KissMeData/038680/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192100	638724110	4465	4465	4465	4465	1254
3	20231102	192000	638724110	4465	4465	4465	4465	0
4	20231102	191900	638724110	4465	4465	4465	4465	0
5	20231102	191800	638724110	4465	4465	4465	4465	0
6	20231102	191700	638724110	4465	4465	4465	4465	0
7	20231102	191600	638724110	4465	4465	4465	4465	0
8	20231102	191500	638724110	4465	4465	4465	4465	0
9	20231102	191400	638724110	4465	4465	4465	4465	0
10	20231102	191300	638724110	4465	4465	4465	4465	0
11	20231102	191200	638724110	4465	4465	4465	4465	0
12	20231102	191100	638724110	4465	4465	4465	4465	0
13	20231102	191000	638724110	4465	4465	4465	4465	0
14	20231102	190900	638724110	4465	4465	4465	4465	0
15	20231102	190800	638724110	4465	4465	4465	4465	0
16	20231102	190700	638724110	4465	4465	4465	4465	0
17	20231102	190600	638724110	4465	4465	4465	4465	0
18	20231102	190500	638724110	4465	4465	4465	4465	0
19	20231102	190400	638724110	4465	4465	4465	4465	0
20	20231102	190300	638724110	4465	4465	4465	4465	0
21	20231102	190200	638724110	4465	4465	4465	4465	0
22	20231102	190100	638724110	4465	4465	4465	4465	0
23	20231102	190000	638724110	4465	4465	4465	4465	0
24	20231102	185900	638724110	4465	4465	4465	4465	0
25	20231102	185800	638724110	4465	4465	4465	4465	0
26	20231102	185700	638724110	4465	4465	4465	4465	0
27	20231102	185600	638724110	4465	4465	4465	4465	0
28	20231102	185500	638724110	4465	4465	4465	4465	0
29	20231102	185400	638724110	4465	4465	4465	4465	0
30	20231102	185300	638724110	4465	4465	4465	4465	0
31	20231102	185200	638724110	4465	4465	4465	4465	0
32	20231102	185100	638724110	4465	4465	4465	4465	1254
33	20231102	185000	638724110	4465	4465	4465	4465	0
34	20231102	184900	638724110	4465	4465	4465	4465	0
35	20231102	184800	638724110	4465	4465	4465	4465	0
36	20231102	184700	638724110	4465	4465	4465	4465	0
37	20231102	184600	638724110	4465	4465	4465	4465	0
38	20231102	184500	638724110	4465	4465	4465	4465	0
39	20231102	184400	638724110	4465	4465	4465	4465	0
40	20231102	184300	638724110	4465	4465	4465	4465	0
41	20231102	184200	638724110	4465	4465	4465	4465	0
42	20231102	184100	638724110	4465	4465	4465	4465	0
43	20231102	184000	638724110	4465	4465	4465	4465	0
44	20231102	183900	638724110	4465	4465	4465	4465	0
45	20231102	183800	638724110	4465	4465	4465	4465	0
46	20231102	183700	638724110	4465	4465	4465	4465	0
47	20231102	183600	638724110	4465	4465	4465	4465	0
48	20231102	183500	638724110	4465	4465	4465	4465	0
49	20231102	183400	638724110	4465	4465	4465	4465	0
50	20231102	183300	638724110	4465	4465	4465	4465	0
51	20231102	183200	638724110	4465	4465	4465	4465	0
52	20231102	183100	638724110	4465	4465	4465	4465	0
53	20231102	183000	638724110	4465	4465	4465	4465	0
54	20231102	182900	638724110	4465	4465	4465	4465	0
55	20231102	182800	638724110	4465	4465	4465	4465	0
56	20231102	182700	638724110	4465	4465	4465	4465	0
57	20231102	182600	638724110	4465	4465	4465	4465	0
58	20231102	182500	638724110	4465	4465	4465	4465	0
59	20231102	182400	638724110	4465	4465	4465	4465	0
60	20231102	182300	638724110	4465	4465	4465	4465	0
61	20231102	182200	638724110	4465	4465	4465	4465	0
62	20231102	182100	638724110	4465	4465	4465	4465	1254
63	20231102	182000	638724110	4465	4465	4465	4465	0
64	20231102	181900	638724110	4465	4465	4465	4465	0
65	20231102	181800	638724110	4465	4465	4465	4465	0
66	20231102	181700	638724110	4465	4465	4465	4465	0
67	20231102	181600	638724110	4465	4465	4465	4465	0
68	20231102	181500	638724110	4465	4465	4465	4465	0
69	20231102	181400	638724110	4465	4465	4465	4465	0
70	20231102	181300	638724110	4465	4465	4465	4465	0
71	20231102	181200	638724110	4465	4465	4465	4465	0
72	20231102	181100	638724110	4465	4465	4465	4465	0
73	20231102	181000	638724110	4465	4465	4465	4465	0
74	20231102	180900	638724110	4465	4465	4465	4465	0
75	20231102	180800	638724110	4465	4465	4465	4465	0
76	20231102	180700	638724110	4465	4465	4465	4465	0
77	20231102	180600	638724110	4465	4465	4465	4465	0
78	20231102	180500	638724110	4465	4465	4465	4465	0
79	20231102	180400	638724110	4465	4465	4465	4465	0
80	20231102	180300	638724110	4465	4465	4465	4465	0
81	20231102	180200	638724110	4465	4465	4465	4465	0
82	20231102	180100	638724110	4465	4465	4465	4465	0
83	20231102	180000	638724110	4465	4465	4465	4465	0
84	20231102	175900	638724110	4465	4465	4465	4465	0
85	20231102	175800	638724110	4465	4465	4465	4465	0
86	20231102	175700	638724110	4465	4465	4465	4465	0
87	20231102	175600	638724110	4465	4465	4465	4465	0
88	20231102	175500	638724110	4465	4465	4465	4465	0
89	20231102	175400	638724110	4465	4465	4465	4465	0
90	20231102	175300	638724110	4465	4465	4465	4465	0
91	20231102	175200	638724110	4465	4465	4465	4465	0
92	20231102	175100	638724110	4465	4465	4465	4465	1254
93	20231102	175000	638724110	4465	4465	4465	4465	0
94	20231102	174900	638724110	4465	4465	4465	4465	0
95	20231102	174800	638724110	4465	4465	4465	4465	0
96	20231102	174700	638724110	4465	4465	4465	4465	0
97	20231102	174600	638724110	4465	4465	4465	4465	0
98	20231102	174500	638724110	4465	4465	4465	4465	0
99	20231102	174400	638724110	4465	4465	4465	4465	0
100	20231102	174300	638724110	4465	4465	4465	4465	0
101	20231102	174200	638724110	4465	4465	4465	4465	0
102	20231102	174100	638724110	4465	4465	4465	4465	0
103	20231102	174000	638724110	4465	4465	4465	4465	0
104	20231102	173900	638724110	4465	4465	4465	4465	0
105	20231102	173800	638724110	4465	4465	4465	4465	0
106	20231102	173700	638724110	4465	4465	4465	4465	0
107	20231102	173600	638724110	4465	4465	4465	4465	0
108	20231102	173500	638724110	4465	4465	4465	4465	0
109	20231102	173400	638724110	4465	4465	4465	4465	0
110	20231102	173300	638724110	4465	4465	4465	4465	0
111	20231102	173200	638724110	4465	4465	4465	4465	0
112	20231102	173100	638724110	4465	4465	4465	4465	0
113	20231102	173000	638724110	4465	4465	4465	4465	0
114	20231102	172900	638724110	4465	4465	4465	4465	0
115	20231102	172800	638724110	4465	4465	4465	4465	0
116	20231102	172700	638724110	4465	4465	4465	4465	0
117	20231102	172600	638724110	4465	4465	4465	4465	0
118	20231102	172500	638724110	4465	4465	4465	4465	0
119	20231102	172400	638724110	4465	4465	4465	4465	0
120	20231102	172300	638724110	4465	4465	4465	4465	0
121	20231102	172200	638724110	4465	4465	4465	4465	0
122	20231102	172100	638724110	4465	4465	4465	4465	1254
123	20231102	172000	638724110	4465	4465	4465	4465	0
124	20231102	171900	638724110	4465	4465	4465	4465	0
125	20231102	171800	638724110	4465	4465	4465	4465	0
126	20231102	171700	638724110	4465	4465	4465	4465	0
127	20231102	171600	638724110	4465	4465	4465	4465	0
128	20231102	171500	638724110	4465	4465	4465	4465	0
129	20231102	171400	638724110	4465	4465	4465	4465	0
130	20231102	171300	638724110	4465	4465	4465	4465	0
131	20231102	171200	638724110	4465	4465	4465	4465	0
132	20231102	171100	638724110	4465	4465	4465	4465	0
133	20231102	171000	638724110	4465	4465	4465	4465	0
134	20231102	170900	638724110	4465	4465	4465	4465	0
135	20231102	170800	638724110	4465	4465	4465	4465	0
136	20231102	170700	638724110	4465	4465	4465	4465	0
137	20231102	170600	638724110	4465	4465	4465	4465	0
138	20231102	170500	638724110	4465	4465	4465	4465	0
139	20231102	170400	638724110	4465	4465	4465	4465	0
140	20231102	170300	638724110	4465	4465	4465	4465	0
141	20231102	170200	638724110	4465	4465	4465	4465	0
142	20231102	170100	638724110	4465	4465	4465	4465	0
143	20231102	170000	638724110	4465	4465	4465	4465	0
144	20231102	165900	638724110	4465	4465	4465	4465	0
145	20231102	165800	638724110	4465	4465	4465	4465	0
146	20231102	165700	638724110	4465	4465	4465	4465	0
147	20231102	165600	638724110	4465	4465	4465	4465	0
148	20231102	165500	638724110	4465	4465	4465	4465	0
149	20231102	165400	638724110	4465	4465	4465	4465	0
150	20231102	165300	638724110	4465	4465	4465	4465	0
151	20231102	165200	638724110	4465	4465	4465	4465	0
152	20231102	165100	638724110	4465	4465	4465	4465	1254
153	20231102	165000	638724110	4465	4465	4465	4465	0
154	20231102	164900	638724110	4465	4465	4465	4465	0
155	20231102	164800	638724110	4465	4465	4465	4465	0
156	20231102	164700	638724110	4465	4465	4465	4465	0
157	20231102	164600	638724110	4465	4465	4465	4465	0
158	20231102	164500	638724110	4465	4465	4465	4465	0
159	20231102	164400	638724110	4465	4465	4465	4465	0
160	20231102	164300	638724110	4465	4465	4465	4465	0
161	20231102	164200	638724110	4465	4465	4465	4465	0
162	20231102	164100	638724110	4465	4465	4465	4465	0
163	20231102	164000	638724110	4465	4465	4465	4465	0
164	20231102	163900	638724110	4465	4465	4465	4465	0
165	20231102	163800	638724110	4465	4465	4465	4465	0
166	20231102	163700	638724110	4465	4465	4465	4465	0
167	20231102	163600	638724110	4465	4465	4465	4465	0
168	20231102	163500	638724110	4465	4465	4465	4465	0
169	20231102	163400	638724110	4465	4465	4465	4465	0
170	20231102	163300	638724110	4465	4465	4465	4465	0
171	20231102	163200	638724110	4465	4465	4465	4465	0
172	20231102	163100	638724110	4465	4465	4465	4465	0
173	20231102	163000	638724110	4465	4465	4465	4465	0
174	20231102	162900	638724110	4465	4465	4465	4465	0
175	20231102	162800	638724110	4465	4465	4465	4465	0
176	20231102	162700	638724110	4465	4465	4465	4465	0
177	20231102	162600	638724110	4465	4465	4465	4465	0
178	20231102	162500	638724110	4465	4465	4465	4465	0
179	20231102	162400	638724110	4465	4465	4465	4465	0
180	20231102	162300	638724110	4465	4465	4465	4465	0
181	20231102	162200	638724110	4465	4465	4465	4465	0
182	20231102	162100	638724110	4465	4465	4465	4465	1254
183	20231102	162000	638724110	4465	4465	4465	4465	0
184	20231102	161900	638724110	4465	4465	4465	4465	0
185	20231102	161800	638724110	4465	4465	4465	4465	0
186	20231102	161700	638724110	4465	4465	4465	4465	0
187	20231102	161600	638724110	4465	4465	4465	4465	0
188	20231102	161500	638724110	4465	4465	4465	4465	0
189	20231102	161400	638724110	4465	4465	4465	4465	0
190	20231102	161300	638724110	4465	4465	4465	4465	0
191	20231102	161200	638724110	4465	4465	4465	4465	0
192	20231102	161100	638724110	4465	4465	4465	4465	0
193	20231102	161000	638724110	4465	4465	4465	4465	0
194	20231102	160900	638724110	4465	4465	4465	4465	0
195	20231102	160800	638724110	4465	4465	4465	4465	0
196	20231102	160700	638724110	4465	4465	4465	4465	0
197	20231102	160600	638724110	4465	4465	4465	4465	0
198	20231102	160500	638724110	4465	4465	4465	4465	0
199	20231102	160400	638724110	4465	4465	4465	4465	0
200	20231102	160300	638724110	4465	4465	4465	4465	0
201	20231102	160200	638724110	4465	4465	4465	4465	0
202	20231102	160100	638724110	4465	4465	4465	4465	0
203	20231102	160000	638724110	4465	4465	4465	4465	0
204	20231102	155900	638724110	4465	4465	4465	4465	0
205	20231102	155800	638724110	4465	4465	4465	4465	0
206	20231102	155700	638724110	4465	4465	4465	4465	0
207	20231102	155600	638724110	4465	4465	4465	4465	0
208	20231102	155500	638724110	4465	4465	4465	4465	0
209	20231102	155400	638724110	4465	4465	4465	4465	0
210	20231102	155300	638724110	4465	4465	4465	4465	0
211	20231102	155200	638724110	4465	4465	4465	4465	0
212	20231102	155100	638724110	4465	4465	4465	4465	1254
213	20231102	155000	638724110	4465	4465	4465	4465	0
214	20231102	154900	638724110	4465	4465	4465	4465	0
215	20231102	154800	638724110	4465	4465	4465	4465	0
216	20231102	154700	638724110	4465	4465	4465	4465	0
217	20231102	154600	638724110	4465	4465	4465	4465	0
218	20231102	154500	638724110	4465	4465	4465	4465	0
219	20231102	154400	638724110	4465	4465	4465	4465	0
220	20231102	154300	638724110	4465	4465	4465	4465	0
221	20231102	154200	638724110	4465	4465	4465	4465	0
222	20231102	154100	638724110	4465	4465	4465	4465	0
223	20231102	154000	638724110	4465	4465	4465	4465	0
224	20231102	153900	638724110	4465	4465	4465	4465	0
225	20231102	153800	638724110	4465	4465	4465	4465	0
226	20231102	153700	638724110	4465	4465	4465	4465	0
227	20231102	153600	638724110	4465	4465	4465	4465	0
228	20231102	153500	638724110	4465	4465	4465	4465	0
229	20231102	153400	638724110	4465	4465	4465	4465	0
230	20231102	153300	638724110	4465	4465	4465	4465	0
231	20231102	153200	638724110	4465	4465	4465	4465	0
232	20231102	153100	638724110	4465	4465	4465	4465	0
233	20231102	153000	638724110	4465	4465	4465	4465	1254
234	20231102	152900	633125000	4465	4465	4465	4465	0
235	20231102	152800	633125000	4465	4465	4465	4465	0
236	20231102	152700	633125000	4465	4465	4465	4465	0
237	20231102	152600	633125000	4465	4465	4465	4465	0
238	20231102	152500	633125000	4465	4465	4465	4465	0
239	20231102	152400	633125000	4465	4465	4465	4465	0
240	20231102	152300	633125000	4465	4465	4465	4465	0
241	20231102	152200	633125000	4465	4465	4465	4465	0
242	20231102	152100	633125000	4465	4465	4465	4465	0
243	20231102	152000	633125000	4465	4465	4465	4465	0
244	20231102	151900	633125000	4465	4465	4465	4465	112
245	20231102	151800	632624920	4470	4470	4470	4470	1
246	20231102	151700	632620450	4465	4465	4465	4465	262
247	20231102	151600	631450620	4465	4470	4470	4465	189
248	20231102	151500	630606450	4470	4465	4470	4465	90
249	20231102	151400	630204345	4465	4465	4470	4465	1601
250	20231102	151300	623055875	4470	4470	4470	4470	7
251	20231102	151200	623024585	4465	4470	4470	4465	397
252	20231102	151100	621250500	4470	4470	4470	4470	10
253	20231102	151000	621205800	4470	4465	4470	4465	1459
254	20231102	150900	614691360	4460	4460	4460	4460	167
255	20231102	150800	613946540	4460	4460	4460	4460	0
256	20231102	150700	613946540	4460	4460	4460	4460	680
257	20231102	150600	610913740	4460	4460	4460	4460	0
258	20231102	150500	610913740	4460	4455	4460	4455	510
259	20231102	150400	608641685	4455	4455	4455	4455	0
260	20231102	150300	608641685	4455	4455	4455	4455	30
261	20231102	150200	608508035	4450	4450	4450	4450	0
262	20231102	150100	608508035	4450	4450	4450	4450	400
263	20231102	150000	606728035	4455	4460	4460	4455	46
264	20231102	145900	606522965	4460	4460	4460	4460	0
265	20231102	145800	606522965	4460	4455	4460	4455	26
266	20231102	145700	606407080	4455	4455	4455	4455	4
267	20231102	145600	606389260	4455	4455	4455	4455	0
268	20231102	145500	606389260	4455	4455	4455	4455	0
269	20231102	145400	606389260	4455	4455	4455	4455	0
270	20231102	145300	606389260	4455	4455	4455	4455	151
271	20231102	145200	605716555	4465	4465	4465	4465	0
272	20231102	145100	605716555	4465	4465	4465	4465	0
273	20231102	145000	605716555	4465	4465	4465	4465	100
274	20231102	144900	605270055	4465	4465	4465	4465	0
275	20231102	144800	605270055	4465	4440	4465	4440	2
276	20231102	144700	605261150	4440	4440	4440	4440	104
277	20231102	144600	604799390	4440	4440	4440	4440	0
278	20231102	144500	604799390	4440	4440	4440	4440	0
279	20231102	144400	604799390	4440	4440	4440	4440	31
280	20231102	144300	604661750	4440	4445	4445	4440	1229
281	20231102	144200	599200345	4445	4445	4445	4445	50
282	20231102	144100	598978095	4440	4450	4450	4440	1871
283	20231102	144000	590659215	4450	4450	4450	4450	11
284	20231102	143900	590610265	4450	4450	4450	4450	0
285	20231102	143800	590610265	4450	4450	4450	4450	1000
286	20231102	143700	586160265	4450	4450	4450	4450	0
287	20231102	143600	586160265	4450	4455	4455	4450	483
288	20231102	143500	584010540	4455	4460	4460	4455	48
289	20231102	143400	583796505	4465	4465	4465	4465	276
290	20231102	143300	582564165	4465	4465	4465	4465	10
291	20231102	143200	582519515	4450	4450	4450	4450	0
292	20231102	143100	582519515	4450	4455	4455	4450	712
293	20231102	143000	579349080	4455	4455	4455	4455	10
294	20231102	142900	579304530	4455	4465	4465	4455	19
295	20231102	142800	579219875	4455	4460	4460	4455	540
296	20231102	142700	576813965	4460	4460	4460	4460	10
297	20231102	142600	576769365	4460	4465	4465	4460	699
298	20231102	142500	573651200	4470	4470	4470	4470	0
299	20231102	142400	573651200	4470	4470	4470	4470	0
300	20231102	142300	573651200	4470	4470	4470	4470	250
301	20231102	142200	572533700	4460	4460	4460	4460	95
302	20231102	142100	572110000	4460	4460	4460	4460	5
303	20231102	142000	572087700	4460	4460	4460	4460	615
304	20231102	141900	569344800	4465	4465	4465	4465	491
305	20231102	141800	567152485	4465	4465	4465	4465	0
306	20231102	141700	567152485	4465	4465	4465	4465	736
307	20231102	141600	563866245	4465	4465	4465	4465	100
308	20231102	141500	563419745	4465	4465	4465	4465	53
309	20231102	141400	563183100	4470	4470	4470	4470	202
310	20231102	141300	562280160	4470	4465	4470	4465	20
311	20231102	141200	562190765	4470	4465	4470	4465	2
312	20231102	141100	562181830	4465	4465	4465	4465	8
313	20231102	141000	562146110	4465	4465	4465	4465	0
314	20231102	140900	562146110	4465	4465	4465	4465	0
315	20231102	140800	562146110	4465	4465	4465	4465	17
316	20231102	140700	562070205	4460	4460	4460	4460	10
317	20231102	140600	562025605	4465	4465	4465	4465	750
318	20231102	140500	558676855	4465	4465	4465	4465	250
319	20231102	140400	557560605	4465	4465	4465	4465	0
320	20231102	140300	557560605	4465	4465	4465	4465	0
321	20231102	140200	557560605	4465	4465	4465	4465	301
322	20231102	140100	556216640	4475	4475	4475	4475	1
323	20231102	140000	556212165	4475	4475	4475	4475	1
324	20231102	135900	556207690	4465	4475	4475	4465	377
325	20231102	135800	554520625	4470	4470	4470	4470	671
326	20231102	135700	551521255	4465	4465	4465	4465	26
327	20231102	135600	551405165	4470	4465	4470	4465	7
328	20231102	135500	551373905	4470	4470	4470	4470	0
329	20231102	135400	551373905	4470	4470	4470	4470	0
330	20231102	135300	551373905	4470	4475	4475	4470	21
331	20231102	135200	551280030	4470	4470	4470	4470	538
332	20231102	135100	548875170	4475	4475	4475	4470	451
333	20231102	135000	546858945	4475	4475	4475	4475	0
334	20231102	134900	546858945	4475	4475	4475	4475	0
335	20231102	134800	546858945	4475	4475	4475	4475	0
336	20231102	134700	546858945	4475	4475	4475	4475	0
337	20231102	134600	546858945	4475	4475	4475	4475	3
338	20231102	134500	546845520	4475	4475	4475	4475	0
339	20231102	134400	546845520	4475	4475	4475	4475	89
340	20231102	134300	546447245	4475	4475	4475	4475	0
341	20231102	134200	546447245	4475	4475	4475	4475	1
342	20231102	134100	546442770	4470	4470	4470	4470	186
343	20231102	134000	545611350	4470	4470	4470	4470	1
344	20231102	133900	545606880	4470	4470	4470	4470	1
345	20231102	133800	545602410	4470	4470	4470	4470	0
346	20231102	133700	545602410	4470	4470	4470	4470	100
347	20231102	133600	545155410	4470	4470	4470	4470	0
348	20231102	133500	545155410	4470	4470	4470	4470	400
349	20231102	133400	543367410	4470	4465	4470	4465	239
350	20231102	133300	542300270	4470	4470	4470	4470	20
351	20231102	133200	542210870	4470	4470	4470	4470	2
352	20231102	133100	542201930	4470	4470	4470	4470	4
353	20231102	133000	542184050	4470	4470	4470	4470	1108
354	20231102	132900	537231290	4475	4475	4475	4475	1029
355	20231102	132800	532626515	4475	4475	4475	4475	84
356	20231102	132700	532250615	4475	4470	4475	4470	205
357	20231102	132600	531334255	4470	4470	4475	4470	580
358	20231102	132500	528741650	4470	4470	4470	4465	833
359	20231102	132400	525018695	4470	4470	4470	4470	10
360	20231102	132300	524973995	4465	4465	4465	4465	47
361	20231102	132200	524764140	4470	4470	4470	4470	96
362	20231102	132100	524335020	4470	4470	4470	4460	1991
363	20231102	132000	515435300	4460	4460	4465	4460	2445
364	20231102	131900	504523475	4465	4465	4465	4465	79
365	20231102	131800	504170740	4465	4465	4465	4465	209
366	20231102	131700	503237555	4465	4460	4465	4460	1076
367	20231102	131600	498437155	4460	4460	4460	4460	20
368	20231102	131500	498347955	4460	4460	4460	4460	0
369	20231102	131400	498347955	4460	4460	4460	4460	0
370	20231102	131300	498347955	4460	4460	4460	4460	0
371	20231102	131200	498347955	4460	4460	4460	4460	0
372	20231102	131100	498347955	4460	4460	4460	4460	0
373	20231102	131000	498347955	4460	4460	4460	4460	0
374	20231102	130900	498347955	4460	4460	4460	4460	0
375	20231102	130800	498347955	4460	4440	4460	4440	301
376	20231102	130700	497011495	4460	4460	4460	4460	0
377	20231102	130600	497011495	4460	4460	4460	4460	500
378	20231102	130500	494781495	4460	4460	4460	4460	0
379	20231102	130400	494781495	4460	4460	4460	4460	1
380	20231102	130300	494777035	4440	4440	4440	4440	1694
381	20231102	130200	487255675	4460	4460	4460	4460	0
382	20231102	130100	487255675	4460	4460	4460	4460	0
383	20231102	130000	487255675	4460	4460	4460	4460	0
384	20231102	125900	487255675	4460	4460	4460	4460	0
385	20231102	125800	487255675	4460	4445	4460	4445	739
386	20231102	125700	483970805	4450	4440	4450	4440	245
387	20231102	125600	482882755	4440	4440	4440	4440	2
388	20231102	125500	482873875	4450	4450	4450	4450	0
389	20231102	125400	482873875	4450	4450	4450	4450	0
390	20231102	125300	482873875	4450	4450	4450	4450	0
391	20231102	125200	482873875	4450	4450	4450	4450	349
392	20231102	125100	481320825	4460	4460	4460	4460	0
393	20231102	125000	481320825	4460	4460	4460	4460	0
394	20231102	124900	481320825	4460	4460	4460	4460	0
395	20231102	124800	481320825	4460	4460	4460	4460	0
396	20231102	124700	481320825	4460	4460	4460	4460	0
397	20231102	124600	481320825	4460	4460	4460	4460	0
398	20231102	124500	481320825	4460	4460	4460	4460	0
399	20231102	124400	481320825	4460	4460	4460	4460	0
400	20231102	124300	481320825	4460	4455	4460	4455	3
401	20231102	124200	481307455	4455	4455	4455	4455	0
402	20231102	124100	481307455	4455	4455	4455	4455	0
403	20231102	124000	481307455	4455	4455	4455	4455	70
404	20231102	123900	480995605	4455	4455	4455	4455	0
405	20231102	123800	480995605	4455	4455	4455	4455	250
406	20231102	123700	479881855	4460	4460	4460	4460	1
407	20231102	123600	479877395	4460	4460	4460	4460	0
408	20231102	123500	479877395	4460	4460	4460	4460	102
409	20231102	123400	479422475	4460	4460	4460	4460	1206
410	20231102	123300	474043715	4460	4460	4460	4460	0
411	20231102	123200	474043715	4460	4460	4460	4460	0
412	20231102	123100	474043715	4460	4450	4460	4450	6492
413	20231102	123000	445153030	4440	4440	4440	4440	0
414	20231102	122900	445153030	4440	4440	4440	4440	2
415	20231102	122800	445144150	4440	4445	4445	4440	27
416	20231102	122700	445024160	4445	4445	4445	4445	30
417	20231102	122600	444890810	4445	4445	4445	4445	7
418	20231102	122500	444859695	4450	4450	4450	4450	0
419	20231102	122400	444859695	4450	4450	4450	4450	3476
420	20231102	122300	429391495	4445	4445	4445	4445	0
421	20231102	122200	429391495	4445	4445	4445	4445	18
422	20231102	122100	429311485	4445	4440	4445	4440	1112
423	20231102	122000	424368655	4440	4440	4440	4440	15
424	20231102	121900	424302055	4440	4440	4440	4440	15
425	20231102	121800	424235455	4440	4440	4440	4440	20
426	20231102	121700	424146655	4445	4445	4445	4445	0
427	20231102	121600	424146655	4445	4445	4445	4445	0
428	20231102	121500	424146655	4445	4445	4445	4445	0
429	20231102	121400	424146655	4445	4445	4445	4445	3
430	20231102	121300	424133320	4450	4450	4450	4450	0
431	20231102	121200	424133320	4450	4450	4450	4450	3
432	20231102	121100	424119970	4450	4450	4450	4450	0
433	20231102	121000	424119970	4450	4450	4450	4440	333
434	20231102	120900	422639240	4450	4450	4450	4450	0
435	20231102	120800	422639240	4450	4450	4450	4450	0
436	20231102	120700	422639240	4450	4450	4450	4450	217
437	20231102	120600	421673590	4450	4440	4450	4440	51
438	20231102	120500	421447140	4440	4450	4450	4440	2
439	20231102	120400	421438250	4440	4440	4440	4440	368
440	20231102	120300	419804330	4440	4440	4440	4440	84
441	20231102	120200	419431370	4450	4450	4450	4450	0
442	20231102	120100	419431370	4450	4450	4450	4450	0
443	20231102	120000	419431370	4450	4450	4450	4450	0
444	20231102	115900	419431370	4450	4450	4450	4450	0
445	20231102	115800	419431370	4450	4450	4450	4450	0
446	20231102	115700	419431370	4450	4440	4450	4430	239
447	20231102	115600	418372440	4430	4430	4430	4430	10
448	20231102	115500	418328140	4430	4440	4440	4430	43
449	20231102	115400	418137640	4430	4440	4440	4430	410
450	20231102	115300	416320290	4450	4450	4450	4450	24
451	20231102	115200	416213490	4440	4440	4440	4440	0
452	20231102	115100	416213490	4440	4440	4440	4440	0
453	20231102	115000	416213490	4440	4440	4440	4440	6
454	20231102	114900	416186850	4440	4440	4440	4440	700
455	20231102	114800	413078850	4450	4450	4450	4450	0
456	20231102	114700	413078850	4450	4450	4450	4450	595
457	20231102	114600	410431100	4440	4440	4440	4440	1100
458	20231102	114500	405547100	4450	4450	4450	4450	0
459	20231102	114400	405547100	4450	4450	4450	4450	0
460	20231102	114300	405547100	4450	4450	4450	4450	0
461	20231102	114200	405547100	4450	4450	4450	4450	0
462	20231102	114100	405547100	4450	4450	4450	4450	0
463	20231102	114000	405547100	4450	4450	4450	4450	100
464	20231102	113900	405102100	4450	4450	4450	4450	0
465	20231102	113800	405102100	4450	4450	4450	4450	6
466	20231102	113700	405075400	4450	4450	4450	4450	0
467	20231102	113600	405075400	4450	4450	4450	4450	26
468	20231102	113500	404959700	4455	4455	4455	4455	0
469	20231102	113400	404959700	4455	4455	4455	4455	1
470	20231102	113300	404955245	4430	4435	4435	4430	1162
471	20231102	113200	399804920	4430	4430	4430	4430	0
472	20231102	113100	399804920	4430	4430	4430	4430	638
473	20231102	113000	396978580	4460	4440	4460	4435	229
474	20231102	112900	395962015	4440	4450	4450	4440	1495
475	20231102	112800	389321270	4460	4460	4460	4460	0
476	20231102	112700	389321270	4460	4465	4470	4460	224
477	20231102	112600	388320980	4470	4470	4470	4470	0
478	20231102	112500	388320980	4470	4460	4470	4450	527
479	20231102	112400	385972675	4475	4475	4475	4475	0
480	20231102	112300	385972675	4475	4475	4475	4475	0
481	20231102	112200	385972675	4475	4475	4475	4475	0
482	20231102	112100	385972675	4475	4460	4475	4460	32
483	20231102	112000	385829930	4460	4460	4460	4460	0
484	20231102	111900	385829930	4460	4460	4460	4460	0
485	20231102	111800	385829930	4460	4460	4460	4460	4
486	20231102	111700	385812090	4460	4455	4460	4455	219
487	20231102	111600	384836355	4460	4470	4470	4460	349
488	20231102	111500	383279595	4480	4480	4480	4480	0
489	20231102	111400	383279595	4480	4480	4480	4480	0
490	20231102	111300	383279595	4480	4480	4480	4480	3
491	20231102	111200	383266155	4480	4475	4480	4475	211
492	20231102	111100	382321135	4475	4465	4475	4465	100
493	20231102	111000	381874100	4435	4435	4435	4430	1166
494	20231102	110900	376703035	4445	4455	4455	4430	616
495	20231102	110800	373965940	4460	4460	4460	4460	272
496	20231102	110700	372752820	4465	4470	4470	4465	474
497	20231102	110600	370635385	4475	4480	4480	4475	2
498	20231102	110500	370626430	4475	4480	4480	4475	94
499	20231102	110400	370205725	4480	4480	4480	4480	0
500	20231102	110300	370205725	4480	4480	4480	4480	173
501	20231102	110200	369430685	4480	4485	4485	4480	608
502	20231102	110100	366706720	4495	4490	4495	4485	1829
503	20231102	110000	358500395	4495	4490	4495	4490	574
504	20231102	105900	355923095	4490	4490	4490	4485	254
505	20231102	105800	354782640	4495	4490	4495	4490	1321
506	20231102	105700	348848800	4485	4480	4490	4480	1047
507	20231102	105600	344150540	4480	4495	4495	4480	862
508	20231102	105500	340284385	4495	4455	4500	4445	12449
509	20231102	105400	284494560	4460	4460	4460	4460	0
510	20231102	105300	284494560	4460	4450	4460	4450	215
511	20231102	105200	283536820	4450	4450	4450	4450	143
512	20231102	105100	282900470	4450	4450	4450	4450	0
513	20231102	105000	282900470	4450	4450	4450	4450	0
514	20231102	104900	282900470	4450	4445	4450	4445	37
515	20231102	104800	282735990	4450	4450	4450	4450	0
516	20231102	104700	282735990	4450	4450	4450	4450	0
517	20231102	104600	282735990	4450	4450	4450	4450	294
518	20231102	104500	281427690	4460	4460	4460	4460	0
519	20231102	104400	281427690	4460	4460	4460	4460	0
520	20231102	104300	281427690	4460	4450	4460	4450	707
521	20231102	104200	278281530	4450	4450	4450	4450	29
522	20231102	104100	278152480	4450	4450	4450	4450	1
523	20231102	104000	278148030	4455	4455	4455	4455	200
524	20231102	103900	277257030	4455	4460	4460	4455	209
525	20231102	103800	276325930	4455	4455	4455	4455	47
526	20231102	103700	276116545	4460	4460	4460	4460	0
527	20231102	103600	276116545	4460	4460	4460	4460	10
528	20231102	103500	276071945	4460	4460	4460	4460	0
529	20231102	103400	276071945	4460	4460	4460	4460	103
530	20231102	103300	275612565	4460	4460	4460	4460	6
531	20231102	103200	275585805	4465	4460	4465	4460	2
532	20231102	103100	275576880	4460	4460	4460	4460	0
533	20231102	103000	275576880	4460	4460	4460	4460	13
534	20231102	102900	275518900	4465	4460	4465	4460	114
535	20231102	102800	275010455	4460	4460	4460	4460	5
536	20231102	102700	274988155	4465	4460	4465	4460	45
537	20231102	102600	274787255	4460	4465	4465	4455	45
538	20231102	102500	274586570	4465	4465	4465	4465	8
539	20231102	102400	274550850	4465	4460	4465	4460	227
540	20231102	102300	273538415	4460	4445	4460	4445	7152
541	20231102	102200	241703230	4445	4440	4445	4440	204
542	20231102	102100	240797465	4445	4445	4445	4445	0
543	20231102	102000	240797465	4445	4445	4445	4445	0
544	20231102	101900	240797465	4445	4445	4445	4445	149
545	20231102	101800	240135160	4455	4450	4455	4450	653
546	20231102	101700	237226055	4445	4445	4445	4445	0
547	20231102	101600	237226055	4445	4450	4455	4445	14
548	20231102	101500	237163810	4450	4440	4455	4440	8
549	20231102	101400	237128255	4455	4455	4455	4455	5
550	20231102	101300	237105980	4455	4450	4455	4440	1136
551	20231102	101200	232057310	4445	4445	4450	4445	6
552	20231102	101100	232030635	4445	4450	4450	4445	101
553	20231102	101000	231581190	4445	4445	4450	4445	3
554	20231102	100900	231567850	4445	4445	4445	4445	202
555	20231102	100800	230669960	4450	4435	4450	4435	110
556	20231102	100700	230182085	4450	4450	4450	4450	30
557	20231102	100600	230048585	4450	4445	4450	4445	9
558	20231102	100500	230008570	4430	4430	4430	4430	703
559	20231102	100400	226894280	4430	4430	4450	4430	11
560	20231102	100300	226845530	4450	4445	4450	4445	195
561	20231102	100200	225978750	4445	4445	4445	4445	0
562	20231102	100100	225978750	4445	4440	4445	4440	384
563	20231102	100000	224272370	4440	4440	4440	4440	327
564	20231102	095900	222820490	4440	4440	4440	4430	193
565	20231102	095800	221965320	4445	4445	4445	4445	1
566	20231102	095700	221960875	4440	4440	4440	4440	4
567	20231102	095600	221943115	4445	4430	4445	4430	635
568	20231102	095500	219122565	4430	4430	4430	4430	0
569	20231102	095400	219122565	4430	4430	4430	4430	1
570	20231102	095300	219118135	4445	4445	4445	4445	0
571	20231102	095200	219118135	4445	4445	4445	4445	0
572	20231102	095100	219118135	4445	4445	4445	4445	0
573	20231102	095000	219118135	4445	4430	4445	4430	151
574	20231102	094900	218449190	4445	4435	4445	4435	263
575	20231102	094800	217282775	4440	4450	4450	4440	1249
576	20231102	094700	211726895	4450	4455	4455	4450	1385
577	20231102	094600	205560395	4465	4465	4465	4465	1
578	20231102	094500	205555930	4455	4460	4465	4455	616
579	20231102	094400	202806075	4460	4460	4460	4450	341
580	20231102	094300	201287715	4450	4450	4450	4450	516
581	20231102	094200	198991515	4460	4460	4460	4460	745
582	20231102	094100	195668815	4460	4460	4460	4460	16
583	20231102	094000	195597455	4460	4460	4460	4460	51
584	20231102	093900	195369995	4465	4460	4465	4460	550
585	20231102	093800	192915820	4460	4455	4460	4445	435
586	20231102	093700	190977195	4445	4460	4460	4445	455
587	20231102	093600	188950115	4460	4445	4460	4445	5825
588	20231102	093500	163024090	4450	4450	4450	4450	354
589	20231102	093400	161448790	4450	4445	4450	4435	506
590	20231102	093300	159199705	4445	4440	4445	4440	6
591	20231102	093200	159173060	4440	4450	4450	4440	196
592	20231102	093100	158302665	4450	4420	4450	4420	2994
593	20231102	093000	145027955	4425	4415	4430	4400	3391
594	20231102	092900	130047570	4410	4405	4410	4405	2868
595	20231102	092800	117406545	4395	4400	4400	4395	765
596	20231102	092700	114040640	4400	4405	4405	4400	201
597	20231102	092600	113156235	4400	4400	4400	4400	334
598	20231102	092500	111686635	4400	4400	4400	4400	65
599	20231102	092400	111400635	4400	4395	4400	4395	535
600	20231102	092300	109048135	4395	4395	4395	4395	55
601	20231102	092200	108806410	4400	4405	4405	4400	301
602	20231102	092100	107481330	4405	4400	4405	4400	596
603	20231102	092000	104856425	4400	4400	4400	4400	404
604	20231102	091900	103078825	4395	4400	4405	4395	73
605	20231102	091800	102757620	4390	4390	4405	4390	63
606	20231102	091700	102481035	4410	4405	4410	4405	3279
607	20231102	091600	88032990	4405	4405	4405	4405	11
608	20231102	091500	87984535	4400	4395	4400	4395	2823
609	20231102	091400	75570555	4395	4385	4395	4370	2883
610	20231102	091300	62937815	4390	4395	4395	4390	72
611	20231102	091200	62621640	4395	4395	4400	4395	614
612	20231102	091100	59920610	4385	4405	4405	4385	385
613	20231102	091000	58231055	4405	4375	4410	4375	3223
614	20231102	090900	44069175	4360	4380	4380	4360	285
615	20231102	090800	42824895	4380	4390	4390	4380	16
616	20231102	090700	42754805	4360	4380	4380	4360	350
617	20231102	090600	41228545	4380	4380	4380	4360	102
618	20231102	090500	40783620	4390	4390	4390	4390	15
619	20231102	090400	40717770	4395	4400	4400	4395	146
620	20231102	090300	40075930	4400	4385	4415	4370	5317
621	20231102	090200	16708720	4385	4365	4385	4365	293
622	20231102	090100	15429755	4385	4370	4385	4365	493
623	20231102	090000	13270970	4390	4390	4390	4390	3023