KissMeData/155650/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202100	496992840	5470	5470	5470	5470	2544
3	20231107	202000	496992840	5470	5470	5470	5470	0
4	20231107	201900	496992840	5470	5470	5470	5470	0
5	20231107	201800	496992840	5470	5470	5470	5470	0
6	20231107	201700	496992840	5470	5470	5470	5470	0
7	20231107	201600	496992840	5470	5470	5470	5470	0
8	20231107	201500	496992840	5470	5470	5470	5470	0
9	20231107	201400	496992840	5470	5470	5470	5470	0
10	20231107	201300	496992840	5470	5470	5470	5470	0
11	20231107	201200	496992840	5470	5470	5470	5470	0
12	20231107	201100	496992840	5470	5470	5470	5470	0
13	20231107	201000	496992840	5470	5470	5470	5470	0
14	20231107	200900	496992840	5470	5470	5470	5470	0
15	20231107	200800	496992840	5470	5470	5470	5470	0
16	20231107	200700	496992840	5470	5470	5470	5470	0
17	20231107	200600	496992840	5470	5470	5470	5470	0
18	20231107	200500	496992840	5470	5470	5470	5470	0
19	20231107	200400	496992840	5470	5470	5470	5470	0
20	20231107	200300	496992840	5470	5470	5470	5470	0
21	20231107	200200	496992840	5470	5470	5470	5470	0
22	20231107	200100	496992840	5470	5470	5470	5470	0
23	20231107	200000	496992840	5470	5470	5470	5470	0
24	20231107	195900	496992840	5470	5470	5470	5470	0
25	20231107	195800	496992840	5470	5470	5470	5470	0
26	20231107	195700	496992840	5470	5470	5470	5470	0
27	20231107	195600	496992840	5470	5470	5470	5470	0
28	20231107	195500	496992840	5470	5470	5470	5470	0
29	20231107	195400	496992840	5470	5470	5470	5470	0
30	20231107	195300	496992840	5470	5470	5470	5470	0
31	20231107	195200	496992840	5470	5470	5470	5470	0
32	20231107	195100	496992840	5470	5470	5470	5470	2544
33	20231107	195000	496992840	5470	5470	5470	5470	0
34	20231107	194900	496992840	5470	5470	5470	5470	0
35	20231107	194800	496992840	5470	5470	5470	5470	0
36	20231107	194700	496992840	5470	5470	5470	5470	0
37	20231107	194600	496992840	5470	5470	5470	5470	0
38	20231107	194500	496992840	5470	5470	5470	5470	0
39	20231107	194400	496992840	5470	5470	5470	5470	0
40	20231107	194300	496992840	5470	5470	5470	5470	0
41	20231107	194200	496992840	5470	5470	5470	5470	0
42	20231107	194100	496992840	5470	5470	5470	5470	0
43	20231107	194000	496992840	5470	5470	5470	5470	0
44	20231107	193900	496992840	5470	5470	5470	5470	0
45	20231107	193800	496992840	5470	5470	5470	5470	0
46	20231107	193700	496992840	5470	5470	5470	5470	0
47	20231107	193600	496992840	5470	5470	5470	5470	0
48	20231107	193500	496992840	5470	5470	5470	5470	0
49	20231107	193400	496992840	5470	5470	5470	5470	0
50	20231107	193300	496992840	5470	5470	5470	5470	0
51	20231107	193200	496992840	5470	5470	5470	5470	0
52	20231107	193100	496992840	5470	5470	5470	5470	0
53	20231107	193000	496992840	5470	5470	5470	5470	0
54	20231107	192900	496992840	5470	5470	5470	5470	0
55	20231107	192800	496992840	5470	5470	5470	5470	0
56	20231107	192700	496992840	5470	5470	5470	5470	0
57	20231107	192600	496992840	5470	5470	5470	5470	0
58	20231107	192500	496992840	5470	5470	5470	5470	0
59	20231107	192400	496992840	5470	5470	5470	5470	0
60	20231107	192300	496992840	5470	5470	5470	5470	0
61	20231107	192200	496992840	5470	5470	5470	5470	0
62	20231107	192100	496992840	5470	5470	5470	5470	2544
63	20231107	192000	496992840	5470	5470	5470	5470	0
64	20231107	191900	496992840	5470	5470	5470	5470	0
65	20231107	191800	496992840	5470	5470	5470	5470	0
66	20231107	191700	496992840	5470	5470	5470	5470	0
67	20231107	191600	496992840	5470	5470	5470	5470	0
68	20231107	191500	496992840	5470	5470	5470	5470	0
69	20231107	191400	496992840	5470	5470	5470	5470	0
70	20231107	191300	496992840	5470	5470	5470	5470	0
71	20231107	191200	496992840	5470	5470	5470	5470	0
72	20231107	191100	496992840	5470	5470	5470	5470	0
73	20231107	191000	496992840	5470	5470	5470	5470	0
74	20231107	190900	496992840	5470	5470	5470	5470	0
75	20231107	190800	496992840	5470	5470	5470	5470	0
76	20231107	190700	496992840	5470	5470	5470	5470	0
77	20231107	190600	496992840	5470	5470	5470	5470	0
78	20231107	190500	496992840	5470	5470	5470	5470	0
79	20231107	190400	496992840	5470	5470	5470	5470	0
80	20231107	190300	496992840	5470	5470	5470	5470	0
81	20231107	190200	496992840	5470	5470	5470	5470	0
82	20231107	190100	496992840	5470	5470	5470	5470	0
83	20231107	190000	496992840	5470	5470	5470	5470	0
84	20231107	185900	496992840	5470	5470	5470	5470	0
85	20231107	185800	496992840	5470	5470	5470	5470	0
86	20231107	185700	496992840	5470	5470	5470	5470	0
87	20231107	185600	496992840	5470	5470	5470	5470	0
88	20231107	185500	496992840	5470	5470	5470	5470	0
89	20231107	185400	496992840	5470	5470	5470	5470	0
90	20231107	185300	496992840	5470	5470	5470	5470	0
91	20231107	185200	496992840	5470	5470	5470	5470	0
92	20231107	185100	496992840	5470	5470	5470	5470	2544
93	20231107	185000	496992840	5470	5470	5470	5470	0
94	20231107	184900	496992840	5470	5470	5470	5470	0
95	20231107	184800	496992840	5470	5470	5470	5470	0
96	20231107	184700	496992840	5470	5470	5470	5470	0
97	20231107	184600	496992840	5470	5470	5470	5470	0
98	20231107	184500	496992840	5470	5470	5470	5470	0
99	20231107	184400	496992840	5470	5470	5470	5470	0
100	20231107	184300	496992840	5470	5470	5470	5470	0
101	20231107	184200	496992840	5470	5470	5470	5470	0
102	20231107	184100	496992840	5470	5470	5470	5470	0
103	20231107	184000	496992840	5470	5470	5470	5470	0
104	20231107	183900	496992840	5470	5470	5470	5470	0
105	20231107	183800	496992840	5470	5470	5470	5470	0
106	20231107	183700	496992840	5470	5470	5470	5470	0
107	20231107	183600	496992840	5470	5470	5470	5470	0
108	20231107	183500	496992840	5470	5470	5470	5470	0
109	20231107	183400	496992840	5470	5470	5470	5470	0
110	20231107	183300	496992840	5470	5470	5470	5470	0
111	20231107	183200	496992840	5470	5470	5470	5470	0
112	20231107	183100	496992840	5470	5470	5470	5470	0
113	20231107	183000	496992840	5470	5470	5470	5470	0
114	20231107	182900	496992840	5470	5470	5470	5470	0
115	20231107	182800	496992840	5470	5470	5470	5470	0
116	20231107	182700	496992840	5470	5470	5470	5470	0
117	20231107	182600	496992840	5470	5470	5470	5470	0
118	20231107	182500	496992840	5470	5470	5470	5470	0
119	20231107	182400	496992840	5470	5470	5470	5470	0
120	20231107	182300	496992840	5470	5470	5470	5470	0
121	20231107	182200	496992840	5470	5470	5470	5470	0
122	20231107	182100	496992840	5470	5470	5470	5470	2544
123	20231107	182000	496992840	5470	5470	5470	5470	0
124	20231107	181900	496992840	5470	5470	5470	5470	0
125	20231107	181800	496992840	5470	5470	5470	5470	0
126	20231107	181700	496992840	5470	5470	5470	5470	0
127	20231107	181600	496992840	5470	5470	5470	5470	0
128	20231107	181500	496992840	5470	5470	5470	5470	0
129	20231107	181400	496992840	5470	5470	5470	5470	0
130	20231107	181300	496992840	5470	5470	5470	5470	0
131	20231107	181200	496992840	5470	5470	5470	5470	0
132	20231107	181100	496992840	5470	5470	5470	5470	0
133	20231107	181000	496992840	5470	5470	5470	5470	0
134	20231107	180900	496992840	5470	5470	5470	5470	0
135	20231107	180800	496992840	5470	5470	5470	5470	0
136	20231107	180700	496992840	5470	5470	5470	5470	0
137	20231107	180600	496992840	5470	5470	5470	5470	0
138	20231107	180500	496992840	5470	5470	5470	5470	0
139	20231107	180400	496992840	5470	5470	5470	5470	0
140	20231107	180300	496992840	5470	5470	5470	5470	0
141	20231107	180200	496992840	5470	5470	5470	5470	0
142	20231107	180100	496992840	5470	5470	5470	5470	0
143	20231107	180000	496992840	5470	5470	5470	5470	0
144	20231107	175900	496992840	5470	5470	5470	5470	0
145	20231107	175800	496992840	5470	5470	5470	5470	0
146	20231107	175700	496992840	5470	5470	5470	5470	0
147	20231107	175600	496992840	5470	5470	5470	5470	0
148	20231107	175500	496992840	5470	5470	5470	5470	0
149	20231107	175400	496992840	5470	5470	5470	5470	0
150	20231107	175300	496992840	5470	5470	5470	5470	0
151	20231107	175200	496992840	5470	5470	5470	5470	0
152	20231107	175100	496992840	5470	5470	5470	5470	2544
153	20231107	175000	496992840	5470	5470	5470	5470	0
154	20231107	174900	496992840	5470	5470	5470	5470	0
155	20231107	174800	496992840	5470	5470	5470	5470	0
156	20231107	174700	496992840	5470	5470	5470	5470	0
157	20231107	174600	496992840	5470	5470	5470	5470	0
158	20231107	174500	496992840	5470	5470	5470	5470	0
159	20231107	174400	496992840	5470	5470	5470	5470	0
160	20231107	174300	496992840	5470	5470	5470	5470	0
161	20231107	174200	496992840	5470	5470	5470	5470	0
162	20231107	174100	496992840	5470	5470	5470	5470	0
163	20231107	174000	496992840	5470	5470	5470	5470	0
164	20231107	173900	496992840	5470	5470	5470	5470	0
165	20231107	173800	496992840	5470	5470	5470	5470	0
166	20231107	173700	496992840	5470	5470	5470	5470	0
167	20231107	173600	496992840	5470	5470	5470	5470	0
168	20231107	173500	496992840	5470	5470	5470	5470	0
169	20231107	173400	496992840	5470	5470	5470	5470	0
170	20231107	173300	496992840	5470	5470	5470	5470	0
171	20231107	173200	496992840	5470	5470	5470	5470	0
172	20231107	173100	496992840	5470	5470	5470	5470	0
173	20231107	173000	496992840	5470	5470	5470	5470	0
174	20231107	172900	496992840	5470	5470	5470	5470	0
175	20231107	172800	496992840	5470	5470	5470	5470	0
176	20231107	172700	496992840	5470	5470	5470	5470	0
177	20231107	172600	496992840	5470	5470	5470	5470	0
178	20231107	172500	496992840	5470	5470	5470	5470	0
179	20231107	172400	496992840	5470	5470	5470	5470	0
180	20231107	172300	496992840	5470	5470	5470	5470	0
181	20231107	172200	496992840	5470	5470	5470	5470	0
182	20231107	172100	496992840	5470	5470	5470	5470	2544
183	20231107	172000	496992840	5470	5470	5470	5470	0
184	20231107	171900	496992840	5470	5470	5470	5470	0
185	20231107	171800	496992840	5470	5470	5470	5470	0
186	20231107	171700	496992840	5470	5470	5470	5470	0
187	20231107	171600	496992840	5470	5470	5470	5470	0
188	20231107	171500	496992840	5470	5470	5470	5470	0
189	20231107	171400	496992840	5470	5470	5470	5470	0
190	20231107	171300	496992840	5470	5470	5470	5470	0
191	20231107	171200	496992840	5470	5470	5470	5470	0
192	20231107	171100	496992840	5470	5470	5470	5470	0
193	20231107	171000	496992840	5470	5470	5470	5470	0
194	20231107	170900	496992840	5470	5470	5470	5470	0
195	20231107	170800	496992840	5470	5470	5470	5470	0
196	20231107	170700	496992840	5470	5470	5470	5470	0
197	20231107	170600	496992840	5470	5470	5470	5470	0
198	20231107	170500	496992840	5470	5470	5470	5470	0
199	20231107	170400	496992840	5470	5470	5470	5470	0
200	20231107	170300	496992840	5470	5470	5470	5470	0
201	20231107	170200	496992840	5470	5470	5470	5470	0
202	20231107	170100	496992840	5470	5470	5470	5470	0
203	20231107	170000	496992840	5470	5470	5470	5470	0
204	20231107	165900	496992840	5470	5470	5470	5470	0
205	20231107	165800	496992840	5470	5470	5470	5470	0
206	20231107	165700	496992840	5470	5470	5470	5470	0
207	20231107	165600	496992840	5470	5470	5470	5470	0
208	20231107	165500	496992840	5470	5470	5470	5470	0
209	20231107	165400	496992840	5470	5470	5470	5470	0
210	20231107	165300	496992840	5470	5470	5470	5470	0
211	20231107	165200	496992840	5470	5470	5470	5470	0
212	20231107	165100	496992840	5470	5470	5470	5470	2544
213	20231107	165000	496992840	5470	5470	5470	5470	0
214	20231107	164900	496992840	5470	5470	5470	5470	0
215	20231107	164800	496992840	5470	5470	5470	5470	0
216	20231107	164700	496992840	5470	5470	5470	5470	0
217	20231107	164600	496992840	5470	5470	5470	5470	0
218	20231107	164500	496992840	5470	5470	5470	5470	0
219	20231107	164400	496992840	5470	5470	5470	5470	0
220	20231107	164300	496992840	5470	5470	5470	5470	0
221	20231107	164200	496992840	5470	5470	5470	5470	0
222	20231107	164100	496992840	5470	5470	5470	5470	0
223	20231107	164000	496992840	5470	5470	5470	5470	0
224	20231107	163900	496992840	5470	5470	5470	5470	0
225	20231107	163800	496992840	5470	5470	5470	5470	0
226	20231107	163700	496992840	5470	5470	5470	5470	0
227	20231107	163600	496992840	5470	5470	5470	5470	0
228	20231107	163500	496992840	5470	5470	5470	5470	0
229	20231107	163400	496992840	5470	5470	5470	5470	0
230	20231107	163300	496992840	5470	5470	5470	5470	0
231	20231107	163200	496992840	5470	5470	5470	5470	0
232	20231107	163100	496992840	5470	5470	5470	5470	0
233	20231107	163000	496992840	5470	5470	5470	5470	0
234	20231107	162900	496992840	5470	5470	5470	5470	0
235	20231107	162800	496992840	5470	5470	5470	5470	0
236	20231107	162700	496992840	5470	5470	5470	5470	0
237	20231107	162600	496992840	5470	5470	5470	5470	0
238	20231107	162500	496992840	5470	5470	5470	5470	0
239	20231107	162400	496992840	5470	5470	5470	5470	0
240	20231107	162300	496992840	5470	5470	5470	5470	0
241	20231107	162200	496992840	5470	5470	5470	5470	0
242	20231107	162100	496992840	5470	5470	5470	5470	2544
243	20231107	162000	496992840	5470	5470	5470	5470	0
244	20231107	161900	496992840	5470	5470	5470	5470	0
245	20231107	161800	496992840	5470	5470	5470	5470	0
246	20231107	161700	496992840	5470	5470	5470	5470	0
247	20231107	161600	496992840	5470	5470	5470	5470	0
248	20231107	161500	496992840	5470	5470	5470	5470	0
249	20231107	161400	496992840	5470	5470	5470	5470	0
250	20231107	161300	496992840	5470	5470	5470	5470	0
251	20231107	161200	496992840	5470	5470	5470	5470	0
252	20231107	161100	496992840	5470	5470	5470	5470	0
253	20231107	161000	496992840	5470	5470	5470	5470	0
254	20231107	160900	496992840	5470	5470	5470	5470	0
255	20231107	160800	496992840	5470	5470	5470	5470	0
256	20231107	160700	496992840	5470	5470	5470	5470	0
257	20231107	160600	496992840	5470	5470	5470	5470	0
258	20231107	160500	496992840	5470	5470	5470	5470	0
259	20231107	160400	496992840	5470	5470	5470	5470	0
260	20231107	160300	496992840	5470	5470	5470	5470	0
261	20231107	160200	496992840	5470	5470	5470	5470	0
262	20231107	160100	496992840	5470	5470	5470	5470	0
263	20231107	160000	496992840	5470	5470	5470	5470	0
264	20231107	155900	496992840	5470	5470	5470	5470	0
265	20231107	155800	496992840	5470	5470	5470	5470	0
266	20231107	155700	496992840	5470	5470	5470	5470	0
267	20231107	155600	496992840	5470	5470	5470	5470	0
268	20231107	155500	496992840	5470	5470	5470	5470	0
269	20231107	155400	496992840	5470	5470	5470	5470	0
270	20231107	155300	496992840	5470	5470	5470	5470	0
271	20231107	155200	496992840	5470	5470	5470	5470	0
272	20231107	155100	496992840	5470	5470	5470	5470	2544
273	20231107	155000	496992840	5470	5470	5470	5470	0
274	20231107	154900	496992840	5470	5470	5470	5470	0
275	20231107	154800	496992840	5470	5470	5470	5470	0
276	20231107	154700	496992840	5470	5470	5470	5470	0
277	20231107	154600	496992840	5470	5470	5470	5470	0
278	20231107	154500	496992840	5470	5470	5470	5470	0
279	20231107	154400	496992840	5470	5470	5470	5470	0
280	20231107	154300	496992840	5470	5470	5470	5470	0
281	20231107	154200	496992840	5470	5470	5470	5470	0
282	20231107	154100	496992840	5470	5470	5470	5470	0
283	20231107	154000	496992840	5470	5470	5470	5470	0
284	20231107	153900	496992840	5470	5470	5470	5470	0
285	20231107	153800	496992840	5470	5470	5470	5470	0
286	20231107	153700	496992840	5470	5470	5470	5470	0
287	20231107	153600	496992840	5470	5470	5470	5470	0
288	20231107	153500	496992840	5470	5470	5470	5470	0
289	20231107	153400	496992840	5470	5470	5470	5470	0
290	20231107	153300	496992840	5470	5470	5470	5470	0
291	20231107	153200	496992840	5470	5470	5470	5470	0
292	20231107	153100	496992840	5470	5470	5470	5470	0
293	20231107	153000	496992840	5470	5470	5470	5470	2544
294	20231107	152900	483077160	5440	5440	5440	5440	0
295	20231107	152800	483077160	5440	5440	5440	5440	0
296	20231107	152700	483077160	5440	5440	5440	5440	0
297	20231107	152600	483077160	5440	5440	5440	5440	0
298	20231107	152500	483077160	5440	5440	5440	5440	0
299	20231107	152400	483077160	5440	5440	5440	5440	0
300	20231107	152300	483077160	5440	5440	5440	5440	0
301	20231107	152200	483077160	5440	5440	5440	5440	0
302	20231107	152100	483077160	5440	5440	5440	5440	0
303	20231107	152000	483077160	5440	5440	5440	5440	0
304	20231107	151900	483077160	5440	5440	5440	5440	1
305	20231107	151800	483071720	5460	5460	5460	5460	30
306	20231107	151700	482907920	5470	5470	5470	5470	0
307	20231107	151600	482907920	5470	5440	5470	5440	506
308	20231107	151500	480143920	5460	5460	5460	5460	0
309	20231107	151400	480143920	5460	5450	5460	5410	3012
310	20231107	151300	463789860	5460	5450	5460	5450	516
311	20231107	151200	460977090	5450	5450	5450	5450	0
312	20231107	151100	460977090	5450	5450	5450	5450	0
313	20231107	151000	460977090	5450	5450	5450	5450	43
314	20231107	150900	460742740	5450	5450	5450	5450	0
315	20231107	150800	460742740	5450	5450	5450	5450	822
316	20231107	150700	456262840	5450	5450	5450	5450	0
317	20231107	150600	456262840	5450	5450	5450	5450	0
318	20231107	150500	456262840	5450	5450	5450	5450	11
319	20231107	150400	456202890	5430	5430	5430	5430	1
320	20231107	150300	456197460	5450	5450	5450	5450	1
321	20231107	150200	456192010	5440	5440	5440	5440	0
322	20231107	150100	456192010	5440	5440	5440	5440	283
323	20231107	150000	454652490	5440	5450	5450	5440	578
324	20231107	145900	451503160	5430	5440	5450	5430	315
325	20231107	145800	449789590	5440	5440	5440	5440	0
326	20231107	145700	449789590	5440	5440	5440	5440	16
327	20231107	145600	449702550	5430	5430	5430	5430	49
328	20231107	145500	449436480	5440	5440	5440	5440	0
329	20231107	145400	449436480	5440	5430	5440	5430	2
330	20231107	145300	449425610	5440	5440	5440	5440	0
331	20231107	145200	449425610	5440	5440	5440	5440	0
332	20231107	145100	449425610	5440	5440	5440	5440	0
333	20231107	145000	449425610	5440	5440	5440	5440	0
334	20231107	144900	449425610	5440	5440	5440	5440	2
335	20231107	144800	449414730	5440	5450	5450	5440	4
336	20231107	144700	449392950	5440	5430	5440	5430	328
337	20231107	144600	447610010	5430	5430	5430	5430	1371
338	20231107	144500	440165480	5450	5450	5450	5450	0
339	20231107	144400	440165480	5450	5450	5450	5450	0
340	20231107	144300	440165480	5450	5450	5450	5450	0
341	20231107	144200	440165480	5450	5450	5450	5450	0
342	20231107	144100	440165480	5450	5450	5450	5450	2
343	20231107	144000	440154580	5430	5430	5430	5430	1
344	20231107	143900	440149150	5450	5450	5450	5450	0
345	20231107	143800	440149150	5450	5440	5450	5440	155
346	20231107	143700	439305640	5440	5440	5440	5440	0
347	20231107	143600	439305640	5440	5440	5440	5440	0
348	20231107	143500	439305640	5440	5440	5440	5440	0
349	20231107	143400	439305640	5440	5440	5440	5440	0
350	20231107	143300	439305640	5440	5440	5440	5440	0
351	20231107	143200	439305640	5440	5440	5440	5440	0
352	20231107	143100	439305640	5440	5440	5440	5440	0
353	20231107	143000	439305640	5440	5440	5440	5440	0
354	20231107	142900	439305640	5440	5440	5440	5440	0
355	20231107	142800	439305640	5440	5440	5440	5440	0
356	20231107	142700	439305640	5440	5440	5440	5440	104
357	20231107	142600	438739880	5440	5440	5440	5440	0
358	20231107	142500	438739880	5440	5440	5440	5440	0
359	20231107	142400	438739880	5440	5440	5440	5440	0
360	20231107	142300	438739880	5440	5440	5440	5440	0
361	20231107	142200	438739880	5440	5430	5440	5430	2
362	20231107	142100	438729010	5440	5440	5440	5440	0
363	20231107	142000	438729010	5440	5440	5440	5440	0
364	20231107	141900	438729010	5440	5440	5440	5440	0
365	20231107	141800	438729010	5440	5440	5440	5440	0
366	20231107	141700	438729010	5440	5440	5440	5440	0
367	20231107	141600	438729010	5440	5440	5440	5440	0
368	20231107	141500	438729010	5440	5440	5440	5440	0
369	20231107	141400	438729010	5440	5440	5440	5440	0
370	20231107	141300	438729010	5440	5440	5440	5440	0
371	20231107	141200	438729010	5440	5420	5440	5420	22
372	20231107	141100	438609740	5410	5430	5430	5410	631
373	20231107	141000	435194880	5450	5450	5450	5450	0
374	20231107	140900	435194880	5450	5450	5450	5450	0
375	20231107	140800	435194880	5450	5450	5450	5450	1
376	20231107	140700	435189430	5420	5430	5430	5420	1000
377	20231107	140600	429760400	5450	5440	5450	5440	2
378	20231107	140500	429749510	5430	5430	5430	5430	0
379	20231107	140400	429749510	5430	5430	5430	5430	4
380	20231107	140300	429727790	5450	5450	5450	5450	0
381	20231107	140200	429727790	5450	5450	5450	5450	0
382	20231107	140100	429727790	5450	5440	5450	5440	2
383	20231107	140000	429716900	5450	5450	5450	5450	0
384	20231107	135900	429716900	5450	5450	5450	5450	0
385	20231107	135800	429716900	5450	5440	5450	5440	1061
386	20231107	135700	423945050	5440	5440	5440	5440	241
387	20231107	135600	422634010	5440	5440	5440	5440	1
388	20231107	135500	422628570	5430	5430	5430	5430	1533
389	20231107	135400	414304380	5430	5430	5430	5430	0
390	20231107	135300	414304380	5430	5430	5430	5430	0
391	20231107	135200	414304380	5430	5430	5430	5430	0
392	20231107	135100	414304380	5430	5430	5430	5430	0
393	20231107	135000	414304380	5430	5430	5430	5430	0
394	20231107	134900	414304380	5430	5430	5430	5430	0
395	20231107	134800	414304380	5430	5430	5430	5430	0
396	20231107	134700	414304380	5430	5430	5430	5430	0
397	20231107	134600	414304380	5430	5430	5430	5430	0
398	20231107	134500	414304380	5430	5430	5430	5430	0
399	20231107	134400	414304380	5430	5430	5430	5430	2
400	20231107	134300	414293520	5430	5430	5430	5430	0
401	20231107	134200	414293520	5430	5430	5430	5430	0
402	20231107	134100	414293520	5430	5420	5430	5420	761
403	20231107	134000	410168890	5430	5420	5430	5420	763
404	20231107	133900	406033420	5430	5420	5430	5420	762
405	20231107	133800	401903370	5430	5420	5430	5420	3
406	20231107	133700	401887090	5410	5410	5410	5410	0
407	20231107	133600	401887090	5410	5420	5420	5410	4
408	20231107	133500	401865420	5430	5430	5430	5430	0
409	20231107	133400	401865420	5430	5420	5430	5420	2
410	20231107	133300	401854570	5410	5410	5410	5410	0
411	20231107	133200	401854570	5410	5410	5410	5410	50
412	20231107	133100	401584070	5420	5420	5420	5420	0
413	20231107	133000	401584070	5420	5420	5420	5420	0
414	20231107	132900	401584070	5420	5420	5420	5420	0
415	20231107	132800	401584070	5420	5420	5420	5420	10
416	20231107	132700	401529870	5420	5420	5430	5420	5
417	20231107	132600	401502760	5420	5410	5430	5410	121
418	20231107	132500	400848090	5420	5420	5420	5420	3
419	20231107	132400	400831830	5410	5420	5420	5410	24
420	20231107	132300	400701810	5430	5430	5430	5430	0
421	20231107	132200	400701810	5430	5430	5430	5430	0
422	20231107	132100	400701810	5430	5420	5430	5420	2
423	20231107	132000	400690960	5410	5390	5410	5390	92
424	20231107	131900	400195040	5410	5410	5410	5410	0
425	20231107	131800	400195040	5410	5410	5410	5410	1
426	20231107	131700	400189630	5400	5400	5400	5400	0
427	20231107	131600	400189630	5400	5400	5400	5400	761
428	20231107	131500	396080230	5420	5420	5420	5420	0
429	20231107	131400	396080230	5420	5420	5420	5420	0
430	20231107	131300	396080230	5420	5420	5420	5420	0
431	20231107	131200	396080230	5420	5420	5420	5420	0
432	20231107	131100	396080230	5420	5400	5420	5400	405
433	20231107	131000	393893140	5410	5410	5410	5410	86
434	20231107	130900	393427880	5440	5440	5440	5440	0
435	20231107	130800	393427880	5440	5440	5440	5440	0
436	20231107	130700	393427880	5440	5390	5440	5390	12
437	20231107	130600	393362880	5390	5390	5390	5390	20
438	20231107	130500	393255080	5380	5400	5400	5380	2500
439	20231107	130400	379799710	5420	5420	5420	5420	0
440	20231107	130300	379799710	5420	5420	5420	5420	0
441	20231107	130200	379799710	5420	5420	5420	5420	0
442	20231107	130100	379799710	5420	5420	5420	5420	0
443	20231107	130000	379799710	5420	5420	5420	5420	243
444	20231107	125900	378482650	5420	5420	5420	5420	0
445	20231107	125800	378482650	5420	5390	5420	5390	102
446	20231107	125700	377932810	5410	5400	5410	5380	2643
447	20231107	125600	363678080	5420	5420	5420	5420	1
448	20231107	125500	363672660	5400	5400	5400	5400	200
449	20231107	125400	362592660	5400	5400	5400	5400	1
450	20231107	125300	362587260	5410	5410	5410	5410	23
451	20231107	125200	362462830	5420	5420	5420	5420	2
452	20231107	125100	362451990	5410	5410	5410	5410	19
453	20231107	125000	362349200	5420	5420	5420	5420	21
454	20231107	124900	362235380	5420	5420	5420	5420	0
455	20231107	124800	362235380	5420	5420	5420	5420	0
456	20231107	124700	362235380	5420	5420	5420	5420	0
457	20231107	124600	362235380	5420	5420	5420	5420	0
458	20231107	124500	362235380	5420	5420	5420	5420	0
459	20231107	124400	362235380	5420	5420	5420	5420	0
460	20231107	124300	362235380	5420	5420	5420	5420	0
461	20231107	124200	362235380	5420	5420	5420	5420	0
462	20231107	124100	362235380	5420	5420	5420	5420	0
463	20231107	124000	362235380	5420	5430	5430	5420	5
464	20231107	123900	362208260	5440	5440	5440	5440	0
465	20231107	123800	362208260	5440	5440	5440	5440	0
466	20231107	123700	362208260	5440	5440	5440	5440	1
467	20231107	123600	362202820	5420	5440	5440	5420	65
468	20231107	123500	361850470	5450	5450	5450	5450	0
469	20231107	123400	361850470	5450	5410	5450	5410	1664
470	20231107	123300	352848190	5410	5410	5410	5410	38
471	20231107	123200	352642610	5410	5410	5410	5410	0
472	20231107	123100	352642610	5410	5410	5410	5410	60
473	20231107	123000	352318010	5410	5410	5410	5410	0
474	20231107	122900	352318010	5410	5410	5410	5410	6
475	20231107	122800	352285550	5410	5410	5410	5410	22
476	20231107	122700	352166530	5410	5410	5410	5410	0
477	20231107	122600	352166530	5410	5410	5410	5410	0
478	20231107	122500	352166530	5410	5410	5410	5410	3
479	20231107	122400	352150300	5410	5410	5410	5410	0
480	20231107	122300	352150300	5410	5410	5410	5410	6
481	20231107	122200	352117840	5410	5410	5410	5410	0
482	20231107	122100	352117840	5410	5410	5410	5410	6
483	20231107	122000	352085380	5410	5410	5410	5410	2
484	20231107	121900	352074560	5410	5410	5410	5410	0
485	20231107	121800	352074560	5410	5410	5410	5410	7
486	20231107	121700	352036690	5410	5410	5410	5410	10
487	20231107	121600	351982590	5400	5410	5410	5400	3
488	20231107	121500	351966370	5410	5410	5410	5410	1
489	20231107	121400	351960960	5400	5400	5410	5390	376
490	20231107	121300	349934240	5400	5400	5400	5400	5
491	20231107	121200	349907240	5400	5400	5400	5400	0
492	20231107	121100	349907240	5400	5400	5400	5380	2188
493	20231107	121000	338120300	5400	5400	5420	5400	1548
494	20231107	120900	329761070	5410	5410	5410	5410	1551
495	20231107	120800	321370160	5440	5440	5440	5440	0
496	20231107	120700	321370160	5440	5440	5440	5440	5
497	20231107	120600	321342960	5440	5440	5440	5440	0
498	20231107	120500	321342960	5440	5440	5440	5440	0
499	20231107	120400	321342960	5440	5440	5440	5440	0
500	20231107	120300	321342960	5440	5440	5440	5440	1
501	20231107	120200	321337520	5420	5420	5420	5420	0
502	20231107	120100	321337520	5420	5440	5440	5420	2094
503	20231107	120000	309987370	5460	5460	5460	5460	0
504	20231107	115900	309987370	5460	5460	5460	5460	0
505	20231107	115800	309987370	5460	5460	5460	5460	0
506	20231107	115700	309987370	5460	5460	5460	5460	0
507	20231107	115600	309987370	5460	5460	5460	5460	0
508	20231107	115500	309987370	5460	5460	5460	5460	1
509	20231107	115400	309981910	5430	5430	5430	5430	0
510	20231107	115300	309981910	5430	5450	5450	5430	661
511	20231107	115200	306392010	5480	5480	5480	5480	0
512	20231107	115100	306392010	5480	5480	5480	5480	0
513	20231107	115000	306392010	5480	5440	5480	5440	3
514	20231107	114900	306375630	5410	5420	5420	5410	250
515	20231107	114800	305022890	5430	5440	5440	5420	2583
516	20231107	114700	291010410	5460	5460	5460	5460	0
517	20231107	114600	291010410	5460	5460	5460	5460	0
518	20231107	114500	291010410	5460	5460	5460	5460	0
519	20231107	114400	291010410	5460	5460	5460	5460	0
520	20231107	114300	291010410	5460	5460	5460	5460	0
521	20231107	114200	291010410	5460	5460	5460	5460	0
522	20231107	114100	291010410	5460	5460	5460	5460	0
523	20231107	114000	291010410	5460	5460	5460	5460	20
524	20231107	113900	290901210	5460	5460	5460	5460	0
525	20231107	113800	290901210	5460	5460	5460	5460	0
526	20231107	113700	290901210	5460	5460	5460	5460	0
527	20231107	113600	290901210	5460	5460	5460	5460	0
528	20231107	113500	290901210	5460	5460	5460	5460	0
529	20231107	113400	290901210	5460	5460	5460	5460	0
530	20231107	113300	290901210	5460	5460	5460	5460	0
531	20231107	113200	290901210	5460	5460	5460	5460	0
532	20231107	113100	290901210	5460	5460	5460	5460	0
533	20231107	113000	290901210	5460	5460	5460	5460	0
534	20231107	112900	290901210	5460	5460	5460	5460	0
535	20231107	112800	290901210	5460	5460	5460	5460	0
536	20231107	112700	290901210	5460	5460	5460	5460	0
537	20231107	112600	290901210	5460	5460	5460	5460	0
538	20231107	112500	290901210	5460	5460	5460	5460	0
539	20231107	112400	290901210	5460	5450	5460	5450	3
540	20231107	112300	290884840	5450	5450	5450	5450	0
541	20231107	112200	290884840	5450	5450	5450	5450	0
542	20231107	112100	290884840	5450	5450	5450	5450	0
543	20231107	112000	290884840	5450	5450	5450	5450	1
544	20231107	111900	290879390	5460	5460	5460	5460	0
545	20231107	111800	290879390	5460	5450	5460	5450	4
546	20231107	111700	290857580	5470	5450	5470	5430	1005
547	20231107	111600	285399830	5470	5450	5470	5450	1491
548	20231107	111500	277273700	5450	5440	5450	5440	3
549	20231107	111400	277257370	5450	5450	5450	5440	61
550	20231107	111300	276924950	5430	5430	5450	5430	616
551	20231107	111200	273580050	5460	5460	5460	5460	0
552	20231107	111100	273580050	5460	5460	5460	5460	0
553	20231107	111000	273580050	5460	5460	5460	5460	0
554	20231107	110900	273580050	5460	5460	5460	5460	2
555	20231107	110800	273569130	5430	5430	5430	5430	4
556	20231107	110700	273547410	5460	5450	5460	5430	1547
557	20231107	110600	265128110	5480	5480	5480	5480	0
558	20231107	110500	265128110	5480	5480	5480	5480	0
559	20231107	110400	265128110	5480	5480	5480	5480	1
560	20231107	110300	265122630	5450	5450	5450	5450	1
561	20231107	110200	265117180	5480	5480	5480	5480	0
562	20231107	110100	265117180	5480	5480	5480	5480	0
563	20231107	110000	265117180	5480	5480	5480	5480	0
564	20231107	105900	265117180	5480	5480	5480	5480	0
565	20231107	105800	265117180	5480	5460	5480	5460	206
566	20231107	105700	263990820	5480	5480	5480	5480	0
567	20231107	105600	263990820	5480	5470	5480	5470	9
568	20231107	105500	263941580	5480	5480	5480	5480	0
569	20231107	105400	263941580	5480	5470	5480	5470	250
570	20231107	105300	262574060	5470	5470	5470	5470	0
571	20231107	105200	262574060	5470	5470	5470	5470	3
572	20231107	105100	262557650	5470	5470	5490	5470	74
573	20231107	105000	262152820	5460	5470	5470	5460	385
574	20231107	104900	260046900	5470	5470	5470	5470	0
575	20231107	104800	260046900	5470	5470	5470	5470	0
576	20231107	104700	260046900	5470	5470	5470	5470	0
577	20231107	104600	260046900	5470	5470	5470	5470	0
578	20231107	104500	260046900	5470	5470	5470	5470	0
579	20231107	104400	260046900	5470	5470	5470	5470	20
580	20231107	104300	259937500	5470	5470	5470	5470	0
581	20231107	104200	259937500	5470	5460	5470	5460	4
582	20231107	104100	259915650	5470	5470	5470	5470	150
583	20231107	104000	259095150	5470	5470	5470	5470	0
584	20231107	103900	259095150	5470	5470	5470	5470	0
585	20231107	103800	259095150	5470	5470	5470	5470	0
586	20231107	103700	259095150	5470	5470	5470	5470	0
587	20231107	103600	259095150	5470	5470	5470	5470	2
588	20231107	103500	259084210	5460	5460	5460	5460	4
589	20231107	103400	259062370	5460	5460	5460	5460	3
590	20231107	103300	259045990	5470	5470	5470	5470	1
591	20231107	103200	259040520	5470	5470	5470	5470	22
592	20231107	103100	258920180	5450	5460	5460	5450	16
593	20231107	103000	258832970	5460	5460	5470	5460	3
594	20231107	102900	258816580	5460	5460	5460	5460	1
595	20231107	102800	258811120	5430	5450	5450	5430	5000
596	20231107	102700	231651610	5460	5460	5460	5460	150
597	20231107	102600	230832610	5450	5450	5450	5450	3
598	20231107	102500	230816260	5460	5460	5460	5460	0
599	20231107	102400	230816260	5460	5460	5460	5460	0
600	20231107	102300	230816260	5460	5460	5460	5460	1
601	20231107	102200	230810800	5460	5460	5460	5460	2
602	20231107	102100	230799880	5460	5460	5460	5460	0
603	20231107	102000	230799880	5460	5460	5460	5460	0
604	20231107	101900	230799880	5460	5460	5460	5460	0
605	20231107	101800	230799880	5460	5450	5460	5450	110
606	20231107	101700	230200360	5460	5460	5460	5460	2
607	20231107	101600	230189440	5470	5470	5470	5470	0
608	20231107	101500	230189440	5470	5460	5470	5460	5
609	20231107	101400	230162100	5470	5470	5470	5470	56
610	20231107	101300	229855780	5470	5450	5480	5440	8
611	20231107	101200	229812040	5460	5450	5470	5430	5112
612	20231107	101100	202049110	5460	5450	5470	5450	823
613	20231107	101000	197563710	5440	5450	5450	5440	5003
614	20231107	100900	170315880	5480	5450	5480	5450	5
615	20231107	100800	170288600	5480	5480	5480	5480	0
616	20231107	100700	170288600	5480	5460	5480	5460	219
617	20231107	100600	169092480	5500	5500	5500	5500	0
618	20231107	100500	169092480	5500	5470	5500	5450	5006
619	20231107	100400	141794280	5470	5470	5470	5470	13
620	20231107	100300	141723170	5480	5480	5480	5480	118
621	20231107	100200	141076530	5480	5500	5500	5480	4
622	20231107	100100	141054590	5500	5500	5500	5500	0
623	20231107	100000	141054590	5500	5490	5500	5490	13
624	20231107	095900	140983190	5500	5500	5500	5500	0
625	20231107	095800	140983190	5500	5500	5500	5500	0
626	20231107	095700	140983190	5500	5500	5500	5500	0
627	20231107	095600	140983190	5500	5500	5500	5500	0
628	20231107	095500	140983190	5500	5500	5500	5500	0
629	20231107	095400	140983190	5500	5470	5500	5470	4
630	20231107	095300	140961280	5500	5500	5500	5500	0
631	20231107	095200	140961280	5500	5500	5500	5500	100
632	20231107	095100	140411280	5510	5510	5510	5510	0
633	20231107	095000	140411280	5510	5510	5510	5510	0
634	20231107	094900	140411280	5510	5510	5510	5510	0
635	20231107	094800	140411280	5510	5510	5510	5510	1
636	20231107	094700	140405770	5480	5480	5480	5450	10310
637	20231107	094600	84087750	5480	5480	5480	5480	3
638	20231107	094500	84071310	5520	5520	5520	5520	0
639	20231107	094400	84071310	5520	5520	5520	5520	0
640	20231107	094300	84071310	5520	5520	5520	5520	0
641	20231107	094200	84071310	5520	5510	5520	5510	19
642	20231107	094100	83966450	5530	5510	5530	5480	2172
643	20231107	094000	72012820	5510	5490	5510	5490	28
644	20231107	093900	71859080	5500	5500	5500	5500	16
645	20231107	093800	71771080	5520	5500	5520	5500	15
646	20231107	093700	71688440	5520	5520	5520	5520	1
647	20231107	093600	71682920	5530	5530	5530	5530	0
648	20231107	093500	71682920	5530	5530	5530	5530	0
649	20231107	093400	71682920	5530	5530	5530	5530	0
650	20231107	093300	71682920	5530	5510	5530	5510	40
651	20231107	093200	71462420	5510	5500	5510	5500	3
652	20231107	093100	71445910	5510	5530	5530	5500	604
653	20231107	093000	68122820	5520	5510	5530	5500	620
654	20231107	092900	64705620	5490	5500	5500	5490	200
655	20231107	092800	63607580	5510	5500	5510	5500	12
656	20231107	092700	63541500	5510	5510	5510	5510	0
657	20231107	092600	63541500	5510	5500	5510	5500	61
658	20231107	092500	63205990	5480	5480	5480	5480	233
659	20231107	092400	61929150	5480	5480	5480	5480	0
660	20231107	092300	61929150	5480	5490	5490	5480	900
661	20231107	092200	56992210	5490	5500	5500	5490	148
662	20231107	092100	56179190	5500	5500	5500	5500	391
663	20231107	092000	54028690	5500	5500	5500	5500	500
664	20231107	091900	51278690	5500	5500	5500	5500	1
665	20231107	091800	51273190	5510	5510	5510	5510	26
666	20231107	091700	51129930	5500	5500	5500	5500	0
667	20231107	091600	51129930	5500	5500	5500	5500	22
668	20231107	091500	51008930	5510	5510	5510	5510	25
669	20231107	091400	50871180	5510	5510	5510	5510	25
670	20231107	091300	50733430	5510	5510	5510	5510	0
671	20231107	091200	50733430	5510	5510	5510	5510	25
672	20231107	091100	50595680	5520	5480	5520	5480	76
673	20231107	091000	50179160	5520	5520	5520	5520	1
674	20231107	090900	50173640	5510	5520	5520	5510	26
675	20231107	090800	50030370	5530	5530	5530	5530	0
676	20231107	090700	50030370	5530	5530	5530	5530	0
677	20231107	090600	50030370	5530	5460	5530	5460	110
678	20231107	090500	49426720	5500	5500	5500	5500	1
679	20231107	090400	49421220	5460	5520	5520	5460	2625
680	20231107	090300	35062260	5490	5490	5490	5490	500
681	20231107	090200	32317260	5520	5470	5520	5470	103
682	20231107	090100	31753700	5470	5510	5530	5470	726
683	20231107	090000	27765800	5520	5540	5550	5520	5002