KissMeData/126880/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201500	477299510	5320	5320	5320	5320	2255
3	20231106	201400	477299510	5320	5320	5320	5320	0
4	20231106	201300	477299510	5320	5320	5320	5320	0
5	20231106	201200	477299510	5320	5320	5320	5320	0
6	20231106	201100	477299510	5320	5320	5320	5320	0
7	20231106	201000	477299510	5320	5320	5320	5320	0
8	20231106	200900	477299510	5320	5320	5320	5320	0
9	20231106	200800	477299510	5320	5320	5320	5320	0
10	20231106	200700	477299510	5320	5320	5320	5320	0
11	20231106	200600	477299510	5320	5320	5320	5320	0
12	20231106	200500	477299510	5320	5320	5320	5320	0
13	20231106	200400	477299510	5320	5320	5320	5320	0
14	20231106	200300	477299510	5320	5320	5320	5320	0
15	20231106	200200	477299510	5320	5320	5320	5320	0
16	20231106	200100	477299510	5320	5320	5320	5320	0
17	20231106	200000	477299510	5320	5320	5320	5320	0
18	20231106	195900	477299510	5320	5320	5320	5320	0
19	20231106	195800	477299510	5320	5320	5320	5320	0
20	20231106	195700	477299510	5320	5320	5320	5320	0
21	20231106	195600	477299510	5320	5320	5320	5320	0
22	20231106	195500	477299510	5320	5320	5320	5320	0
23	20231106	195400	477299510	5320	5320	5320	5320	0
24	20231106	195300	477299510	5320	5320	5320	5320	0
25	20231106	195200	477299510	5320	5320	5320	5320	0
26	20231106	195100	477299510	5320	5320	5320	5320	0
27	20231106	195000	477299510	5320	5320	5320	5320	0
28	20231106	194900	477299510	5320	5320	5320	5320	0
29	20231106	194800	477299510	5320	5320	5320	5320	0
30	20231106	194700	477299510	5320	5320	5320	5320	0
31	20231106	194600	477299510	5320	5320	5320	5320	0
32	20231106	194500	477299510	5320	5320	5320	5320	2255
33	20231106	194400	477299510	5320	5320	5320	5320	0
34	20231106	194300	477299510	5320	5320	5320	5320	0
35	20231106	194200	477299510	5320	5320	5320	5320	0
36	20231106	194100	477299510	5320	5320	5320	5320	0
37	20231106	194000	477299510	5320	5320	5320	5320	0
38	20231106	193900	477299510	5320	5320	5320	5320	0
39	20231106	193800	477299510	5320	5320	5320	5320	0
40	20231106	193700	477299510	5320	5320	5320	5320	0
41	20231106	193600	477299510	5320	5320	5320	5320	0
42	20231106	193500	477299510	5320	5320	5320	5320	0
43	20231106	193400	477299510	5320	5320	5320	5320	0
44	20231106	193300	477299510	5320	5320	5320	5320	0
45	20231106	193200	477299510	5320	5320	5320	5320	0
46	20231106	193100	477299510	5320	5320	5320	5320	0
47	20231106	193000	477299510	5320	5320	5320	5320	0
48	20231106	192900	477299510	5320	5320	5320	5320	0
49	20231106	192800	477299510	5320	5320	5320	5320	0
50	20231106	192700	477299510	5320	5320	5320	5320	0
51	20231106	192600	477299510	5320	5320	5320	5320	0
52	20231106	192500	477299510	5320	5320	5320	5320	0
53	20231106	192400	477299510	5320	5320	5320	5320	0
54	20231106	192300	477299510	5320	5320	5320	5320	0
55	20231106	192200	477299510	5320	5320	5320	5320	0
56	20231106	192100	477299510	5320	5320	5320	5320	0
57	20231106	192000	477299510	5320	5320	5320	5320	0
58	20231106	191900	477299510	5320	5320	5320	5320	0
59	20231106	191800	477299510	5320	5320	5320	5320	0
60	20231106	191700	477299510	5320	5320	5320	5320	0
61	20231106	191600	477299510	5320	5320	5320	5320	0
62	20231106	191500	477299510	5320	5320	5320	5320	2255
63	20231106	191400	477299510	5320	5320	5320	5320	0
64	20231106	191300	477299510	5320	5320	5320	5320	0
65	20231106	191200	477299510	5320	5320	5320	5320	0
66	20231106	191100	477299510	5320	5320	5320	5320	0
67	20231106	191000	477299510	5320	5320	5320	5320	0
68	20231106	190900	477299510	5320	5320	5320	5320	0
69	20231106	190800	477299510	5320	5320	5320	5320	0
70	20231106	190700	477299510	5320	5320	5320	5320	0
71	20231106	190600	477299510	5320	5320	5320	5320	0
72	20231106	190500	477299510	5320	5320	5320	5320	0
73	20231106	190400	477299510	5320	5320	5320	5320	0
74	20231106	190300	477299510	5320	5320	5320	5320	0
75	20231106	190200	477299510	5320	5320	5320	5320	0
76	20231106	190100	477299510	5320	5320	5320	5320	0
77	20231106	190000	477299510	5320	5320	5320	5320	0
78	20231106	185900	477299510	5320	5320	5320	5320	0
79	20231106	185800	477299510	5320	5320	5320	5320	0
80	20231106	185700	477299510	5320	5320	5320	5320	0
81	20231106	185600	477299510	5320	5320	5320	5320	0
82	20231106	185500	477299510	5320	5320	5320	5320	0
83	20231106	185400	477299510	5320	5320	5320	5320	0
84	20231106	185300	477299510	5320	5320	5320	5320	0
85	20231106	185200	477299510	5320	5320	5320	5320	0
86	20231106	185100	477299510	5320	5320	5320	5320	0
87	20231106	185000	477299510	5320	5320	5320	5320	0
88	20231106	184900	477299510	5320	5320	5320	5320	0
89	20231106	184800	477299510	5320	5320	5320	5320	0
90	20231106	184700	477299510	5320	5320	5320	5320	0
91	20231106	184600	477299510	5320	5320	5320	5320	0
92	20231106	184500	477299510	5320	5320	5320	5320	2255
93	20231106	184400	477299510	5320	5320	5320	5320	0
94	20231106	184300	477299510	5320	5320	5320	5320	0
95	20231106	184200	477299510	5320	5320	5320	5320	0
96	20231106	184100	477299510	5320	5320	5320	5320	0
97	20231106	184000	477299510	5320	5320	5320	5320	0
98	20231106	183900	477299510	5320	5320	5320	5320	0
99	20231106	183800	477299510	5320	5320	5320	5320	0
100	20231106	183700	477299510	5320	5320	5320	5320	0
101	20231106	183600	477299510	5320	5320	5320	5320	0
102	20231106	183500	477299510	5320	5320	5320	5320	0
103	20231106	183400	477299510	5320	5320	5320	5320	0
104	20231106	183300	477299510	5320	5320	5320	5320	0
105	20231106	183200	477299510	5320	5320	5320	5320	0
106	20231106	183100	477299510	5320	5320	5320	5320	0
107	20231106	183000	477299510	5320	5320	5320	5320	0
108	20231106	182900	477299510	5320	5320	5320	5320	0
109	20231106	182800	477299510	5320	5320	5320	5320	0
110	20231106	182700	477299510	5320	5320	5320	5320	0
111	20231106	182600	477299510	5320	5320	5320	5320	0
112	20231106	182500	477299510	5320	5320	5320	5320	0
113	20231106	182400	477299510	5320	5320	5320	5320	0
114	20231106	182300	477299510	5320	5320	5320	5320	0
115	20231106	182200	477299510	5320	5320	5320	5320	0
116	20231106	182100	477299510	5320	5320	5320	5320	0
117	20231106	182000	477299510	5320	5320	5320	5320	0
118	20231106	181900	477299510	5320	5320	5320	5320	0
119	20231106	181800	477299510	5320	5320	5320	5320	0
120	20231106	181700	477299510	5320	5320	5320	5320	0
121	20231106	181600	477299510	5320	5320	5320	5320	0
122	20231106	181500	477299510	5320	5320	5320	5320	2255
123	20231106	181400	477299510	5320	5320	5320	5320	0
124	20231106	181300	477299510	5320	5320	5320	5320	0
125	20231106	181200	477299510	5320	5320	5320	5320	0
126	20231106	181100	477299510	5320	5320	5320	5320	0
127	20231106	181000	477299510	5320	5320	5320	5320	0
128	20231106	180900	477299510	5320	5320	5320	5320	0
129	20231106	180800	477299510	5320	5320	5320	5320	0
130	20231106	180700	477299510	5320	5320	5320	5320	0
131	20231106	180600	477299510	5320	5320	5320	5320	0
132	20231106	180500	477299510	5320	5320	5320	5320	0
133	20231106	180400	477299510	5320	5320	5320	5320	0
134	20231106	180300	477299510	5320	5320	5320	5320	0
135	20231106	180200	477299510	5320	5320	5320	5320	0
136	20231106	180100	477299510	5320	5320	5320	5320	0
137	20231106	180000	477299510	5320	5320	5320	5320	0
138	20231106	175900	477299510	5320	5320	5320	5320	0
139	20231106	175800	477299510	5320	5320	5320	5320	0
140	20231106	175700	477299510	5320	5320	5320	5320	0
141	20231106	175600	477299510	5320	5320	5320	5320	0
142	20231106	175500	477299510	5320	5320	5320	5320	0
143	20231106	175400	477299510	5320	5320	5320	5320	0
144	20231106	175300	477299510	5320	5320	5320	5320	0
145	20231106	175200	477299510	5320	5320	5320	5320	0
146	20231106	175100	477299510	5320	5320	5320	5320	0
147	20231106	175000	477299510	5320	5320	5320	5320	0
148	20231106	174900	477299510	5320	5320	5320	5320	0
149	20231106	174800	477299510	5320	5320	5320	5320	0
150	20231106	174700	477299510	5320	5320	5320	5320	0
151	20231106	174600	477299510	5320	5320	5320	5320	0
152	20231106	174500	477299510	5320	5320	5320	5320	2255
153	20231106	174400	477299510	5320	5320	5320	5320	0
154	20231106	174300	477299510	5320	5320	5320	5320	0
155	20231106	174200	477299510	5320	5320	5320	5320	0
156	20231106	174100	477299510	5320	5320	5320	5320	0
157	20231106	174000	477299510	5320	5320	5320	5320	0
158	20231106	173900	477299510	5320	5320	5320	5320	0
159	20231106	173800	477299510	5320	5320	5320	5320	0
160	20231106	173700	477299510	5320	5320	5320	5320	0
161	20231106	173600	477299510	5320	5320	5320	5320	0
162	20231106	173500	477299510	5320	5320	5320	5320	0
163	20231106	173400	477299510	5320	5320	5320	5320	0
164	20231106	173300	477299510	5320	5320	5320	5320	0
165	20231106	173200	477299510	5320	5320	5320	5320	0
166	20231106	173100	477299510	5320	5320	5320	5320	0
167	20231106	173000	477299510	5320	5320	5320	5320	0
168	20231106	172900	477299510	5320	5320	5320	5320	0
169	20231106	172800	477299510	5320	5320	5320	5320	0
170	20231106	172700	477299510	5320	5320	5320	5320	0
171	20231106	172600	477299510	5320	5320	5320	5320	0
172	20231106	172500	477299510	5320	5320	5320	5320	0
173	20231106	172400	477299510	5320	5320	5320	5320	0
174	20231106	172300	477299510	5320	5320	5320	5320	0
175	20231106	172200	477299510	5320	5320	5320	5320	0
176	20231106	172100	477299510	5320	5320	5320	5320	0
177	20231106	172000	477299510	5320	5320	5320	5320	0
178	20231106	171900	477299510	5320	5320	5320	5320	0
179	20231106	171800	477299510	5320	5320	5320	5320	0
180	20231106	171700	477299510	5320	5320	5320	5320	0
181	20231106	171600	477299510	5320	5320	5320	5320	0
182	20231106	171500	477299510	5320	5320	5320	5320	2255
183	20231106	171400	477299510	5320	5320	5320	5320	0
184	20231106	171300	477299510	5320	5320	5320	5320	0
185	20231106	171200	477299510	5320	5320	5320	5320	0
186	20231106	171100	477299510	5320	5320	5320	5320	0
187	20231106	171000	477299510	5320	5320	5320	5320	0
188	20231106	170900	477299510	5320	5320	5320	5320	0
189	20231106	170800	477299510	5320	5320	5320	5320	0
190	20231106	170700	477299510	5320	5320	5320	5320	0
191	20231106	170600	477299510	5320	5320	5320	5320	0
192	20231106	170500	477299510	5320	5320	5320	5320	0
193	20231106	170400	477299510	5320	5320	5320	5320	0
194	20231106	170300	477299510	5320	5320	5320	5320	0
195	20231106	170200	477299510	5320	5320	5320	5320	0
196	20231106	170100	477299510	5320	5320	5320	5320	0
197	20231106	170000	477299510	5320	5320	5320	5320	0
198	20231106	165900	477299510	5320	5320	5320	5320	0
199	20231106	165800	477299510	5320	5320	5320	5320	0
200	20231106	165700	477299510	5320	5320	5320	5320	0
201	20231106	165600	477299510	5320	5320	5320	5320	0
202	20231106	165500	477299510	5320	5320	5320	5320	0
203	20231106	165400	477299510	5320	5320	5320	5320	0
204	20231106	165300	477299510	5320	5320	5320	5320	0
205	20231106	165200	477299510	5320	5320	5320	5320	0
206	20231106	165100	477299510	5320	5320	5320	5320	0
207	20231106	165000	477299510	5320	5320	5320	5320	0
208	20231106	164900	477299510	5320	5320	5320	5320	0
209	20231106	164800	477299510	5320	5320	5320	5320	0
210	20231106	164700	477299510	5320	5320	5320	5320	0
211	20231106	164600	477299510	5320	5320	5320	5320	0
212	20231106	164500	477299510	5320	5320	5320	5320	2255
213	20231106	164400	477299510	5320	5320	5320	5320	0
214	20231106	164300	477299510	5320	5320	5320	5320	0
215	20231106	164200	477299510	5320	5320	5320	5320	0
216	20231106	164100	477299510	5320	5320	5320	5320	0
217	20231106	164000	477299510	5320	5320	5320	5320	0
218	20231106	163900	477299510	5320	5320	5320	5320	0
219	20231106	163800	477299510	5320	5320	5320	5320	0
220	20231106	163700	477299510	5320	5320	5320	5320	0
221	20231106	163600	477299510	5320	5320	5320	5320	0
222	20231106	163500	477299510	5320	5320	5320	5320	0
223	20231106	163400	477299510	5320	5320	5320	5320	0
224	20231106	163300	477299510	5320	5320	5320	5320	0
225	20231106	163200	477299510	5320	5320	5320	5320	0
226	20231106	163100	477299510	5320	5320	5320	5320	0
227	20231106	163000	477299510	5320	5320	5320	5320	0
228	20231106	162900	477299510	5320	5320	5320	5320	0
229	20231106	162800	477299510	5320	5320	5320	5320	0
230	20231106	162700	477299510	5320	5320	5320	5320	0
231	20231106	162600	477299510	5320	5320	5320	5320	0
232	20231106	162500	477299510	5320	5320	5320	5320	0
233	20231106	162400	477299510	5320	5320	5320	5320	0
234	20231106	162300	477299510	5320	5320	5320	5320	0
235	20231106	162200	477299510	5320	5320	5320	5320	0
236	20231106	162100	477299510	5320	5320	5320	5320	0
237	20231106	162000	477299510	5320	5320	5320	5320	0
238	20231106	161900	477299510	5320	5320	5320	5320	0
239	20231106	161800	477299510	5320	5320	5320	5320	0
240	20231106	161700	477299510	5320	5320	5320	5320	0
241	20231106	161600	477299510	5320	5320	5320	5320	0
242	20231106	161500	477299510	5320	5320	5320	5320	2255
243	20231106	161400	477299510	5320	5320	5320	5320	0
244	20231106	161300	477299510	5320	5320	5320	5320	0
245	20231106	161200	477299510	5320	5320	5320	5320	0
246	20231106	161100	477299510	5320	5320	5320	5320	0
247	20231106	161000	477299510	5320	5320	5320	5320	0
248	20231106	160900	477299510	5320	5320	5320	5320	0
249	20231106	160800	477299510	5320	5320	5320	5320	0
250	20231106	160700	477299510	5320	5320	5320	5320	0
251	20231106	160600	477299510	5320	5320	5320	5320	0
252	20231106	160500	477299510	5320	5320	5320	5320	0
253	20231106	160400	477299510	5320	5320	5320	5320	0
254	20231106	160300	477299510	5320	5320	5320	5320	0
255	20231106	160200	477299510	5320	5320	5320	5320	0
256	20231106	160100	477299510	5320	5320	5320	5320	0
257	20231106	160000	477299510	5320	5320	5320	5320	0
258	20231106	155900	477299510	5320	5320	5320	5320	0
259	20231106	155800	477299510	5320	5320	5320	5320	0
260	20231106	155700	477299510	5320	5320	5320	5320	0
261	20231106	155600	477299510	5320	5320	5320	5320	0
262	20231106	155500	477299510	5320	5320	5320	5320	0
263	20231106	155400	477299510	5320	5320	5320	5320	0
264	20231106	155300	477299510	5320	5320	5320	5320	0
265	20231106	155200	477299510	5320	5320	5320	5320	0
266	20231106	155100	477299510	5320	5320	5320	5320	0
267	20231106	155000	477299510	5320	5320	5320	5320	0
268	20231106	154900	477299510	5320	5320	5320	5320	0
269	20231106	154800	477299510	5320	5320	5320	5320	0
270	20231106	154700	477299510	5320	5320	5320	5320	0
271	20231106	154600	477299510	5320	5320	5320	5320	0
272	20231106	154500	477299510	5320	5320	5320	5320	2255
273	20231106	154400	477299510	5320	5320	5320	5320	0
274	20231106	154300	477299510	5320	5320	5320	5320	0
275	20231106	154200	477299510	5320	5320	5320	5320	0
276	20231106	154100	477299510	5320	5320	5320	5320	0
277	20231106	154000	477299510	5320	5320	5320	5320	0
278	20231106	153900	477299510	5320	5320	5320	5320	0
279	20231106	153800	477299510	5320	5320	5320	5320	0
280	20231106	153700	477299510	5320	5320	5320	5320	0
281	20231106	153600	477299510	5320	5320	5320	5320	0
282	20231106	153500	477299510	5320	5320	5320	5320	0
283	20231106	153400	477299510	5320	5320	5320	5320	0
284	20231106	153300	477299510	5320	5320	5320	5320	0
285	20231106	153200	477299510	5320	5320	5320	5320	0
286	20231106	153100	477299510	5320	5320	5320	5320	0
287	20231106	153000	477299510	5320	5320	5320	5320	2255
288	20231106	152900	465302910	5320	5320	5320	5320	0
289	20231106	152800	465302910	5320	5320	5320	5320	0
290	20231106	152700	465302910	5320	5320	5320	5320	0
291	20231106	152600	465302910	5320	5320	5320	5320	0
292	20231106	152500	465302910	5320	5320	5320	5320	0
293	20231106	152400	465302910	5320	5320	5320	5320	0
294	20231106	152300	465302910	5320	5320	5320	5320	0
295	20231106	152200	465302910	5320	5320	5320	5320	0
296	20231106	152100	465302910	5320	5320	5320	5320	0
297	20231106	152000	465302910	5320	5320	5320	5320	0
298	20231106	151900	465302910	5320	5320	5320	5320	30
299	20231106	151800	465143310	5320	5320	5320	5320	30
300	20231106	151700	464983710	5320	5320	5320	5320	41
301	20231106	151600	464765590	5320	5320	5320	5320	0
302	20231106	151500	464765590	5320	5320	5320	5320	54
303	20231106	151400	464478310	5320	5320	5320	5320	0
304	20231106	151300	464478310	5320	5320	5320	5320	2
305	20231106	151200	464467670	5320	5300	5320	5300	969
306	20231106	151100	459331620	5310	5310	5310	5310	977
307	20231106	151000	454143750	5320	5320	5320	5320	5
308	20231106	150900	454117150	5320	5320	5320	5320	4
309	20231106	150800	454095870	5320	5330	5330	5320	586
310	20231106	150700	450978120	5330	5330	5330	5330	69
311	20231106	150600	450610350	5320	5320	5320	5320	1016
312	20231106	150500	445205230	5320	5320	5320	5320	1
313	20231106	150400	445199910	5320	5320	5320	5320	0
314	20231106	150300	445199910	5320	5320	5320	5320	20
315	20231106	150200	445093510	5320	5320	5320	5320	7
316	20231106	150100	445056270	5320	5320	5320	5320	8
317	20231106	150000	445013710	5310	5320	5320	5310	459
318	20231106	145900	442574820	5310	5310	5310	5310	5
319	20231106	145800	442548270	5320	5320	5320	5320	23
320	20231106	145700	442425910	5320	5320	5320	5310	39
321	20231106	145600	442218630	5310	5320	5320	5310	19
322	20231106	145500	442117560	5320	5310	5320	5310	559
323	20231106	145400	439145710	5300	5310	5310	5300	181
324	20231106	145300	438186110	5310	5310	5310	5310	1252
325	20231106	145200	431537990	5310	5310	5310	5310	3
326	20231106	145100	431522060	5300	5300	5300	5300	358
327	20231106	145000	429624660	5300	5300	5300	5300	1052
328	20231106	144900	424049060	5300	5300	5300	5300	68
329	20231106	144800	423688660	5300	5300	5310	5300	558
330	20231106	144700	420731200	5300	5300	5300	5300	1148
331	20231106	144600	414646800	5310	5310	5310	5310	182
332	20231106	144500	413680380	5310	5310	5310	5310	0
333	20231106	144400	413680380	5310	5310	5310	5310	0
334	20231106	144300	413680380	5310	5310	5320	5310	120
335	20231106	144200	413043170	5310	5310	5310	5310	683
336	20231106	144100	409416440	5320	5320	5320	5320	0
337	20231106	144000	409416440	5320	5320	5320	5320	0
338	20231106	143900	409416440	5320	5320	5320	5320	40
339	20231106	143800	409203640	5320	5320	5320	5320	63
340	20231106	143700	408868480	5320	5320	5320	5320	31
341	20231106	143600	408703560	5320	5320	5320	5320	1
342	20231106	143500	408698240	5310	5310	5310	5310	200
343	20231106	143400	407636240	5310	5310	5310	5310	0
344	20231106	143300	407636240	5310	5310	5310	5310	0
345	20231106	143200	407636240	5310	5310	5310	5310	76
346	20231106	143100	407232680	5310	5300	5310	5300	368
347	20231106	143000	405279600	5310	5310	5310	5310	0
348	20231106	142900	405279600	5310	5310	5310	5310	0
349	20231106	142800	405279600	5310	5310	5310	5310	1
350	20231106	142700	405274290	5300	5300	5300	5300	0
351	20231106	142600	405274290	5300	5300	5300	5300	0
352	20231106	142500	405274290	5300	5300	5300	5300	10
353	20231106	142400	405221290	5310	5310	5310	5310	2
354	20231106	142300	405210670	5310	5300	5310	5300	64
355	20231106	142200	404870860	5300	5300	5300	5300	0
356	20231106	142100	404870860	5300	5300	5300	5300	0
357	20231106	142000	404870860	5300	5300	5300	5300	0
358	20231106	141900	404870860	5300	5300	5300	5300	150
359	20231106	141800	404075860	5300	5300	5300	5300	0
360	20231106	141700	404075860	5300	5300	5300	5300	109
361	20231106	141600	403498160	5310	5310	5310	5310	0
362	20231106	141500	403498160	5310	5310	5310	5310	58
363	20231106	141400	403190180	5310	5310	5310	5310	0
364	20231106	141300	403190180	5310	5310	5310	5310	0
365	20231106	141200	403190180	5310	5310	5310	5310	0
366	20231106	141100	403190180	5310	5310	5310	5310	0
367	20231106	141000	403190180	5310	5310	5310	5310	0
368	20231106	140900	403190180	5310	5310	5310	5310	4
369	20231106	140800	403168940	5310	5310	5310	5310	5
370	20231106	140700	403142390	5310	5310	5310	5310	64
371	20231106	140600	402802550	5310	5310	5310	5310	0
372	20231106	140500	402802550	5310	5310	5310	5310	0
373	20231106	140400	402802550	5310	5310	5310	5310	51
374	20231106	140300	402531740	5300	5300	5300	5300	0
375	20231106	140200	402531740	5300	5300	5300	5300	614
376	20231106	140100	399277540	5300	5300	5300	5300	0
377	20231106	140000	399277540	5300	5300	5300	5300	0
378	20231106	135900	399277540	5300	5300	5300	5300	0
379	20231106	135800	399277540	5300	5300	5300	5300	0
380	20231106	135700	399277540	5300	5310	5310	5300	592
381	20231106	135600	396139930	5310	5300	5310	5300	1231
382	20231106	135500	389615620	5310	5310	5310	5310	0
383	20231106	135400	389615620	5310	5310	5310	5310	334
384	20231106	135300	387842080	5300	5300	5300	5300	25
385	20231106	135200	387709580	5310	5310	5310	5310	54
386	20231106	135100	387422840	5310	5310	5310	5310	5
387	20231106	135000	387396290	5310	5310	5310	5310	3
388	20231106	134900	387380360	5310	5310	5310	5310	82
389	20231106	134800	386944940	5310	5310	5310	5310	100
390	20231106	134700	386413940	5300	5300	5300	5300	50
391	20231106	134600	386148940	5300	5300	5300	5300	0
392	20231106	134500	386148940	5300	5300	5300	5300	0
393	20231106	134400	386148940	5300	5300	5300	5300	0
394	20231106	134300	386148940	5300	5300	5300	5300	300
395	20231106	134200	384558940	5310	5320	5320	5310	152
396	20231106	134100	383751810	5310	5320	5320	5310	165
397	20231106	134000	382875010	5320	5320	5320	5320	0
398	20231106	133900	382875010	5320	5320	5320	5320	0
399	20231106	133800	382875010	5320	5320	5320	5320	0
400	20231106	133700	382875010	5320	5320	5320	5320	0
401	20231106	133600	382875010	5320	5320	5320	5320	0
402	20231106	133500	382875010	5320	5320	5320	5320	0
403	20231106	133400	382875010	5320	5320	5320	5320	0
404	20231106	133300	382875010	5320	5320	5320	5320	0
405	20231106	133200	382875010	5320	5310	5320	5310	411
406	20231106	133100	380690520	5310	5320	5320	5310	1001
407	20231106	133000	375375200	5320	5320	5320	5320	1
408	20231106	132900	375369880	5320	5330	5330	5320	752
409	20231106	132800	371368940	5320	5320	5320	5320	1189
410	20231106	132700	365043460	5320	5310	5320	5310	514
411	20231106	132600	362313980	5320	5310	5320	5310	236
412	20231106	132500	361060620	5320	5320	5320	5320	0
413	20231106	132400	361060620	5320	5320	5320	5320	1004
414	20231106	132300	355719340	5320	5320	5320	5320	0
415	20231106	132200	355719340	5320	5320	5320	5320	106
416	20231106	132100	355155420	5320	5320	5320	5310	163
417	20231106	132000	354288740	5320	5320	5320	5320	0
418	20231106	131900	354288740	5320	5320	5320	5320	0
419	20231106	131800	354288740	5320	5320	5320	5320	0
420	20231106	131700	354288740	5320	5320	5320	5320	0
421	20231106	131600	354288740	5320	5320	5320	5320	20
422	20231106	131500	354182340	5320	5320	5320	5320	0
423	20231106	131400	354182340	5320	5320	5320	5320	0
424	20231106	131300	354182340	5320	5320	5320	5320	3
425	20231106	131200	354166380	5310	5320	5320	5310	36
426	20231106	131100	353974930	5310	5310	5310	5310	22
427	20231106	131000	353858110	5310	5310	5310	5310	0
428	20231106	130900	353858110	5310	5310	5310	5310	10
429	20231106	130800	353805010	5320	5320	5320	5320	22
430	20231106	130700	353687970	5320	5310	5320	5310	44
431	20231106	130600	353454220	5310	5310	5310	5310	967
432	20231106	130500	348319450	5310	5320	5320	5310	15
433	20231106	130400	348239780	5320	5320	5320	5320	205
434	20231106	130300	347149180	5320	5320	5320	5320	6
435	20231106	130200	347117260	5310	5310	5310	5310	0
436	20231106	130100	347117260	5310	5310	5310	5310	3
437	20231106	130000	347101330	5310	5310	5310	5310	0
438	20231106	125900	347101330	5310	5320	5320	5310	413
439	20231106	125800	344908290	5320	5320	5320	5320	0
440	20231106	125700	344908290	5320	5320	5320	5320	61
441	20231106	125600	344583770	5310	5310	5310	5310	0
442	20231106	125500	344583770	5310	5310	5310	5310	7
443	20231106	125400	344546600	5320	5320	5320	5320	3
444	20231106	125300	344530640	5320	5320	5320	5320	0
445	20231106	125200	344530640	5320	5320	5320	5320	11
446	20231106	125100	344472120	5320	5320	5320	5320	0
447	20231106	125000	344472120	5320	5320	5320	5320	0
448	20231106	124900	344472120	5320	5320	5320	5320	0
449	20231106	124800	344472120	5320	5320	5320	5320	443
450	20231106	124700	342115360	5310	5310	5310	5310	1
451	20231106	124600	342110050	5320	5320	5320	5320	0
452	20231106	124500	342110050	5320	5320	5320	5320	0
453	20231106	124400	342110050	5320	5320	5320	5320	0
454	20231106	124300	342110050	5320	5320	5320	5320	0
455	20231106	124200	342110050	5320	5310	5320	5310	22
456	20231106	124100	341993210	5310	5310	5310	5310	7
457	20231106	124000	341956040	5320	5320	5320	5320	0
458	20231106	123900	341956040	5320	5320	5320	5320	20
459	20231106	123800	341849640	5320	5320	5320	5320	0
460	20231106	123700	341849640	5320	5320	5320	5320	0
461	20231106	123600	341849640	5320	5320	5320	5320	60
462	20231106	123500	341530440	5320	5320	5320	5320	1
463	20231106	123400	341525120	5310	5310	5310	5310	17
464	20231106	123300	341434850	5320	5320	5320	5320	54
465	20231106	123200	341147570	5320	5320	5320	5320	0
466	20231106	123100	341147570	5320	5320	5320	5320	4
467	20231106	123000	341126290	5320	5320	5320	5320	0
468	20231106	122900	341126290	5320	5320	5320	5320	0
469	20231106	122800	341126290	5320	5320	5320	5320	1
470	20231106	122700	341120970	5310	5310	5310	5310	518
471	20231106	122600	338370390	5310	5310	5310	5310	65
472	20231106	122500	338025240	5310	5310	5310	5310	0
473	20231106	122400	338025240	5310	5310	5310	5310	2
474	20231106	122300	338014620	5310	5310	5310	5310	0
475	20231106	122200	338014620	5310	5310	5310	5310	0
476	20231106	122100	338014620	5310	5310	5310	5310	3
477	20231106	122000	337998690	5310	5310	5310	5310	0
478	20231106	121900	337998690	5310	5310	5310	5310	1
479	20231106	121800	337993380	5300	5300	5300	5300	300
480	20231106	121700	336403380	5300	5300	5300	5300	21
481	20231106	121600	336292080	5300	5300	5300	5300	5
482	20231106	121500	336265580	5300	5300	5300	5300	1
483	20231106	121400	336260280	5260	5280	5280	5260	2100
484	20231106	121300	325193440	5280	5280	5280	5280	0
485	20231106	121200	325193440	5280	5310	5310	5280	103
486	20231106	121100	324649540	5310	5310	5310	5310	182
487	20231106	121000	323683120	5310	5310	5310	5310	1
488	20231106	120900	323677810	5280	5300	5300	5280	1503
489	20231106	120800	315724400	5310	5310	5310	5310	0
490	20231106	120700	315724400	5310	5310	5310	5310	0
491	20231106	120600	315724400	5310	5310	5310	5310	0
492	20231106	120500	315724400	5310	5310	5310	5310	70
493	20231106	120400	315352700	5310	5310	5310	5310	0
494	20231106	120300	315352700	5310	5310	5310	5310	0
495	20231106	120200	315352700	5310	5310	5310	5310	0
496	20231106	120100	315352700	5310	5310	5310	5310	0
497	20231106	120000	315352700	5310	5310	5310	5310	12
498	20231106	115900	315288980	5300	5300	5300	5300	1
499	20231106	115800	315283680	5300	5300	5300	5300	10
500	20231106	115700	315230680	5300	5310	5310	5300	143
501	20231106	115600	314471780	5310	5310	5310	5310	0
502	20231106	115500	314471780	5310	5310	5310	5310	0
503	20231106	115400	314471780	5310	5310	5310	5310	0
504	20231106	115300	314471780	5310	5310	5310	5310	863
505	20231106	115200	309889250	5320	5320	5320	5320	0
506	20231106	115100	309889250	5320	5320	5320	5320	0
507	20231106	115000	309889250	5320	5320	5320	5320	254
508	20231106	114900	308537970	5320	5320	5320	5320	435
509	20231106	114800	306223770	5320	5320	5320	5320	0
510	20231106	114700	306223770	5320	5320	5330	5320	394
511	20231106	114600	304125760	5330	5330	5330	5330	0
512	20231106	114500	304125760	5330	5330	5330	5330	2653
513	20231106	114400	289985270	5330	5330	5330	5330	72
514	20231106	114300	289601510	5320	5320	5320	5320	1
515	20231106	114200	289596190	5320	5320	5320	5320	0
516	20231106	114100	289596190	5320	5320	5320	5320	865
517	20231106	114000	284994390	5320	5320	5320	5320	0
518	20231106	113900	284994390	5320	5320	5320	5320	1113
519	20231106	113800	279073230	5310	5310	5310	5310	0
520	20231106	113700	279073230	5310	5310	5310	5310	600
521	20231106	113600	275887230	5320	5320	5320	5320	123
522	20231106	113500	275232870	5310	5310	5310	5310	18
523	20231106	113400	275137290	5320	5320	5320	5320	0
524	20231106	113300	275137290	5320	5330	5330	5320	101
525	20231106	113200	274599960	5320	5320	5320	5320	916
526	20231106	113100	269726840	5310	5310	5310	5310	52
527	20231106	113000	269450720	5310	5310	5310	5310	110
528	20231106	112900	268866620	5310	5310	5310	5310	803
529	20231106	112800	264602690	5310	5320	5320	5310	661
530	20231106	112700	261087170	5320	5320	5320	5320	964
531	20231106	112600	255958690	5320	5330	5330	5320	530
532	20231106	112500	253135580	5320	5320	5320	5320	318
533	20231106	112400	251443820	5310	5320	5320	5310	8000
534	20231106	112300	208884430	5310	5310	5310	5310	6234
535	20231106	112200	175781890	5310	5290	5310	5290	1804
536	20231106	112100	166227280	5290	5290	5290	5290	0
537	20231106	112000	166227280	5290	5290	5290	5290	0
538	20231106	111900	166227280	5290	5290	5290	5290	0
539	20231106	111800	166227280	5290	5290	5290	5290	1
540	20231106	111700	166221990	5270	5270	5270	5270	100
541	20231106	111600	165694990	5290	5290	5290	5290	1
542	20231106	111500	165689700	5260	5280	5280	5260	1349
543	20231106	111400	158589290	5280	5280	5280	5280	0
544	20231106	111300	158589290	5280	5300	5300	5280	629
545	20231106	111200	155266870	5300	5300	5300	5300	0
546	20231106	111100	155266870	5300	5300	5300	5300	5
547	20231106	111000	155240370	5300	5300	5300	5300	3
548	20231106	110900	155224470	5300	5300	5300	5300	0
549	20231106	110800	155224470	5300	5300	5300	5300	300
550	20231106	110700	153634470	5300	5300	5300	5300	0
551	20231106	110600	153634470	5300	5300	5300	5300	96
552	20231106	110500	153125670	5280	5280	5280	5280	35
553	20231106	110400	152940870	5300	5300	5300	5300	944
554	20231106	110300	147937670	5280	5280	5280	5280	0
555	20231106	110200	147937670	5280	5280	5280	5280	1012
556	20231106	110100	142594310	5300	5300	5300	5300	2000
557	20231106	110000	131994310	5290	5290	5290	5290	0
558	20231106	105900	131994310	5290	5290	5290	5290	61
559	20231106	105800	131671620	5300	5300	5300	5300	0
560	20231106	105700	131671620	5300	5290	5300	5290	343
561	20231106	105600	129857140	5290	5290	5290	5290	0
562	20231106	105500	129857140	5290	5280	5290	5280	7
563	20231106	105400	129820120	5290	5290	5290	5290	0
564	20231106	105300	129820120	5290	5290	5290	5290	15
565	20231106	105200	129740770	5280	5280	5280	5280	19
566	20231106	105100	129640450	5290	5290	5290	5290	0
567	20231106	105000	129640450	5290	5280	5290	5280	65
568	20231106	104900	129297180	5280	5280	5280	5280	2
569	20231106	104800	129286620	5290	5290	5290	5290	0
570	20231106	104700	129286620	5290	5300	5300	5290	101
571	20231106	104600	128752050	5290	5290	5290	5290	16
572	20231106	104500	128667410	5300	5300	5300	5300	10
573	20231106	104400	128614410	5300	5300	5300	5300	0
574	20231106	104300	128614410	5300	5300	5300	5300	331
575	20231106	104200	126860110	5300	5300	5300	5300	1293
576	20231106	104100	120007210	5290	5290	5290	5290	674
577	20231106	104000	116441750	5270	5270	5290	5270	631
578	20231106	103900	113116360	5270	5270	5270	5270	0
579	20231106	103800	113116360	5270	5270	5270	5270	2
580	20231106	103700	113105820	5290	5290	5290	5290	0
581	20231106	103600	113105820	5290	5290	5290	5290	0
582	20231106	103500	113105820	5290	5290	5290	5290	0
583	20231106	103400	113105820	5290	5290	5290	5290	4
584	20231106	103300	113084660	5290	5290	5290	5290	3
585	20231106	103200	113068790	5290	5290	5290	5290	2
586	20231106	103100	113058210	5290	5290	5290	5290	0
587	20231106	103000	113058210	5290	5270	5290	5270	328
588	20231106	102900	111329630	5290	5290	5290	5290	0
589	20231106	102800	111329630	5290	5270	5290	5270	1001
590	20231106	102700	106054340	5270	5270	5270	5270	10
591	20231106	102600	106001640	5270	5290	5290	5270	23
592	20231106	102500	105880220	5290	5290	5290	5290	0
593	20231106	102400	105880220	5290	5290	5290	5290	0
594	20231106	102300	105880220	5290	5290	5290	5290	1
595	20231106	102200	105874930	5290	5280	5290	5270	19
596	20231106	102100	105774730	5290	5290	5290	5290	1
597	20231106	102000	105769440	5290	5290	5290	5290	0
598	20231106	101900	105769440	5290	5290	5290	5290	0
599	20231106	101800	105769440	5290	5290	5290	5290	1
600	20231106	101700	105764150	5300	5300	5300	5300	5
601	20231106	101600	105737650	5300	5300	5300	5300	14
602	20231106	101500	105663450	5290	5290	5300	5290	241
603	20231106	101400	104388150	5290	5290	5290	5290	468
604	20231106	101300	101912430	5260	5270	5270	5260	1609
605	20231106	101200	93437830	5290	5290	5290	5290	1
606	20231106	101100	93432540	5270	5270	5270	5270	0
607	20231106	101000	93432540	5270	5270	5270	5270	0
608	20231106	100900	93432540	5270	5270	5270	5270	498
609	20231106	100800	90808080	5280	5280	5280	5280	300
610	20231106	100700	89224080	5280	5290	5290	5280	138
611	20231106	100600	88494440	5290	5290	5290	5270	31
612	20231106	100500	88330680	5270	5280	5280	5270	200
613	20231106	100400	87276570	5290	5290	5290	5290	6
614	20231106	100300	87244830	5290	5280	5290	5270	235
615	20231106	100200	86004000	5280	5280	5280	5280	3
616	20231106	100100	85988160	5280	5280	5280	5280	1
617	20231106	100000	85982880	5290	5290	5290	5290	0
618	20231106	095900	85982880	5290	5290	5290	5290	0
619	20231106	095800	85982880	5290	5290	5290	5290	0
620	20231106	095700	85982880	5290	5290	5290	5290	20
621	20231106	095600	85877080	5260	5290	5290	5260	2022
622	20231106	095500	75232840	5300	5300	5300	5300	50
623	20231106	095400	74967840	5300	5300	5300	5300	100
624	20231106	095300	74437840	5300	5300	5300	5300	131
625	20231106	095200	73743540	5300	5300	5300	5300	0
626	20231106	095100	73743540	5300	5270	5300	5270	231
627	20231106	095000	72519870	5300	5290	5300	5290	189
628	20231106	094900	71518190	5300	5300	5300	5300	1
629	20231106	094800	71512890	5270	5290	5290	5270	59
630	20231106	094700	71201610	5300	5290	5300	5290	18
631	20231106	094600	71106380	5300	5300	5300	5300	73
632	20231106	094500	70719480	5300	5300	5300	5300	4
633	20231106	094400	70698280	5300	5300	5300	5300	0
634	20231106	094300	70698280	5300	5310	5310	5300	15
635	20231106	094200	70618730	5320	5300	5320	5300	200
636	20231106	094100	69558590	5320	5300	5320	5300	132
637	20231106	094000	68858930	5300	5300	5300	5300	100
638	20231106	093900	68328930	5320	5300	5320	5300	611
639	20231106	093800	65078470	5320	5320	5320	5320	6
640	20231106	093700	65046550	5320	5320	5320	5320	7
641	20231106	093600	65009310	5320	5320	5320	5320	11
642	20231106	093500	64950790	5320	5320	5320	5320	2
643	20231106	093400	64940150	5320	5320	5320	5320	20
644	20231106	093300	64833750	5310	5320	5320	5310	40
645	20231106	093200	64621050	5320	5320	5320	5300	175
646	20231106	093100	63690110	5320	5310	5320	5310	261
647	20231106	093000	62304100	5300	5300	5300	5300	6
648	20231106	092900	62272300	5310	5310	5310	5310	10
649	20231106	092800	62219200	5290	5300	5300	5290	50
650	20231106	092700	61954690	5310	5310	5310	5310	11
651	20231106	092600	61896280	5310	5310	5310	5310	1
652	20231106	092500	61890970	5310	5300	5310	5300	141
653	20231106	092400	61143610	5300	5290	5300	5290	1605
654	20231106	092300	52639800	5290	5300	5300	5290	311
655	20231106	092200	50994480	5300	5300	5300	5300	433
656	20231106	092100	48699580	5290	5300	5300	5290	151
657	20231106	092000	47899290	5290	5290	5290	5290	356
658	20231106	091900	46016050	5270	5280	5280	5270	276
659	20231106	091800	44559770	5280	5280	5280	5280	100
660	20231106	091700	44031770	5280	5280	5280	5280	100
661	20231106	091600	43503770	5290	5290	5290	5290	0
662	20231106	091500	43503770	5290	5290	5290	5290	0
663	20231106	091400	43503770	5290	5260	5290	5260	57
664	20231106	091300	43203510	5240	5260	5260	5240	241
665	20231106	091200	41938030	5250	5250	5290	5250	727
666	20231106	091100	38121240	5250	5260	5290	5250	655
667	20231106	091000	34681670	5250	5260	5260	5250	342
668	20231106	090900	32884850	5260	5280	5300	5260	790
669	20231106	090800	28722890	5280	5290	5290	5280	201
670	20231106	090700	27660100	5320	5300	5320	5290	174
671	20231106	090600	26736810	5310	5320	5320	5270	487
672	20231106	090500	24161090	5320	5310	5320	5310	131
673	20231106	090400	23465380	5310	5300	5310	5300	660
674	20231106	090300	19967350	5300	5270	5300	5270	1265
675	20231106	090200	13281420	5250	5250	5250	5250	50
676	20231106	090100	13018920	5240	5270	5280	5240	1625
677	20231106	090000	4463700	5280	5270	5280	5270	847