KissMeData/046440/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192600	354846490	5080	5080	5080	5080	1159
3	20231107	192500	354846490	5080	5080	5080	5080	0
4	20231107	192400	354846490	5080	5080	5080	5080	0
5	20231107	192300	354846490	5080	5080	5080	5080	0
6	20231107	192200	354846490	5080	5080	5080	5080	0
7	20231107	192100	354846490	5080	5080	5080	5080	0
8	20231107	192000	354846490	5080	5080	5080	5080	0
9	20231107	191900	354846490	5080	5080	5080	5080	0
10	20231107	191800	354846490	5080	5080	5080	5080	0
11	20231107	191700	354846490	5080	5080	5080	5080	0
12	20231107	191600	354846490	5080	5080	5080	5080	0
13	20231107	191500	354846490	5080	5080	5080	5080	0
14	20231107	191400	354846490	5080	5080	5080	5080	0
15	20231107	191300	354846490	5080	5080	5080	5080	0
16	20231107	191200	354846490	5080	5080	5080	5080	0
17	20231107	191100	354846490	5080	5080	5080	5080	0
18	20231107	191000	354846490	5080	5080	5080	5080	0
19	20231107	190900	354846490	5080	5080	5080	5080	0
20	20231107	190800	354846490	5080	5080	5080	5080	0
21	20231107	190700	354846490	5080	5080	5080	5080	0
22	20231107	190600	354846490	5080	5080	5080	5080	0
23	20231107	190500	354846490	5080	5080	5080	5080	0
24	20231107	190400	354846490	5080	5080	5080	5080	0
25	20231107	190300	354846490	5080	5080	5080	5080	0
26	20231107	190200	354846490	5080	5080	5080	5080	0
27	20231107	190100	354846490	5080	5080	5080	5080	0
28	20231107	190000	354846490	5080	5080	5080	5080	0
29	20231107	185900	354846490	5080	5080	5080	5080	0
30	20231107	185800	354846490	5080	5080	5080	5080	0
31	20231107	185700	354846490	5080	5080	5080	5080	0
32	20231107	185600	354846490	5080	5080	5080	5080	1159
33	20231107	185500	354846490	5080	5080	5080	5080	0
34	20231107	185400	354846490	5080	5080	5080	5080	0
35	20231107	185300	354846490	5080	5080	5080	5080	0
36	20231107	185200	354846490	5080	5080	5080	5080	0
37	20231107	185100	354846490	5080	5080	5080	5080	0
38	20231107	185000	354846490	5080	5080	5080	5080	0
39	20231107	184900	354846490	5080	5080	5080	5080	0
40	20231107	184800	354846490	5080	5080	5080	5080	0
41	20231107	184700	354846490	5080	5080	5080	5080	0
42	20231107	184600	354846490	5080	5080	5080	5080	0
43	20231107	184500	354846490	5080	5080	5080	5080	0
44	20231107	184400	354846490	5080	5080	5080	5080	0
45	20231107	184300	354846490	5080	5080	5080	5080	0
46	20231107	184200	354846490	5080	5080	5080	5080	0
47	20231107	184100	354846490	5080	5080	5080	5080	0
48	20231107	184000	354846490	5080	5080	5080	5080	0
49	20231107	183900	354846490	5080	5080	5080	5080	0
50	20231107	183800	354846490	5080	5080	5080	5080	0
51	20231107	183700	354846490	5080	5080	5080	5080	0
52	20231107	183600	354846490	5080	5080	5080	5080	0
53	20231107	183500	354846490	5080	5080	5080	5080	0
54	20231107	183400	354846490	5080	5080	5080	5080	0
55	20231107	183300	354846490	5080	5080	5080	5080	0
56	20231107	183200	354846490	5080	5080	5080	5080	0
57	20231107	183100	354846490	5080	5080	5080	5080	0
58	20231107	183000	354846490	5080	5080	5080	5080	0
59	20231107	182900	354846490	5080	5080	5080	5080	0
60	20231107	182800	354846490	5080	5080	5080	5080	0
61	20231107	182700	354846490	5080	5080	5080	5080	0
62	20231107	182600	354846490	5080	5080	5080	5080	1159
63	20231107	182500	354846490	5080	5080	5080	5080	0
64	20231107	182400	354846490	5080	5080	5080	5080	0
65	20231107	182300	354846490	5080	5080	5080	5080	0
66	20231107	182200	354846490	5080	5080	5080	5080	0
67	20231107	182100	354846490	5080	5080	5080	5080	0
68	20231107	182000	354846490	5080	5080	5080	5080	0
69	20231107	181900	354846490	5080	5080	5080	5080	0
70	20231107	181800	354846490	5080	5080	5080	5080	0
71	20231107	181700	354846490	5080	5080	5080	5080	0
72	20231107	181600	354846490	5080	5080	5080	5080	0
73	20231107	181500	354846490	5080	5080	5080	5080	0
74	20231107	181400	354846490	5080	5080	5080	5080	0
75	20231107	181300	354846490	5080	5080	5080	5080	0
76	20231107	181200	354846490	5080	5080	5080	5080	0
77	20231107	181100	354846490	5080	5080	5080	5080	0
78	20231107	181000	354846490	5080	5080	5080	5080	0
79	20231107	180900	354846490	5080	5080	5080	5080	0
80	20231107	180800	354846490	5080	5080	5080	5080	0
81	20231107	180700	354846490	5080	5080	5080	5080	0
82	20231107	180600	354846490	5080	5080	5080	5080	0
83	20231107	180500	354846490	5080	5080	5080	5080	0
84	20231107	180400	354846490	5080	5080	5080	5080	0
85	20231107	180300	354846490	5080	5080	5080	5080	0
86	20231107	180200	354846490	5080	5080	5080	5080	0
87	20231107	180100	354846490	5080	5080	5080	5080	0
88	20231107	180000	354846490	5080	5080	5080	5080	0
89	20231107	175900	354846490	5080	5080	5080	5080	0
90	20231107	175800	354846490	5080	5080	5080	5080	0
91	20231107	175700	354846490	5080	5080	5080	5080	0
92	20231107	175600	354846490	5080	5080	5080	5080	1159
93	20231107	175500	354846490	5080	5080	5080	5080	0
94	20231107	175400	354846490	5080	5080	5080	5080	0
95	20231107	175300	354846490	5080	5080	5080	5080	0
96	20231107	175200	354846490	5080	5080	5080	5080	0
97	20231107	175100	354846490	5080	5080	5080	5080	0
98	20231107	175000	354846490	5080	5080	5080	5080	0
99	20231107	174900	354846490	5080	5080	5080	5080	0
100	20231107	174800	354846490	5080	5080	5080	5080	0
101	20231107	174700	354846490	5080	5080	5080	5080	0
102	20231107	174600	354846490	5080	5080	5080	5080	0
103	20231107	174500	354846490	5080	5080	5080	5080	0
104	20231107	174400	354846490	5080	5080	5080	5080	0
105	20231107	174300	354846490	5080	5080	5080	5080	0
106	20231107	174200	354846490	5080	5080	5080	5080	0
107	20231107	174100	354846490	5080	5080	5080	5080	0
108	20231107	174000	354846490	5080	5080	5080	5080	0
109	20231107	173900	354846490	5080	5080	5080	5080	0
110	20231107	173800	354846490	5080	5080	5080	5080	0
111	20231107	173700	354846490	5080	5080	5080	5080	0
112	20231107	173600	354846490	5080	5080	5080	5080	0
113	20231107	173500	354846490	5080	5080	5080	5080	0
114	20231107	173400	354846490	5080	5080	5080	5080	0
115	20231107	173300	354846490	5080	5080	5080	5080	0
116	20231107	173200	354846490	5080	5080	5080	5080	0
117	20231107	173100	354846490	5080	5080	5080	5080	0
118	20231107	173000	354846490	5080	5080	5080	5080	0
119	20231107	172900	354846490	5080	5080	5080	5080	0
120	20231107	172800	354846490	5080	5080	5080	5080	0
121	20231107	172700	354846490	5080	5080	5080	5080	0
122	20231107	172600	354846490	5080	5080	5080	5080	1159
123	20231107	172500	354846490	5080	5080	5080	5080	0
124	20231107	172400	354846490	5080	5080	5080	5080	0
125	20231107	172300	354846490	5080	5080	5080	5080	0
126	20231107	172200	354846490	5080	5080	5080	5080	0
127	20231107	172100	354846490	5080	5080	5080	5080	0
128	20231107	172000	354846490	5080	5080	5080	5080	0
129	20231107	171900	354846490	5080	5080	5080	5080	0
130	20231107	171800	354846490	5080	5080	5080	5080	0
131	20231107	171700	354846490	5080	5080	5080	5080	0
132	20231107	171600	354846490	5080	5080	5080	5080	0
133	20231107	171500	354846490	5080	5080	5080	5080	0
134	20231107	171400	354846490	5080	5080	5080	5080	0
135	20231107	171300	354846490	5080	5080	5080	5080	0
136	20231107	171200	354846490	5080	5080	5080	5080	0
137	20231107	171100	354846490	5080	5080	5080	5080	0
138	20231107	171000	354846490	5080	5080	5080	5080	0
139	20231107	170900	354846490	5080	5080	5080	5080	0
140	20231107	170800	354846490	5080	5080	5080	5080	0
141	20231107	170700	354846490	5080	5080	5080	5080	0
142	20231107	170600	354846490	5080	5080	5080	5080	0
143	20231107	170500	354846490	5080	5080	5080	5080	0
144	20231107	170400	354846490	5080	5080	5080	5080	0
145	20231107	170300	354846490	5080	5080	5080	5080	0
146	20231107	170200	354846490	5080	5080	5080	5080	0
147	20231107	170100	354846490	5080	5080	5080	5080	0
148	20231107	170000	354846490	5080	5080	5080	5080	0
149	20231107	165900	354846490	5080	5080	5080	5080	0
150	20231107	165800	354846490	5080	5080	5080	5080	0
151	20231107	165700	354846490	5080	5080	5080	5080	0
152	20231107	165600	354846490	5080	5080	5080	5080	1159
153	20231107	165500	354846490	5080	5080	5080	5080	0
154	20231107	165400	354846490	5080	5080	5080	5080	0
155	20231107	165300	354846490	5080	5080	5080	5080	0
156	20231107	165200	354846490	5080	5080	5080	5080	0
157	20231107	165100	354846490	5080	5080	5080	5080	0
158	20231107	165000	354846490	5080	5080	5080	5080	0
159	20231107	164900	354846490	5080	5080	5080	5080	0
160	20231107	164800	354846490	5080	5080	5080	5080	0
161	20231107	164700	354846490	5080	5080	5080	5080	0
162	20231107	164600	354846490	5080	5080	5080	5080	0
163	20231107	164500	354846490	5080	5080	5080	5080	0
164	20231107	164400	354846490	5080	5080	5080	5080	0
165	20231107	164300	354846490	5080	5080	5080	5080	0
166	20231107	164200	354846490	5080	5080	5080	5080	0
167	20231107	164100	354846490	5080	5080	5080	5080	0
168	20231107	164000	354846490	5080	5080	5080	5080	0
169	20231107	163900	354846490	5080	5080	5080	5080	0
170	20231107	163800	354846490	5080	5080	5080	5080	0
171	20231107	163700	354846490	5080	5080	5080	5080	0
172	20231107	163600	354846490	5080	5080	5080	5080	0
173	20231107	163500	354846490	5080	5080	5080	5080	0
174	20231107	163400	354846490	5080	5080	5080	5080	0
175	20231107	163300	354846490	5080	5080	5080	5080	0
176	20231107	163200	354846490	5080	5080	5080	5080	0
177	20231107	163100	354846490	5080	5080	5080	5080	0
178	20231107	163000	354846490	5080	5080	5080	5080	0
179	20231107	162900	354846490	5080	5080	5080	5080	0
180	20231107	162800	354846490	5080	5080	5080	5080	0
181	20231107	162700	354846490	5080	5080	5080	5080	0
182	20231107	162600	354846490	5080	5080	5080	5080	1159
183	20231107	162500	354846490	5080	5080	5080	5080	0
184	20231107	162400	354846490	5080	5080	5080	5080	0
185	20231107	162300	354846490	5080	5080	5080	5080	0
186	20231107	162200	354846490	5080	5080	5080	5080	0
187	20231107	162100	354846490	5080	5080	5080	5080	0
188	20231107	162000	354846490	5080	5080	5080	5080	0
189	20231107	161900	354846490	5080	5080	5080	5080	0
190	20231107	161800	354846490	5080	5080	5080	5080	0
191	20231107	161700	354846490	5080	5080	5080	5080	0
192	20231107	161600	354846490	5080	5080	5080	5080	0
193	20231107	161500	354846490	5080	5080	5080	5080	0
194	20231107	161400	354846490	5080	5080	5080	5080	0
195	20231107	161300	354846490	5080	5080	5080	5080	0
196	20231107	161200	354846490	5080	5080	5080	5080	0
197	20231107	161100	354846490	5080	5080	5080	5080	0
198	20231107	161000	354846490	5080	5080	5080	5080	0
199	20231107	160900	354846490	5080	5080	5080	5080	0
200	20231107	160800	354846490	5080	5080	5080	5080	0
201	20231107	160700	354846490	5080	5080	5080	5080	0
202	20231107	160600	354846490	5080	5080	5080	5080	0
203	20231107	160500	354846490	5080	5080	5080	5080	0
204	20231107	160400	354846490	5080	5080	5080	5080	0
205	20231107	160300	354846490	5080	5080	5080	5080	0
206	20231107	160200	354846490	5080	5080	5080	5080	0
207	20231107	160100	354846490	5080	5080	5080	5080	0
208	20231107	160000	354846490	5080	5080	5080	5080	0
209	20231107	155900	354846490	5080	5080	5080	5080	0
210	20231107	155800	354846490	5080	5080	5080	5080	0
211	20231107	155700	354846490	5080	5080	5080	5080	0
212	20231107	155600	354846490	5080	5080	5080	5080	1159
213	20231107	155500	354846490	5080	5080	5080	5080	0
214	20231107	155400	354846490	5080	5080	5080	5080	0
215	20231107	155300	354846490	5080	5080	5080	5080	0
216	20231107	155200	354846490	5080	5080	5080	5080	0
217	20231107	155100	354846490	5080	5080	5080	5080	0
218	20231107	155000	354846490	5080	5080	5080	5080	0
219	20231107	154900	354846490	5080	5080	5080	5080	0
220	20231107	154800	354846490	5080	5080	5080	5080	0
221	20231107	154700	354846490	5080	5080	5080	5080	0
222	20231107	154600	354846490	5080	5080	5080	5080	0
223	20231107	154500	354846490	5080	5080	5080	5080	0
224	20231107	154400	354846490	5080	5080	5080	5080	0
225	20231107	154300	354846490	5080	5080	5080	5080	0
226	20231107	154200	354846490	5080	5080	5080	5080	0
227	20231107	154100	354846490	5080	5080	5080	5080	0
228	20231107	154000	354846490	5080	5080	5080	5080	0
229	20231107	153900	354846490	5080	5080	5080	5080	0
230	20231107	153800	354846490	5080	5080	5080	5080	0
231	20231107	153700	354846490	5080	5080	5080	5080	0
232	20231107	153600	354846490	5080	5080	5080	5080	0
233	20231107	153500	354846490	5080	5080	5080	5080	0
234	20231107	153400	354846490	5080	5080	5080	5080	0
235	20231107	153300	354846490	5080	5080	5080	5080	0
236	20231107	153200	354846490	5080	5080	5080	5080	0
237	20231107	153100	354846490	5080	5080	5080	5080	0
238	20231107	153000	354846490	5080	5080	5080	5080	1159
239	20231107	152900	348958770	5070	5070	5070	5070	0
240	20231107	152800	348958770	5070	5070	5070	5070	0
241	20231107	152700	348958770	5070	5070	5070	5070	0
242	20231107	152600	348958770	5070	5070	5070	5070	0
243	20231107	152500	348958770	5070	5070	5070	5070	0
244	20231107	152400	348958770	5070	5070	5070	5070	0
245	20231107	152300	348958770	5070	5070	5070	5070	0
246	20231107	152200	348958770	5070	5070	5070	5070	0
247	20231107	152100	348958770	5070	5070	5070	5070	0
248	20231107	152000	348958770	5070	5070	5070	5070	0
249	20231107	151900	348958770	5070	5070	5080	5070	61
250	20231107	151800	348649440	5050	5080	5080	5050	231
251	20231107	151700	347482850	5050	5070	5080	5050	240
252	20231107	151600	346268250	5070	5070	5080	5070	248
253	20231107	151500	345010760	5080	5080	5080	5080	1
254	20231107	151400	345005680	5080	5060	5080	5060	47
255	20231107	151300	344766980	5080	5080	5080	5080	0
256	20231107	151200	344766980	5080	5080	5080	5080	0
257	20231107	151100	344766980	5080	5080	5080	5080	0
258	20231107	151000	344766980	5080	5080	5080	5080	0
259	20231107	150900	344766980	5080	5080	5080	5070	12
260	20231107	150800	344706070	5060	5050	5060	5040	366
261	20231107	150700	342858330	5050	5050	5050	5050	300
262	20231107	150600	341343330	5080	5050	5080	5050	601
263	20231107	150500	338308250	5050	5050	5050	5050	0
264	20231107	150400	338308250	5050	5060	5080	5050	6
265	20231107	150300	338277880	5080	5080	5080	5080	0
266	20231107	150200	338277880	5080	5070	5080	5070	21
267	20231107	150100	338171400	5080	5080	5080	5080	0
268	20231107	150000	338171400	5080	5080	5080	5080	0
269	20231107	145900	338171400	5080	5080	5080	5080	0
270	20231107	145800	338171400	5080	5080	5080	5080	0
271	20231107	145700	338171400	5080	5080	5080	5080	0
272	20231107	145600	338171400	5080	5080	5080	5080	0
273	20231107	145500	338171400	5080	5080	5080	5080	0
274	20231107	145400	338171400	5080	5080	5080	5080	0
275	20231107	145300	338171400	5080	5080	5080	5080	2
276	20231107	145200	338161240	5060	5060	5060	5060	5
277	20231107	145100	338135940	5080	5080	5080	5080	0
278	20231107	145000	338135940	5080	5080	5080	5080	0
279	20231107	144900	338135940	5080	5080	5080	5080	0
280	20231107	144800	338135940	5080	5080	5080	5080	30
281	20231107	144700	337983540	5080	5070	5080	5070	410
282	20231107	144600	335902240	5070	5070	5070	5070	0
283	20231107	144500	335902240	5070	5070	5070	5070	0
284	20231107	144400	335902240	5070	5070	5070	5070	1
285	20231107	144300	335897170	5070	5070	5070	5070	0
286	20231107	144200	335897170	5070	5070	5070	5070	0
287	20231107	144100	335897170	5070	5070	5070	5070	0
288	20231107	144000	335897170	5070	5040	5070	5030	3001
289	20231107	143900	320790190	5080	5080	5080	5080	1
290	20231107	143800	320785110	5040	5040	5040	5040	0
291	20231107	143700	320785110	5040	5050	5050	5040	1062
292	20231107	143600	315431740	5050	5050	5050	5050	0
293	20231107	143500	315431740	5050	5050	5050	5050	0
294	20231107	143400	315431740	5050	5050	5050	5050	1
295	20231107	143300	315426690	5080	5080	5080	5080	1
296	20231107	143200	315421610	5040	5050	5050	5040	3500
297	20231107	143100	297776490	5050	5060	5060	5050	1500
298	20231107	143000	290199190	5080	5080	5080	5080	0
299	20231107	142900	290199190	5080	5080	5080	5080	0
300	20231107	142800	290199190	5080	5080	5080	5080	1
301	20231107	142700	290194110	5080	5080	5080	5080	1
302	20231107	142600	290189030	5060	5060	5060	5060	100
303	20231107	142500	289683030	5080	5080	5080	5080	0
304	20231107	142400	289683030	5080	5080	5080	5080	1
305	20231107	142300	289677950	5070	5070	5070	5070	0
306	20231107	142200	289677950	5070	5080	5080	5070	23
307	20231107	142100	289561330	5070	5070	5070	5070	0
308	20231107	142000	289561330	5070	5070	5070	5070	300
309	20231107	141900	288040330	5080	5080	5080	5080	25
310	20231107	141800	287913330	5080	5080	5080	5080	0
311	20231107	141700	287913330	5080	5080	5080	5080	0
312	20231107	141600	287913330	5080	5080	5080	5080	1
313	20231107	141500	287908250	5080	5080	5080	5080	0
314	20231107	141400	287908250	5080	5080	5080	5070	57
315	20231107	141300	287618700	5080	5080	5080	5080	1
316	20231107	141200	287613620	5080	5080	5080	5080	18
317	20231107	141100	287522180	5080	5080	5080	5080	0
318	20231107	141000	287522180	5080	5080	5080	5080	0
319	20231107	140900	287522180	5080	5080	5080	5080	0
320	20231107	140800	287522180	5080	5080	5080	5080	0
321	20231107	140700	287522180	5080	5080	5080	5080	0
322	20231107	140600	287522180	5080	5080	5080	5080	0
323	20231107	140500	287522180	5080	5080	5080	5080	0
324	20231107	140400	287522180	5080	5080	5080	5080	0
325	20231107	140300	287522180	5080	5080	5080	5080	0
326	20231107	140200	287522180	5080	5080	5080	5080	1
327	20231107	140100	287517100	5080	5080	5080	5080	0
328	20231107	140000	287517100	5080	5080	5080	5080	1
329	20231107	135900	287512020	5080	5090	5090	5070	103
330	20231107	135800	286989770	5090	5090	5090	5090	60
331	20231107	135700	286684370	5090	5090	5090	5090	0
332	20231107	135600	286684370	5090	5090	5090	5090	29
333	20231107	135500	286536760	5090	5090	5090	5090	0
334	20231107	135400	286536760	5090	5090	5090	5090	0
335	20231107	135300	286536760	5090	5090	5090	5090	1
336	20231107	135200	286531670	5090	5090	5090	5090	0
337	20231107	135100	286531670	5090	5090	5090	5090	0
338	20231107	135000	286531670	5090	5090	5090	5090	1
339	20231107	134900	286526580	5080	5080	5080	5080	140
340	20231107	134800	285815380	5090	5090	5090	5090	1
341	20231107	134700	285810290	5070	5070	5070	5070	0
342	20231107	134600	285810290	5070	5090	5090	5070	107
343	20231107	134500	285266760	5090	5090	5090	5090	200
344	20231107	134400	284248760	5090	5090	5090	5090	0
345	20231107	134300	284248760	5090	5070	5090	5070	3
346	20231107	134200	284233530	5070	5070	5070	5070	2
347	20231107	134100	284223390	5070	5070	5070	5070	3
348	20231107	134000	284208180	5090	5090	5090	5090	0
349	20231107	133900	284208180	5090	5080	5090	5080	2
350	20231107	133800	284198010	5090	5090	5090	5090	0
351	20231107	133700	284198010	5090	5090	5090	5090	10
352	20231107	133600	284147110	5090	5090	5090	5090	0
353	20231107	133500	284147110	5090	5090	5090	5090	61
354	20231107	133400	283836620	5090	5090	5090	5090	0
355	20231107	133300	283836620	5090	5090	5090	5090	0
356	20231107	133200	283836620	5090	5090	5090	5090	0
357	20231107	133100	283836620	5090	5090	5090	5090	0
358	20231107	133000	283836620	5090	5090	5090	5090	0
359	20231107	132900	283836620	5090	5090	5090	5090	0
360	20231107	132800	283836620	5090	5090	5090	5090	0
361	20231107	132700	283836620	5090	5090	5090	5090	29
362	20231107	132600	283689010	5080	5080	5080	5080	10
363	20231107	132500	283638210	5090	5070	5090	5070	66
364	20231107	132400	283302490	5070	5070	5070	5070	0
365	20231107	132300	283302490	5070	5070	5070	5070	10
366	20231107	132200	283251790	5090	5090	5090	5090	34
367	20231107	132100	283078730	5090	5090	5090	5090	0
368	20231107	132000	283078730	5090	5090	5090	5090	0
369	20231107	131900	283078730	5090	5090	5090	5090	20
370	20231107	131800	282976930	5090	5090	5090	5090	0
371	20231107	131700	282976930	5090	5090	5090	5090	0
372	20231107	131600	282976930	5090	5090	5090	5090	0
373	20231107	131500	282976930	5090	5090	5090	5090	57
374	20231107	131400	282686800	5070	5070	5070	5070	11
375	20231107	131300	282631030	5070	5070	5070	5070	0
376	20231107	131200	282631030	5070	5070	5070	5070	1
377	20231107	131100	282625960	5090	5090	5090	5090	0
378	20231107	131000	282625960	5090	5090	5090	5090	0
379	20231107	130900	282625960	5090	5090	5090	5090	0
380	20231107	130800	282625960	5090	5090	5090	5090	0
381	20231107	130700	282625960	5090	5080	5090	5080	6
382	20231107	130600	282595440	5080	5070	5080	5070	76
383	20231107	130500	282209440	5070	5070	5070	5070	0
384	20231107	130400	282209440	5070	5070	5070	5060	13
385	20231107	130300	282143540	5080	5080	5080	5080	0
386	20231107	130200	282143540	5080	5080	5080	5080	0
387	20231107	130100	282143540	5080	5080	5080	5080	0
388	20231107	130000	282143540	5080	5080	5080	5080	27
389	20231107	125900	282006380	5080	5080	5080	5080	53
390	20231107	125800	281737140	5080	5080	5080	5080	10
391	20231107	125700	281686340	5080	5080	5080	5080	0
392	20231107	125600	281686340	5080	5080	5080	5080	0
393	20231107	125500	281686340	5080	5080	5080	5080	0
394	20231107	125400	281686340	5080	5080	5080	5080	0
395	20231107	125300	281686340	5080	5080	5080	5080	0
396	20231107	125200	281686340	5080	5080	5080	5080	0
397	20231107	125100	281686340	5080	5080	5080	5080	56
398	20231107	125000	281401860	5080	5080	5080	5080	0
399	20231107	124900	281401860	5080	5080	5080	5080	1
400	20231107	124800	281396780	5050	5050	5050	5050	160
401	20231107	124700	280588780	5080	5060	5080	5060	202
402	20231107	124600	279564610	5060	5060	5060	5060	0
403	20231107	124500	279564610	5060	5040	5060	5040	11
404	20231107	124400	279509150	5060	5060	5060	5060	0
405	20231107	124300	279509150	5060	5060	5060	5060	50
406	20231107	124200	279256150	5060	5050	5060	5050	3
407	20231107	124100	279240990	5050	5050	5050	5050	111
408	20231107	124000	278680440	5050	5050	5050	5050	200
409	20231107	123900	277670440	5050	5050	5050	5050	13
410	20231107	123800	277604790	5050	5050	5050	5050	26
411	20231107	123700	277473490	5040	5040	5040	5040	0
412	20231107	123600	277473490	5040	5040	5040	5040	0
413	20231107	123500	277473490	5040	5040	5040	5040	0
414	20231107	123400	277473490	5040	5040	5040	5040	0
415	20231107	123300	277473490	5040	5040	5040	5040	0
416	20231107	123200	277473490	5040	5040	5040	5040	0
417	20231107	123100	277473490	5040	5040	5040	5040	48
418	20231107	123000	277231570	5040	5040	5040	5040	5
419	20231107	122900	277206370	5040	5040	5040	5040	32
420	20231107	122800	277045090	5040	5040	5040	5040	40
421	20231107	122700	276843490	5040	5040	5040	5040	20
422	20231107	122600	276742690	5040	5040	5040	5040	26
423	20231107	122500	276611650	5040	5040	5040	5040	1
424	20231107	122400	276606610	5040	5030	5040	5030	129
425	20231107	122300	275956500	5030	5030	5030	5030	1
426	20231107	122200	275951470	5040	5040	5040	5040	0
427	20231107	122100	275951470	5040	5040	5040	5040	20
428	20231107	122000	275850670	5040	5040	5040	5040	0
429	20231107	121900	275850670	5040	5030	5040	5030	3
430	20231107	121800	275835570	5030	5020	5040	5020	285
431	20231107	121700	274404400	5040	5030	5040	5030	201
432	20231107	121600	273393360	5030	5030	5030	5030	2
433	20231107	121500	273383300	5030	5030	5030	5030	10
434	20231107	121400	273333000	5030	5030	5030	5020	80
435	20231107	121300	272930930	5030	5040	5040	5030	1223
436	20231107	121200	266779100	5040	5040	5040	5040	34
437	20231107	121100	266607740	5040	5050	5050	5040	20
438	20231107	121000	266506930	5040	5050	5050	5040	5019
439	20231107	120900	241192920	5060	5060	5060	5060	15
440	20231107	120800	241117020	5060	5060	5060	5060	2
441	20231107	120700	241106900	5060	5060	5060	5060	491
442	20231107	120600	238622440	5060	5060	5060	5050	2566
443	20231107	120500	225664110	5060	5060	5060	5060	200
444	20231107	120400	224652110	5080	5060	5080	5050	1190
445	20231107	120300	218636840	5080	5060	5080	5060	925
446	20231107	120200	213956320	5090	5070	5090	5060	420
447	20231107	120100	211830830	5070	5070	5070	5070	432
448	20231107	120000	209640590	5090	5090	5090	5090	0
449	20231107	115900	209640590	5090	5090	5090	5090	0
450	20231107	115800	209640590	5090	5090	5090	5090	47
451	20231107	115700	209401360	5090	5090	5090	5090	0
452	20231107	115600	209401360	5090	5090	5090	5090	1
453	20231107	115500	209396270	5080	5080	5080	5080	0
454	20231107	115400	209396270	5080	5080	5080	5080	164
455	20231107	115300	208563150	5090	5090	5090	5090	0
456	20231107	115200	208563150	5090	5090	5090	5090	1
457	20231107	115100	208558060	5090	5090	5090	5090	0
458	20231107	115000	208558060	5090	5090	5090	5090	0
459	20231107	114900	208558060	5090	5090	5090	5090	1
460	20231107	114800	208552970	5080	5080	5080	5080	36
461	20231107	114700	208370090	5100	5100	5100	5100	0
462	20231107	114600	208370090	5100	5100	5100	5100	0
463	20231107	114500	208370090	5100	5090	5100	5090	197
464	20231107	114400	207367350	5090	5090	5090	5090	0
465	20231107	114300	207367350	5090	5090	5090	5090	5
466	20231107	114200	207341900	5080	5080	5080	5080	0
467	20231107	114100	207341900	5080	5080	5080	5080	25
468	20231107	114000	207214900	5080	5080	5080	5080	7
469	20231107	113900	207179340	5080	5080	5080	5080	66
470	20231107	113800	206844060	5070	5070	5070	5070	0
471	20231107	113700	206844060	5070	5070	5070	5070	0
472	20231107	113600	206844060	5070	5070	5080	5070	665
473	20231107	113500	203472500	5080	5080	5080	5080	0
474	20231107	113400	203472500	5080	5070	5080	5070	1499
475	20231107	113300	195872560	5070	5070	5070	5070	100
476	20231107	113200	195365560	5080	5090	5090	5080	307
477	20231107	113100	193805980	5080	5090	5090	5080	72
478	20231107	113000	193440050	5090	5090	5090	5090	1
479	20231107	112900	193434960	5080	5080	5080	5080	0
480	20231107	112800	193434960	5080	5080	5080	5080	300
481	20231107	112700	191910960	5080	5080	5080	5080	0
482	20231107	112600	191910960	5080	5080	5080	5080	0
483	20231107	112500	191910960	5080	5090	5090	5080	1200
484	20231107	112400	185813240	5090	5090	5090	5090	0
485	20231107	112300	185813240	5090	5090	5090	5090	0
486	20231107	112200	185813240	5090	5090	5090	5090	85
487	20231107	112100	185380590	5090	5090	5090	5090	0
488	20231107	112000	185380590	5090	5090	5090	5090	20
489	20231107	111900	185278790	5080	5080	5080	5080	20
490	20231107	111800	185177190	5080	5090	5090	5080	52
491	20231107	111700	184912520	5090	5090	5090	5090	0
492	20231107	111600	184912520	5090	5090	5090	5090	0
493	20231107	111500	184912520	5090	5090	5090	5090	992
494	20231107	111400	179863240	5090	5100	5100	5090	538
495	20231107	111300	177124660	5120	5120	5120	5120	0
496	20231107	111200	177124660	5120	5120	5120	5120	2
497	20231107	111100	177114420	5100	5100	5100	5100	0
498	20231107	111000	177114420	5100	5100	5100	5100	0
499	20231107	110900	177114420	5100	5100	5100	5100	243
500	20231107	110800	175875120	5110	5110	5110	5110	697
501	20231107	110700	172313450	5120	5120	5120	5120	0
502	20231107	110600	172313450	5120	5120	5120	5120	4425
503	20231107	110500	149657450	5130	5120	5130	5120	193
504	20231107	110400	148668360	5120	5120	5120	5120	1
505	20231107	110300	148663240	5140	5130	5140	5130	266
506	20231107	110200	147298000	5130	5130	5130	5130	25
507	20231107	110100	147169750	5120	5120	5120	5120	0
508	20231107	110000	147169750	5120	5120	5120	5120	0
509	20231107	105900	147169750	5120	5120	5120	5120	587
510	20231107	105800	144164310	5120	5120	5120	5120	31
511	20231107	105700	144005590	5120	5120	5120	5120	0
512	20231107	105600	144005590	5120	5120	5120	5120	1
513	20231107	105500	144000470	5120	5120	5120	5120	0
514	20231107	105400	144000470	5120	5120	5120	5120	110
515	20231107	105300	143437270	5110	5110	5110	5110	0
516	20231107	105200	143437270	5110	5110	5110	5110	0
517	20231107	105100	143437270	5110	5110	5110	5110	0
518	20231107	105000	143437270	5110	5110	5110	5110	0
519	20231107	104900	143437270	5110	5110	5110	5110	0
520	20231107	104800	143437270	5110	5110	5110	5110	2
521	20231107	104700	143427050	5110	5110	5110	5110	130
522	20231107	104600	142762750	5110	5110	5110	5110	400
523	20231107	104500	140718750	5120	5120	5120	5120	201
524	20231107	104400	139689630	5120	5120	5120	5120	0
525	20231107	104300	139689630	5120	5120	5120	5120	0
526	20231107	104200	139689630	5120	5120	5120	5120	71
527	20231107	104100	139326110	5120	5120	5120	5120	0
528	20231107	104000	139326110	5120	5120	5120	5120	2
529	20231107	103900	139315870	5110	5110	5110	5110	26
530	20231107	103800	139183010	5120	5120	5120	5120	0
531	20231107	103700	139183010	5120	5110	5120	5110	2
532	20231107	103600	139172780	5120	5120	5120	5120	0
533	20231107	103500	139172780	5120	5120	5120	5120	0
534	20231107	103400	139172780	5120	5120	5120	5120	0
535	20231107	103300	139172780	5120	5120	5120	5120	0
536	20231107	103200	139172780	5120	5120	5120	5120	20
537	20231107	103100	139070380	5120	5120	5120	5120	0
538	20231107	103000	139070380	5120	5120	5120	5120	1
539	20231107	102900	139065260	5120	5120	5120	5120	50
540	20231107	102800	138809260	5120	5120	5120	5120	0
541	20231107	102700	138809260	5120	5100	5120	5100	465
542	20231107	102600	136433590	5110	5110	5110	5110	0
543	20231107	102500	136433590	5110	5110	5110	5110	0
544	20231107	102400	136433590	5110	5100	5110	5100	5213
545	20231107	102300	109833500	5100	5100	5100	5100	0
546	20231107	102200	109833500	5100	5100	5100	5100	1
547	20231107	102100	109828400	5080	5080	5080	5080	0
548	20231107	102000	109828400	5080	5090	5090	5080	59
549	20231107	101900	109528670	5080	5080	5080	5080	63
550	20231107	101800	109208630	5080	5080	5080	5080	0
551	20231107	101700	109208630	5080	5080	5080	5080	99
552	20231107	101600	108705710	5090	5090	5090	5090	1
553	20231107	101500	108700620	5090	5090	5090	5090	100
554	20231107	101400	108191620	5100	5090	5100	5080	207
555	20231107	101300	107137880	5090	5090	5090	5090	198
556	20231107	101200	106130060	5100	5090	5100	5090	151
557	20231107	101100	105361460	5100	5100	5100	5100	0
558	20231107	101000	105361460	5100	5100	5100	5100	300
559	20231107	100900	103831460	5100	5090	5100	5090	201
560	20231107	100800	102807760	5090	5100	5100	5090	169
561	20231107	100700	101946560	5080	5100	5100	5080	200
562	20231107	100600	100928110	5100	5090	5100	5080	6
563	20231107	100500	100897590	5100	5100	5100	5100	0
564	20231107	100400	100897590	5100	5090	5100	5090	333
565	20231107	100300	99202610	5090	5090	5090	5090	0
566	20231107	100200	99202610	5090	5090	5090	5090	1
567	20231107	100100	99197520	5090	5090	5090	5090	0
568	20231107	100000	99197520	5090	5090	5090	5090	1
569	20231107	095900	99192430	5100	5060	5100	5060	101
570	20231107	095800	98681330	5060	5060	5060	5060	301
571	20231107	095700	97158270	5060	5070	5070	5060	638
572	20231107	095600	93926270	5100	5100	5100	5100	0
573	20231107	095500	93926270	5100	5100	5100	5100	0
574	20231107	095400	93926270	5100	5080	5100	5070	1727
575	20231107	095300	85164500	5080	5090	5090	5080	1532
576	20231107	095200	77380970	5100	5100	5100	5100	6
577	20231107	095100	77350370	5100	5100	5100	5100	31
578	20231107	095000	77192270	5100	5100	5100	5100	5
579	20231107	094900	77166770	5090	5090	5090	5090	87
580	20231107	094800	76723940	5090	5100	5100	5090	210
581	20231107	094700	75653040	5100	5090	5100	5090	1451
582	20231107	094600	68262940	5090	5090	5090	5090	0
583	20231107	094500	68262940	5090	5090	5090	5090	502
584	20231107	094400	65707760	5100	5100	5100	5100	289
585	20231107	094300	64233860	5100	5100	5100	5100	747
586	20231107	094200	60424160	5110	5110	5110	5110	0
587	20231107	094100	60424160	5110	5110	5110	5110	0
588	20231107	094000	60424160	5110	5100	5110	5100	1001
589	20231107	093900	55319050	5110	5120	5120	5110	552
590	20231107	093800	52498320	5120	5120	5120	5120	51
591	20231107	093700	52237200	5120	5120	5120	5120	0
592	20231107	093600	52237200	5120	5120	5130	5120	9
593	20231107	093500	52191100	5140	5140	5140	5140	2
594	20231107	093400	52180820	5140	5140	5140	5140	3
595	20231107	093300	52165400	5120	5130	5140	5120	89
596	20231107	093200	51708880	5130	5130	5130	5130	5
597	20231107	093100	51683230	5130	5130	5130	5100	427
598	20231107	093000	49503800	5130	5130	5130	5130	1
599	20231107	092900	49498670	5130	5130	5130	5130	70
600	20231107	092800	49139570	5130	5130	5130	5130	0
601	20231107	092700	49139570	5130	5120	5130	5120	101
602	20231107	092600	48622160	5110	5120	5120	5110	178
603	20231107	092500	47712560	5120	5120	5120	5120	50
604	20231107	092400	47456560	5120	5120	5120	5120	1
605	20231107	092300	47451440	5120	5120	5120	5120	0
606	20231107	092200	47451440	5120	5130	5130	5120	68
607	20231107	092100	47103270	5130	5120	5130	5120	7
608	20231107	092000	47067400	5130	5130	5130	5130	5
609	20231107	091900	47041750	5130	5130	5130	5130	50
610	20231107	091800	46785250	5140	5120	5140	5120	116
611	20231107	091700	46191140	5140	5140	5140	5140	0
612	20231107	091600	46191140	5140	5140	5140	5140	3
613	20231107	091500	46175720	5140	5140	5140	5140	0
614	20231107	091400	46175720	5140	5130	5140	5130	39
615	20231107	091300	45975640	5140	5140	5140	5140	10
616	20231107	091200	45924240	5150	5150	5150	5150	0
617	20231107	091100	45924240	5150	5150	5150	5150	1
618	20231107	091000	45919090	5130	5150	5150	5130	237
619	20231107	090900	44702940	5150	5120	5150	5110	1164
620	20231107	090800	38751570	5130	5140	5150	5130	420
621	20231107	090700	36591560	5120	5140	5140	5120	54
622	20231107	090600	36314080	5140	5090	5140	5090	429
623	20231107	090500	34122050	5090	5090	5100	5090	681
624	20231107	090400	30654580	5100	5150	5150	5100	1037
625	20231107	090300	25350230	5110	5110	5150	5110	540
626	20231107	090200	22582930	5110	5120	5140	5110	255
627	20231107	090100	21279050	5100	5120	5120	5100	1064
628	20231107	090000	15842390	5120	5160	5160	5120	3078