300	5300	5300	5300	0
115	20231102	183900	806275090	5300	5300	5300	5300	0
116	20231102	183800	806275090	5300	5300	5300	5300	0
117	20231102	183700	806275090	5300	5300	5300	5300	0
118	20231102	183600	806275090	5300	5300	5300	5300	0
119	20231102	183500	806275090	5300	5300	5300	5300	0
120	20231102	183400	806275090	5300	5300	5300	5300	0
121	20231102	183300	806275090	5300	5300	5300	5300	0
122	20231102	183200	806275090	5300	5300	5300	5300	4343
123	20231102	183100	806275090	5300	5300	5300	5300	0
124	20231102	183000	806275090	5300	5300	5300	5300	0
125	20231102	182900	806275090	5300	5300	5300	5300	0
126	20231102	182800	806275090	5300	5300	5300	5300	0
127	20231102	182700	806275090	5300	5300	5300	5300	0
128	20231102	182600	806275090	5300	5300	5300	5300	0
129	20231102	182500	806275090	5300	5300	5300	5300	0
130	20231102	182400	806275090	5300	5300	5300	5300	0
131	20231102	182300	806275090	5300	5300	5300	5300	0
132	20231102	182200	806275090	5300	5300	5300	5300	0
133	20231102	182100	806275090	5300	5300	5300	5300	0
134	20231102	182000	806275090	5300	5300	5300	5300	0
135	20231102	181900	806275090	5300	5300	5300	5300	0
136	20231102	181800	806275090	5300	5300	5300	5300	0
137	20231102	181700	806275090	5300	5300	5300	5300	0
138	20231102	181600	806275090	5300	5300	5300	5300	0
139	20231102	181500	806275090	5300	5300	5300	5300	0
140	20231102	181400	806275090	5300	5300	5300	5300	0
141	20231102	181300	806275090	5300	5300	5300	5300	0
142	20231102	181200	806275090	5300	5300	5300	5300	0
143	20231102	181100	806275090	5300	5300	5300	5300	0
144	20231102	181000	806275090	5300	5300	5300	5300	0
145	20231102	180900	806275090	5300	5300	5300	5300	0
146	20231102	180800	806275090	5300	5300	5300	5300	0
147	20231102	180700	806275090	5300	5300	5300	5300	0
148	20231102	180600	806275090	5300	5300	5300	5300	0
149	20231102	180500	806275090	5300	5300	5300	5300	0
150	20231102	180400	806275090	5300	5300	5300	5300	0
151	20231102	180300	806275090	5300	5300	5300	5300	0
152	20231102	180200	806275090	5300	5300	5300	5300	4343
153	20231102	180100	806275090	5300	5300	5300	5300	0
154	20231102	180000	806275090	5300	5300	5300	5300	0
155	20231102	175900	806275090	5300	5300	5300	5300	0
156	20231102	175800	806275090	5300	5300	5300	5300	0
157	20231102	175700	806275090	5300	5300	5300	5300	0
158	20231102	175600	806275090	5300	5300	5300	5300	0
159	20231102	175500	806275090	5300	5300	5300	5300	0
160	20231102	175400	806275090	5300	5300	5300	5300	0
161	20231102	175300	806275090	5300	5300	5300	5300	0
162	20231102	175200	806275090	5300	5300	5300	5300	0
163	20231102	175100	806275090	5300	5300	5300	5300	0
164	20231102	175000	806275090	5300	5300	5300	5300	0
165	20231102	174900	806275090	5300	5300	5300	5300	0
166	20231102	174800	806275090	5300	5300	5300	5300	0
167	20231102	174700	806275090	5300	5300	5300	5300	0
168	20231102	174600	806275090	5300	5300	5300	5300	0
169	20231102	174500	806275090	5300	5300	5300	5300	0
170	20231102	174400	806275090	5300	5300	5300	5300	0
171	20231102	174300	806275090	5300	5300	5300	5300	0
172	20231102	174200	806275090	5300	5300	5300	5300	0
173	20231102	174100	806275090	5300	5300	5300	5300	0
174	20231102	174000	806275090	5300	5300	5300	5300	0
175	20231102	173900	806275090	5300	5300	5300	5300	0
176	20231102	173800	806275090	5300	5300	5300	5300	0
177	20231102	173700	806275090	5300	5300	5300	5300	0
178	20231102	173600	806275090	5300	5300	5300	5300	0
179	20231102	173500	806275090	5300	5300	5300	5300	0
180	20231102	173400	806275090	5300	5300	5300	5300	0
181	20231102	173300	806275090	5300	5300	5300	5300	0
182	20231102	173200	806275090	5300	5300	5300	5300	4343
183	20231102	173100	806275090	5300	5300	5300	5300	0
184	20231102	173000	806275090	5300	5300	5300	5300	0
185	20231102	172900	806275090	5300	5300	5300	5300	0
186	20231102	172800	806275090	5300	5300	5300	5300	0
187	20231102	172700	806275090	5300	5300	5300	5300	0
188	20231102	172600	806275090	5300	5300	5300	5300	0
189	20231102	172500	806275090	5300	5300	5300	5300	0
190	20231102	172400	806275090	5300	5300	5300	5300	0
191	20231102	172300	806275090	5300	5300	5300	5300	0
192	20231102	172200	806275090	5300	5300	5300	5300	0
193	20231102	172100	806275090	5300	5300	5300	5300	0
194	20231102	172000	806275090	5300	5300	5300	5300	0
195	20231102	171900	806275090	5300	5300	5300	5300	0
196	20231102	171800	806275090	5300	5300	5300	5300	0
197	20231102	171700	806275090	5300	5300	5300	5300	0
198	20231102	171600	806275090	5300	5300	5300	5300	0
199	20231102	171500	806275090	5300	5300	5300	5300	0
200	20231102	171400	806275090	5300	5300	5300	5300	0
201	20231102	171300	806275090	5300	5300	5300	5300	0
202	20231102	171200	806275090	5300	5300	5300	5300	0
203	20231102	171100	806275090	5300	5300	5300	5300	0
204	20231102	171000	806275090	5300	5300	5300	5300	0
205	20231102	170900	806275090	5300	5300	5300	5300	0
206	20231102	170800	806275090	5300	5300	5300	5300	0
207	20231102	170700	806275090	5300	5300	5300	5300	0
208	20231102	170600	806275090	5300	5300	5300	5300	0
209	20231102	170500	806275090	5300	5300	5300	5300	0
210	20231102	170400	806275090	5300	5300	5300	5300	0
211	20231102	170300	806275090	5300	5300	5300	5300	0
212	20231102	170200	806275090	5300	5300	5300	5300	4343
213	20231102	170100	806275090	5300	5300	5300	5300	0
214	20231102	170000	806275090	5300	5300	5300	5300	0
215	20231102	165900	806275090	5300	5300	5300	5300	0
216	20231102	165800	806275090	5300	5300	5300	5300	0
217	20231102	165700	806275090	5300	5300	5300	5300	0
218	20231102	165600	806275090	5300	5300	5300	5300	0
219	20231102	165500	806275090	5300	5300	5300	5300	0
220	20231102	165400	806275090	5300	5300	5300	5300	0
221	20231102	165300	806275090	5300	5300	5300	5300	0
222	20231102	165200	806275090	5300	5300	5300	5300	0
223	20231102	165100	806275090	5300	5300	5300	5300	0
224	20231102	165000	806275090	5300	5300	5300	5300	0
225	20231102	164900	806275090	5300	5300	5300	5300	0
226	20231102	164800	806275090	5300	5300	5300	5300	0
227	20231102	164700	806275090	5300	5300	5300	5300	0
228	20231102	164600	806275090	5300	5300	5300	5300	0
229	20231102	164500	806275090	5300	5300	5300	5300	0
230	20231102	164400	806275090	5300	5300	5300	5300	0
231	20231102	164300	806275090	5300	5300	5300	5300	0
232	20231102	164200	806275090	5300	5300	5300	5300	0
233	20231102	164100	806275090	5300	5300	5300	5300	0
234	20231102	164000	806275090	5300	5300	5300	5300	0
235	20231102	163900	806275090	5300	5300	5300	5300	0
236	20231102	163800	806275090	5300	5300	5300	5300	0
237	20231102	163700	806275090	5300	5300	5300	5300	0
238	20231102	163600	806275090	5300	5300	5300	5300	0
239	20231102	163500	806275090	5300	5300	5300	5300	0
240	20231102	163400	806275090	5300	5300	5300	5300	0
241	20231102	163300	806275090	5300	5300	5300	5300	0
242	20231102	163200	806275090	5300	5300	5300	5300	4343
243	20231102	163100	806275090	5300	5300	5300	5300	0
244	20231102	163000	806275090	5300	5300	5300	5300	0
245	20231102	162900	806275090	5300	5300	5300	5300	0
246	20231102	162800	806275090	5300	5300	5300	5300	0
247	20231102	162700	806275090	5300	5300	5300	5300	0
248	20231102	162600	806275090	5300	5300	5300	5300	0
249	20231102	162500	806275090	5300	5300	5300	5300	0
250	20231102	162400	806275090	5300	5300	5300	5300	0
251	20231102	162300	806275090	5300	5300	5300	5300	0
252	20231102	162200	806275090	5300	5300	5300	5300	0
253	20231102	162100	806275090	5300	5300	5300	5300	0
254	20231102	162000	806275090	5300	5300	5300	5300	0
255	20231102	161900	806275090	5300	5300	5300	5300	0
256	20231102	161800	806275090	5300	5300	5300	5300	0
257	20231102	161700	806275090	5300	5300	5300	5300	0
258	20231102	161600	806275090	5300	5300	5300	5300	0
259	20231102	161500	806275090	5300	5300	5300	5300	0
260	20231102	161400	806275090	5300	5300	5300	5300	0
261	20231102	161300	806275090	5300	5300	5300	5300	0
262	20231102	161200	806275090	5300	5300	5300	5300	0
263	20231102	161100	806275090	5300	5300	5300	5300	0
264	20231102	161000	806275090	5300	5300	5300	5300	0
265	20231102	160900	806275090	5300	5300	5300	5300	0
266	20231102	160800	806275090	5300	5300	5300	5300	0
267	20231102	160700	806275090	5300	5300	5300	5300	0
268	20231102	160600	806275090	5300	5300	5300	5300	0
269	20231102	160500	806275090	5300	5300	5300	5300	0
270	20231102	160400	806275090	5300	5300	5300	5300	0
271	20231102	160300	806275090	5300	5300	5300	5300	0
272	20231102	160200	806275090	5300	5300	5300	5300	4343
273	20231102	160100	806275090	5300	5300	5300	5300	0
274	20231102	160000	806275090	5300	5300	5300	5300	0
275	20231102	155900	806275090	5300	5300	5300	5300	0
276	20231102	155800	806275090	5300	5300	5300	5300	0
277	20231102	155700	806275090	5300	5300	5300	5300	0
278	20231102	155600	806275090	5300	5300	5300	5300	0
279	20231102	155500	806275090	5300	5300	5300	5300	0
280	20231102	155400	806275090	5300	5300	5300	5300	0
281	20231102	155300	806275090	5300	5300	5300	5300	0
282	20231102	155200	806275090	5300	5300	5300	5300	0
283	20231102	155100	806275090	5300	5300	5300	5300	0
284	20231102	155000	806275090	5300	5300	5300	5300	0
285	20231102	154900	806275090	5300	5300	5300	5300	0
286	20231102	154800	806275090	5300	5300	5300	5300	0
287	20231102	154700	806275090	5300	5300	5300	5300	0
288	20231102	154600	806275090	5300	5300	5300	5300	0
289	20231102	154500	806275090	5300	5300	5300	5300	0
290	20231102	154400	806275090	5300	5300	5300	5300	0
291	20231102	154300	806275090	5300	5300	5300	5300	0
292	20231102	154200	806275090	5300	5300	5300	5300	0
293	20231102	154100	806275090	5300	5300	5300	5300	0
294	20231102	154000	806275090	5300	5300	5300	5300	0
295	20231102	153900	806275090	5300	5300	5300	5300	0
296	20231102	153800	806275090	5300	5300	5300	5300	0
297	20231102	153700	806275090	5300	5300	5300	5300	0
298	20231102	153600	806275090	5300	5300	5300	5300	0
299	20231102	153500	806275090	5300	5300	5300	5300	0
300	20231102	153400	806275090	5300	5300	5300	5300	0
301	20231102	153300	806275090	5300	5300	5300	5300	0
302	20231102	153200	806275090	5300	5300	5300	5300	4343
303	20231102	153100	806275090	5300	5300	5300	5300	0
304	20231102	153000	806275090	5300	5300	5300	5300	4343
305	20231102	152900	783257190	5390	5390	5390	5390	0
306	20231102	152800	783257190	5390	5390	5390	5390	0
307	20231102	152700	783257190	5390	5390	5390	5390	0
308	20231102	152600	783257190	5390	5390	5390	5390	0
309	20231102	152500	783257190	5390	5390	5390	5390	0
310	20231102	152400	783257190	5390	5390	5390	5390	0
311	20231102	152300	783257190	5390	5390	5390	5390	0
312	20231102	152200	783257190	5390	5390	5390	5390	0
313	20231102	152100	783257190	5390	5390	5390	5390	0
314	20231102	152000	783257190	5390	5390	5390	5390	0
315	20231102	151900	783257190	5390	5380	5390	5300	2833
316	20231102	151800	768181430	5300	5300	5300	5300	0
317	20231102	151700	768181430	5300	5380	5380	5300	6653
318	20231102	151600	732815970	5380	5380	5380	5380	239
319	20231102	151500	731530150	5380	5380	5380	5380	3
320	20231102	151400	731514010	5380	5380	5380	5380	10
321	20231102	151300	731460210	5390	5380	5390	5380	204
322	20231102	151200	730362030	5370	5370	5370	5370	116
323	20231102	151100	729739110	5370	5370	5370	5370	0
324	20231102	151000	729739110	5370	5370	5370	5370	0
325	20231102	150900	729739110	5370	5370	5370	5370	0
326	20231102	150800	729739110	5370	5360	5370	5360	200
327	20231102	150700	728666420	5360	5350	5360	5350	2226
328	20231102	150600	716755030	5350	5360	5370	5350	1243
329	20231102	150500	710100610	5350	5350	5350	5350	2855
330	20231102	150400	694826360	5350	5350	5350	5350	2151
331	20231102	150300	683318510	5360	5360	5360	5360	0
332	20231102	150200	683318510	5360	5360	5360	5360	0
333	20231102	150100	683318510	5360	5350	5360	5350	4288
334	20231102	150000	660353630	5350	5350	5350	5350	0
335	20231102	145900	660353630	5350	5340	5350	5340	382
336	20231102	145800	658313590	5340	5340	5350	5340	343
337	20231102	145700	656478730	5340	5340	5340	5340	0
338	20231102	145600	656478730	5340	5340	5340	5340	0
339	20231102	145500	656478730	5340	5340	5340	5340	0
340	20231102	145400	656478730	5340	5340	5340	5340	0
341	20231102	145300	656478730	5340	5340	5340	5340	0
342	20231102	145200	656478730	5340	5340	5340	5340	0
343	20231102	145100	656478730	5340	5340	5340	5340	75
344	20231102	145000	656078230	5340	5340	5340	5340	0
345	20231102	144900	656078230	5340	5340	5340	5340	175
346	20231102	144800	655143730	5340	5340	5340	5340	1826
347	20231102	144700	645392890	5340	5340	5340	5340	1318
348	20231102	144600	638354770	5350	5350	5350	5350	0
349	20231102	144500	638354770	5350	5350	5350	5350	20
350	20231102	144400	638247770	5350	5350	5350	5350	80
351	20231102	144300	637819770	5340	5340	5340	5340	0
352	20231102	144200	637819770	5340	5340	5340	5340	37
353	20231102	144100	637622190	5340	5340	5340	5340	661
354	20231102	144000	634092450	5350	5350	5350	5350	1010
355	20231102	143900	628688950	5350	5340	5350	5340	13
356	20231102	143800	628619520	5340	5350	5350	5340	734
357	20231102	143700	624692730	5350	5350	5350	5350	424
358	20231102	143600	622424330	5340	5340	5340	5340	0
359	20231102	143500	622424330	5340	5300	5340	5300	14051
360	20231102	143400	547421030	5330	5330	5330	5330	0
361	20231102	143300	547421030	5330	5330	5330	5330	0
362	20231102	143200	547421030	5330	5330	5330	5330	0
363	20231102	143100	547421030	5330	5320	5330	5320	350
364	20231102	143000	545555550	5310	5310	5310	5310	51
365	20231102	142900	545284740	5310	5330	5330	5310	11
366	20231102	142800	545226130	5330	5330	5330	5330	0
367	20231102	142700	545226130	5330	5330	5330	5330	0
368	20231102	142600	545226130	5330	5330	5330	5330	0
369	20231102	142500	545226130	5330	5330	5330	5330	10
370	20231102	142400	545172830	5330	5330	5330	5330	0
371	20231102	142300	545172830	5330	5330	5330	5330	0
372	20231102	142200	545172830	5330	5330	5330	5330	0
373	20231102	142100	545172830	5330	5330	5330	5330	0
374	20231102	142000	545172830	5330	5330	5330	5330	600
375	20231102	141900	541974830	5330	5330	5330	5330	0
376	20231102	141800	541974830	5330	5330	5330	5330	14
377	20231102	141700	541900210	5320	5320	5320	5320	4
378	20231102	141600	541878930	5320	5320	5320	5320	0
379	20231102	141500	541878930	5320	5320	5320	5320	109
380	20231102	141400	541299050	5310	5310	5310	5310	0
381	20231102	141300	541299050	5310	5310	5310	5310	0
382	20231102	141200	541299050	5310	5310	5310	5310	0
383	20231102	141100	541299050	5310	5310	5310	5310	0
384	20231102	141000	541299050	5310	5310	5310	5310	177
385	20231102	140900	540359180	5310	5310	5310	5310	0
386	20231102	140800	540359180	5310	5310	5310	5310	0
387	20231102	140700	540359180	5310	5310	5310	5310	0
388	20231102	140600	540359180	5310	5310	5310	5310	19
389	20231102	140500	540258290	5310	5310	5310	5310	13
390	20231102	140400	540189260	5310	5310	5310	5310	0
391	20231102	140300	540189260	5310	5310	5310	5310	0
392	20231102	140200	540189260	5310	5310	5310	5310	0
393	20231102	140100	540189260	5310	5310	5310	5310	0
394	20231102	140000	540189260	5310	5310	5310	5310	0
395	20231102	135900	540189260	5310	5310	5310	5310	0
396	20231102	135800	540189260	5310	5310	5310	5310	0
397	20231102	135700	540189260	5310	5310	5310	5310	0
398	20231102	135600	540189260	5310	5310	5310	5310	0
399	20231102	135500	540189260	5310	5310	5310	5310	45
400	20231102	135400	539950310	5310	5290	5310	5290	18
401	20231102	135300	539855050	5310	5310	5310	5310	1
402	20231102	135200	539849740	5310	5310	5310	5310	0
403	20231102	135100	539849740	5310	5310	5310	5310	0
404	20231102	135000	539849740	5310	5300	5310	5300	435
405	20231102	134900	537543790	5300	5290	5300	5290	419
406	20231102	134800	535323180	5290	5290	5290	5290	0
407	20231102	134700	535323180	5290	5290	5290	5290	0
408	20231102	134600	535323180	5290	5290	5290	5290	0
409	20231102	134500	535323180	5290	5290	5290	5290	0
410	20231102	134400	535323180	5290	5290	5290	5290	0
411	20231102	134300	535323180	5290	5290	5290	5290	0
412	20231102	134200	535323180	5290	5290	5290	5290	0
413	20231102	134100	535323180	5290	5290	5290	5290	0
414	20231102	134000	535323180	5290	5290	5290	5290	0
415	20231102	133900	535323180	5290	5290	5290	5290	0
416	20231102	133800	535323180	5290	5290	5290	5290	0
417	20231102	133700	535323180	5290	5290	5290	5290	0
418	20231102	133600	535323180	5290	5290	5290	5290	0
419	20231102	133500	535323180	5290	5290	5290	5290	0
420	20231102	133400	535323180	5290	5290	5290	5290	7
421	20231102	133300	535286150	5290	5290	5290	5290	0
422	20231102	133200	535286150	5290	5290	5290	5290	7
423	20231102	133100	535249120	5280	5280	5280	5280	0
424	20231102	133000	535249120	5280	5280	5280	5280	0
425	20231102	132900	535249120	5280	5280	5280	5280	0
426	20231102	132800	535249120	5280	5280	5280	5280	0
427	20231102	132700	535249120	5280	5280	5280	5280	0
428	20231102	132600	535249120	5280	5320	5320	5280	1519
429	20231102	132500	527226400	5330	5330	5330	5330	18
430	20231102	132400	527130460	5340	5340	5340	5340	340
431	20231102	132300	525314860	5340	5340	5340	5340	30
432	20231102	132200	525154660	5330	5330	5330	5330	0
433	20231102	132100	525154660	5330	5330	5330	5330	1
434	20231102	132000	525149330	5340	5340	5340	5340	0
435	20231102	131900	525149330	5340	5340	5340	5340	0
436	20231102	131800	525149330	5340	5340	5340	5340	0
437	20231102	131700	525149330	5340	5340	5340	5340	0
438	20231102	131600	525149330	5340	5340	5340	5340	10
439	20231102	131500	525095930	5340	5340	5340	5340	0
440	20231102	131400	525095930	5340	5330	5340	5330	3500
441	20231102	131300	506423090	5330	5330	5330	5330	284
442	20231102	131200	504909370	5330	5320	5330	5320	4216
443	20231102	131100	482458090	5320	5320	5320	5320	0
444	20231102	131000	482458090	5320	5320	5320	5320	0
445	20231102	130900	482458090	5320	5320	5320	5320	0
446	20231102	130800	482458090	5320	5320	5320	5320	0
447	20231102	130700	482458090	5320	5290	5320	5290	2298
448	20231102	130600	470249460	5290	5290	5290	5290	0
449	20231102	130500	470249460	5290	5290	5290	5290	0
450	20231102	130400	470249460	5290	5290	5290	5290	0
451	20231102	130300	470249460	5290	5290	5290	5290	0
452	20231102	130200	470249460	5290	5280	5290	5280	1500
453	20231102	130100	462316970	5270	5270	5270	5270	31
454	20231102	130000	462153600	5280	5280	5280	5280	10
455	20231102	125900	462100800	5280	5280	5280	5280	10
456	20231102	125800	462048000	5280	5290	5290	5280	2604
457	20231102	125700	448298680	5290	5290	5290	5290	0
458	20231102	125600	448298680	5290	5290	5290	5290	0
459	20231102	125500	448298680	5290	5290	5290	5290	1
460	20231102	125400	448293390	5280	5280	5280	5280	0
461	20231102	125300	448293390	5280	5280	5280	5280	1
462	20231102	125200	448288110	5280	5280	5280	5280	144
463	20231102	125100	447527790	5290	5290	5290	5290	0
464	20231102	125000	447527790	5290	5290	5290	5290	1
465	20231102	124900	447522500	5290	5290	5290	5290	3
466	20231102	124800	447506630	5280	5280	5280	5280	25
467	20231102	124700	447374630	5290	5290	5290	5290	0
468	20231102	124600	447374630	5290	5290	5290	5290	0
469	20231102	124500	447374630	5290	5290	5290	5290	1
470	20231102	124400	447369340	5290	5290	5290	5290	0
471	20231102	124300	447369340	5290	5290	5290	5290	0
472	20231102	124200	447369340	5290	5290	5290	5290	0
473	20231102	124100	447369340	5290	5290	5290	5290	0
474	20231102	124000	447369340	5290	5290	5290	5290	0
475	20231102	123900	447369340	5290	5290	5290	5290	0
476	20231102	123800	447369340	5290	5290	5290	5290	3
477	20231102	123700	447353470	5290	5290	5290	5290	0
478	20231102	123600	447353470	5290	5290	5290	5290	0
479	20231102	123500	447353470	5290	5290	5290	5290	143
480	20231102	123400	446597000	5290	5290	5290	5290	0
481	20231102	123300	446597000	5290	5290	5290	5290	70
482	20231102	123200	446226700	5290	5290	5290	5290	1
483	20231102	123100	446221410	5290	5290	5290	5290	4
484	20231102	123000	446200250	5290	5290	5290	5290	0
485	20231102	122900	446200250	5290	5290	5290	5290	0
486	20231102	122800	446200250	5290	5290	5290	5290	4
487	20231102	122700	446179090	5280	5280	5280	5280	304
488	20231102	122600	444573970	5290	5290	5290	5290	0
489	20231102	122500	444573970	5290	5290	5290	5290	0
490	20231102	122400	444573970	5290	5290	5290	5290	0
491	20231102	122300	444573970	5290	5290	5290	5290	2000
492	20231102	122200	433993970	5290	5300	5300	5290	2013
493	20231102	122100	423325350	5300	5300	5300	5300	825
494	20231102	122000	418952850	5300	5300	5300	5300	0
495	20231102	121900	418952850	5300	5300	5300	5300	0
496	20231102	121800	418952850	5300	5300	5300	5300	0
497	20231102	121700	418952850	5300	5300	5300	5300	0
498	20231102	121600	418952850	5300	5300	5300	5300	5
499	20231102	121500	418926350	5300	5300	5300	5300	0
500	20231102	121400	418926350	5300	5300	5300	5300	0
501	20231102	121300	418926350	5300	5300	5300	5300	0
502	20231102	121200	418926350	5300	5300	5300	5300	4784
503	20231102	121100	393571150	5300	5300	5300	5300	40
504	20231102	121000	393359150	5300	5300	5300	5300	0
505	20231102	120900	393359150	5300	5300	5300	5300	0
506	20231102	120800	393359150	5300	5300	5300	5300	0
507	20231102	120700	393359150	5300	5300	5300	5300	0
508	20231102	120600	393359150	5300	5300	5300	5300	0
509	20231102	120500	393359150	5300	5330	5330	5300	53
510	20231102	120400	393077740	5300	5320	5320	5300	5000
511	20231102	120300	366537560	5330	5330	5330	5330	0
512	20231102	120200	366537560	5330	5330	5330	5330	0
513	20231102	120100	366537560	5330	5330	5330	5330	10
514	20231102	120000	366484260	5320	5320	5320	5320	54
515	20231102	115900	366196980	5320	5320	5320	5320	5
516	20231102	115800	366170380	5330	5320	5330	5320	333
517	20231102	115700	364397730	5320	5320	5320	5320	0
518	20231102	115600	364397730	5320	5320	5320	5320	0
519	20231102	115500	364397730	5320	5320	5320	5320	0
520	20231102	115400	364397730	5320	5320	5320	5320	0
521	20231102	115300	364397730	5320	5310	5320	5310	1588
522	20231102	115200	355955260	5310	5310	5310	5310	0
523	20231102	115100	355955260	5310	5310	5310	5310	0
524	20231102	115000	355955260	5310	5310	5310	5310	30
525	20231102	114900	355795960	5300	5300	5300	5300	0
526	20231102	114800	355795960	5300	5300	5300	5300	0
527	20231102	114700	355795960	5300	5300	5300	5300	71
528	20231102	114600	355419660	5300	5300	5300	5300	0
529	20231102	114500	355419660	5300	5300	5300	5300	0
530	20231102	114400	355419660	5300	5300	5300	5300	0
531	20231102	114300	355419660	5300	5300	5300	5300	0
532	20231102	114200	355419660	5300	5300	5300	5300	0
533	20231102	114100	355419660	5300	5300	5300	5300	0
534	20231102	114000	355419660	5300	5300	5300	5300	0
535	20231102	113900	355419660	5300	5300	5300	5300	1
536	20231102	113800	355414360	5300	5300	5300	5300	0
537	20231102	113700	355414360	5300	5300	5300	5300	0
538	20231102	113600	355414360	5300	5300	5300	5300	101
539	20231102	113500	354879060	5300	5300	5300	5300	0
540	20231102	113400	354879060	5300	5300	5300	5300	0
541	20231102	113300	354879060	5300	5300	5300	5300	0
542	20231102	113200	354879060	5300	5300	5300	5300	105
543	20231102	113100	354322560	5300	5300	5300	5300	1
544	20231102	113000	354317260	5300	5320	5320	5300	991
545	20231102	112900	349064940	5320	5320	5320	5320	0
546	20231102	112800	349064940	5320	5320	5320	5320	0
547	20231102	112700	349064940	5320	5320	5320	5320	0
548	20231102	112600	349064940	5320	5320	5320	5320	0
549	20231102	112500	349064940	5320	5320	5320	5320	0
550	20231102	112400	349064940	5320	5320	5320	5320	0
551	20231102	112300	349064940	5320	5320	5320	5320	20
552	20231102	112200	348958540	5320	5320	5320	5320	9
553	20231102	112100	348910660	5320	5320	5320	5320	5
554	20231102	112000	348884060	5310	5310	5310	5310	0
555	20231102	111900	348884060	5310	5310	5310	5310	131
556	20231102	111800	348188450	5300	5300	5300	5300	0
557	20231102	111700	348188450	5300	5300	5300	5300	50
558	20231102	111600	347923450	5300	5300	5300	5300	0
559	20231102	111500	347923450	5300	5300	5300	5300	46
560	20231102	111400	347679650	5300	5300	5300	5300	4
561	20231102	111300	347658450	5300	5300	5300	5300	1
562	20231102	111200	347653150	5270	5270	5270	5270	0
563	20231102	111100	347653150	5270	5270	5270	5270	500
564	20231102	111000	345018150	5270	5270	5270	5270	56
565	20231102	110900	344723030	5270	5270	5270	5270	20
566	20231102	110800	344617630	5320	5330	5330	5320	1042
567	20231102	110700	339064780	5340	5340	5340	5340	508
568	20231102	110600	336352060	5330	5330	5330	5330	0
569	20231102	110500	336352060	5330	5330	5330	5330	0
570	20231102	110400	336352060	5330	5330	5330	5330	20
571	20231102	110300	336245460	5340	5340	5340	5340	1
572	20231102	110200	336240120	5350	5350	5350	5350	0
573	20231102	110100	336240120	5350	5350	5350	5350	0
574	20231102	110000	336240120	5350	5350	5350	5350	0
575	20231102	105900	336240120	5350	5340	5350	5340	59
576	20231102	105800	335925050	5340	5340	5340	5340	147
577	20231102	105700	335140070	5340	5340	5340	5340	200
578	20231102	105600	334072070	5350	5350	5350	5350	27
579	20231102	105500	333927620	5350	5350	5350	5350	100
580	20231102	105400	333392620	5350	5350	5350	5350	0
581	20231102	105300	333392620	5350	5350	5350	5350	20
582	20231102	105200	333285620	5350	5350	5350	5350	21
583	20231102	105100	333173270	5360	5360	5360	5360	1
584	20231102	105000	333167910	5370	5370	5370	5370	0
585	20231102	104900	333167910	5370	5370	5370	5370	0
586	20231102	104800	333167910	5370	5370	5370	5370	0
587	20231102	104700	333167910	5370	5370	5370	5370	3
588	20231102	104600	333151800	5370	5370	5370	5370	1
589	20231102	104500	333146430	5350	5350	5350	5350	10
590	20231102	104400	333092930	5350	5350	5350	5350	0
591	20231102	104300	333092930	5350	5350	5350	5350	4
592	20231102	104200	333071530	5350	5340	5350	5340	696
593	20231102	104100	329354590	5330	5330	5330	5320	67
594	20231102	104000	328997910	5330	5330	5330	5330	59
595	20231102	103900	328683440	5330	5320	5340	5320	196
596	20231102	103800	327636980	5320	5320	5320	5320	54
597	20231102	103700	327349700	5320	5320	5320	5320	0
598	20231102	103600	327349700	5320	5270	5320	5270	436
599	20231102	103500	325050230	5270	5280	5280	5270	958
600	20231102	103400	319992560	5280	5280	5280	5280	6
601	20231102	103300	319960880	5270	5270	5270	5270	9
602	20231102	103200	319913450	5280	5300	5300	5280	1293
603	20231102	103100	313080780	5300	5300	5300	5300	0
604	20231102	103000	313080780	5300	5300	5300	5300	0
605	20231102	102900	313080780	5300	5290	5300	5290	3994
606	20231102	102800	291913060	5290	5290	5290	5290	1
607	20231102	102700	291907770	5280	5280	5280	5280	2
608	20231102	102600	291897210	5280	5280	5280	5280	0
609	20231102	102500	291897210	5280	5280	5280	5280	150
610	20231102	102400	291105210	5290	5290	5290	5290	27
611	20231102	102300	290962380	5280	5280	5280	5280	53
612	20231102	102200	290682540	5280	5280	5280	5280	600
613	20231102	102100	287514540	5280	5280	5280	5280	6
614	20231102	102000	287482860	5290	5290	5290	5290	7
615	20231102	101900	287445830	5280	5300	5300	5280	201
616	20231102	101800	286382490	5280	5300	5300	5280	147
617	20231102	101700	285605390	5280	5280	5280	5280	0
618	20231102	101600	285605390	5280	5300	5300	5280	612
619	20231102	101500	282369810	5300	5300	5300	5300	0
620	20231102	101400	282369810	5300	5290	5300	5280	205
621	20231102	101300	281286830	5290	5290	5290	5290	10
622	20231102	101200	281233930	5290	5310	5310	5290	233
623	20231102	101100	279999120	5330	5330	5330	5330	0
624	20231102	101000	279999120	5330	5330	5330	5280	2165
625	20231102	100900	268521820	5330	5330	5330	5330	0
626	20231102	100800	268521820	5330	5340	5340	5330	246
627	20231102	100700	267209700	5330	5370	5370	5330	300
628	20231102	100600	265601460	5390	5370	5390	5370	12
629	20231102	100500	265537000	5370	5370	5370	5370	26
630	20231102	100400	265397380	5380	5390	5390	5380	536
631	20231102	100300	262511340	5400	5400	5400	5400	124
632	20231102	100200	261841740	5400	5400	5400	5400	1311
633	20231102	100100	254762340	5410	5400	5410	5400	262
634	20231102	100000	253346090	5400	5400	5410	5390	5331
635	20231102	095900	224558110	5400	5400	5400	5400	4000
636	20231102	095800	202958110	5420	5400	5420	5400	1001
637	20231102	095700	197551650	5400	5400	5400	5400	57
638	20231102	095600	197243850	5400	5400	5400	5400	1000
639	20231102	095500	191843850	5410	5410	5420	5410	15
640	20231102	095400	191762660	5420	5420	5420	5420	0
641	20231102	095300	191762660	5420	5420	5420	5420	0
642	20231102	095200	191762660	5420	5420	5420	5420	0
643	20231102	095100	191762660	5420	5420	5420	5420	20
644	20231102	095000	191654260	5400	5420	5420	5400	24
645	20231102	094900	191524260	5400	5400	5400	5400	0
646	20231102	094800	191524260	5400	5400	5420	5400	21
647	20231102	094700	191410660	5400	5400	5400	5400	15
648	20231102	094600	191329660	5400	5410	5410	5400	129
649	20231102	094500	190632060	5410	5410	5410	5410	0
650	20231102	094400	190632060	5410	5410	5410	5410	15
651	20231102	094300	190550910	5410	5400	5410	5400	260
652	20231102	094200	189144910	5400	5400	5400	5400	64
653	20231102	094100	188799310	5400	5400	5400	5400	767
654	20231102	094000	184657510	5400	5410	5420	5400	1923
655	20231102	093900	174267550	5410	5400	5420	5400	525
656	20231102	093800	171427280	5400	5400	5400	5400	17
657	20231102	093700	171335480	5400	5400	5400	5400	4
658	20231102	093600	171313880	5400	5400	5400	5400	1369
659	20231102	093500	163921280	5390	5380	5390	5380	263
660	20231102	093400	162505340	5380	5350	5380	5350	222
661	20231102	093300	161315990	5390	5400	5400	5350	726
662	20231102	093200	157402780	5420	5390	5420	5390	219
663	20231102	093100	156221210	5390	5400	5400	5390	1304
664	20231102	093000	149189620	5400	5390	5400	5390	156
665	20231102	092900	148348750	5370	5390	5390	5350	996
666	20231102	092800	143001090	5400	5420	5420	5400	1182
667	20231102	092700	136615010	5400	5340	5410	5340	11678
668	20231102	092600	73758400	5340	5330	5340	5330	813
669	20231102	092500	69425100	5320	5310	5320	5310	154
670	20231102	092400	68607330	5310	5280	5310	5280	3744
671	20231102	092300	48768710	5280	5300	5300	5280	105
672	20231102	092200	48212250	5300	5300	5300	5300	26
673	20231102	092100	48074450	5290	5290	5340	5250	1116
674	20231102	092000	42167750	5280	5250	5290	5250	325
675	20231102	091900	40449580	5250	5250	5250	5250	20
676	20231102	091800	40344580	5250	5230	5250	5230	704
677	20231102	091700	36652400	5230	5230	5230	5230	1
678	20231102	091600	36647170	5230	5220	5230	5220	240
679	20231102	091500	35393020	5220	5220	5220	5220	7
680	20231102	091400	35356480	5220	5220	5220	5220	3
681	20231102	091300	35340820	5200	5200	5200	5200	5
682	20231102	091200	35314820	5230	5200	5230	5200	61
683	20231102	091100	34997380	5200	5190	5200	5190	351
684	20231102	091000	33174680	5190	5190	5190	5190	300
685	20231102	090900	31617680	5190	5200	5200	5190	1710
686	20231102	090800	22740430	5230	5200	5240	5180	3220
687	20231102	090700	5882860	5200	5200	5200	5180	63
688	20231102	090600	5555280	5200	5200	5200	5200	122
689	20231102	090500	4920880	5190	5190	5190	5190	146
690	20231102	090400	4163140	5190	5170	5190	5170	72
691	20231102	090300	3789630	5150	5180	5180	5150	367
692	20231102	090200	1899530	5180	5180	5180	5180	1
693	20231102	090100	1894350	5190	5190	5190	5190	0
694	20231102	090000	1894350	5190	5190	5190	5190	365