KissMeData/263800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205100	467776720	5300	5300	5300	5300	731
3	20231106	205000	467776720	5300	5300	5300	5300	0
4	20231106	204900	467776720	5300	5300	5300	5300	0
5	20231106	204800	467776720	5300	5300	5300	5300	0
6	20231106	204700	467776720	5300	5300	5300	5300	0
7	20231106	204600	467776720	5300	5300	5300	5300	0
8	20231106	204500	467776720	5300	5300	5300	5300	0
9	20231106	204400	467776720	5300	5300	5300	5300	0
10	20231106	204300	467776720	5300	5300	5300	5300	0
11	20231106	204200	467776720	5300	5300	5300	5300	0
12	20231106	204100	467776720	5300	5300	5300	5300	0
13	20231106	204000	467776720	5300	5300	5300	5300	0
14	20231106	203900	467776720	5300	5300	5300	5300	0
15	20231106	203800	467776720	5300	5300	5300	5300	0
16	20231106	203700	467776720	5300	5300	5300	5300	0
17	20231106	203600	467776720	5300	5300	5300	5300	0
18	20231106	203500	467776720	5300	5300	5300	5300	0
19	20231106	203400	467776720	5300	5300	5300	5300	0
20	20231106	203300	467776720	5300	5300	5300	5300	0
21	20231106	203200	467776720	5300	5300	5300	5300	0
22	20231106	203100	467776720	5300	5300	5300	5300	0
23	20231106	203000	467776720	5300	5300	5300	5300	0
24	20231106	202900	467776720	5300	5300	5300	5300	0
25	20231106	202800	467776720	5300	5300	5300	5300	0
26	20231106	202700	467776720	5300	5300	5300	5300	0
27	20231106	202600	467776720	5300	5300	5300	5300	0
28	20231106	202500	467776720	5300	5300	5300	5300	0
29	20231106	202400	467776720	5300	5300	5300	5300	0
30	20231106	202300	467776720	5300	5300	5300	5300	0
31	20231106	202200	467776720	5300	5300	5300	5300	0
32	20231106	202100	467776720	5300	5300	5300	5300	731
33	20231106	202000	467776720	5300	5300	5300	5300	0
34	20231106	201900	467776720	5300	5300	5300	5300	0
35	20231106	201800	467776720	5300	5300	5300	5300	0
36	20231106	201700	467776720	5300	5300	5300	5300	0
37	20231106	201600	467776720	5300	5300	5300	5300	0
38	20231106	201500	467776720	5300	5300	5300	5300	0
39	20231106	201400	467776720	5300	5300	5300	5300	0
40	20231106	201300	467776720	5300	5300	5300	5300	0
41	20231106	201200	467776720	5300	5300	5300	5300	0
42	20231106	201100	467776720	5300	5300	5300	5300	0
43	20231106	201000	467776720	5300	5300	5300	5300	0
44	20231106	200900	467776720	5300	5300	5300	5300	0
45	20231106	200800	467776720	5300	5300	5300	5300	0
46	20231106	200700	467776720	5300	5300	5300	5300	0
47	20231106	200600	467776720	5300	5300	5300	5300	0
48	20231106	200500	467776720	5300	5300	5300	5300	0
49	20231106	200400	467776720	5300	5300	5300	5300	0
50	20231106	200300	467776720	5300	5300	5300	5300	0
51	20231106	200200	467776720	5300	5300	5300	5300	0
52	20231106	200100	467776720	5300	5300	5300	5300	0
53	20231106	200000	467776720	5300	5300	5300	5300	0
54	20231106	195900	467776720	5300	5300	5300	5300	0
55	20231106	195800	467776720	5300	5300	5300	5300	0
56	20231106	195700	467776720	5300	5300	5300	5300	0
57	20231106	195600	467776720	5300	5300	5300	5300	0
58	20231106	195500	467776720	5300	5300	5300	5300	0
59	20231106	195400	467776720	5300	5300	5300	5300	0
60	20231106	195300	467776720	5300	5300	5300	5300	0
61	20231106	195200	467776720	5300	5300	5300	5300	0
62	20231106	195100	467776720	5300	5300	5300	5300	731
63	20231106	195000	467776720	5300	5300	5300	5300	0
64	20231106	194900	467776720	5300	5300	5300	5300	0
65	20231106	194800	467776720	5300	5300	5300	5300	0
66	20231106	194700	467776720	5300	5300	5300	5300	0
67	20231106	194600	467776720	5300	5300	5300	5300	0
68	20231106	194500	467776720	5300	5300	5300	5300	0
69	20231106	194400	467776720	5300	5300	5300	5300	0
70	20231106	194300	467776720	5300	5300	5300	5300	0
71	20231106	194200	467776720	5300	5300	5300	5300	0
72	20231106	194100	467776720	5300	5300	5300	5300	0
73	20231106	194000	467776720	5300	5300	5300	5300	0
74	20231106	193900	467776720	5300	5300	5300	5300	0
75	20231106	193800	467776720	5300	5300	5300	5300	0
76	20231106	193700	467776720	5300	5300	5300	5300	0
77	20231106	193600	467776720	5300	5300	5300	5300	0
78	20231106	193500	467776720	5300	5300	5300	5300	0
79	20231106	193400	467776720	5300	5300	5300	5300	0
80	20231106	193300	467776720	5300	5300	5300	5300	0
81	20231106	193200	467776720	5300	5300	5300	5300	0
82	20231106	193100	467776720	5300	5300	5300	5300	0
83	20231106	193000	467776720	5300	5300	5300	5300	0
84	20231106	192900	467776720	5300	5300	5300	5300	0
85	20231106	192800	467776720	5300	5300	5300	5300	0
86	20231106	192700	467776720	5300	5300	5300	5300	0
87	20231106	192600	467776720	5300	5300	5300	5300	0
88	20231106	192500	467776720	5300	5300	5300	5300	0
89	20231106	192400	467776720	5300	5300	5300	5300	0
90	20231106	192300	467776720	5300	5300	5300	5300	0
91	20231106	192200	467776720	5300	5300	5300	5300	0
92	20231106	192100	467776720	5300	5300	5300	5300	731
93	20231106	192000	467776720	5300	5300	5300	5300	0
94	20231106	191900	467776720	5300	5300	5300	5300	0
95	20231106	191800	467776720	5300	5300	5300	5300	0
96	20231106	191700	467776720	5300	5300	5300	5300	0
97	20231106	191600	467776720	5300	5300	5300	5300	0
98	20231106	191500	467776720	5300	5300	5300	5300	0
99	20231106	191400	467776720	5300	5300	5300	5300	0
100	20231106	191300	467776720	5300	5300	5300	5300	0
101	20231106	191200	467776720	5300	5300	5300	5300	0
102	20231106	191100	467776720	5300	5300	5300	5300	0
103	20231106	191000	467776720	5300	5300	5300	5300	0
104	20231106	190900	467776720	5300	5300	5300	5300	0
105	20231106	190800	467776720	5300	5300	5300	5300	0
106	20231106	190700	467776720	5300	5300	5300	5300	0
107	20231106	190600	467776720	5300	5300	5300	5300	0
108	20231106	190500	467776720	5300	5300	5300	5300	0
109	20231106	190400	467776720	5300	5300	5300	5300	0
110	20231106	190300	467776720	5300	5300	5300	5300	0
111	20231106	190200	467776720	5300	5300	5300	5300	0
112	20231106	190100	467776720	5300	5300	5300	5300	0
113	20231106	190000	467776720	5300	5300	5300	5300	0
114	20231106	185900	467776720	5300	5300	5300	5300	0
115	20231106	185800	467776720	5300	5300	5300	5300	0
116	20231106	185700	467776720	5300	5300	5300	5300	0
117	20231106	185600	467776720	5300	5300	5300	5300	0
118	20231106	185500	467776720	5300	5300	5300	5300	0
119	20231106	185400	467776720	5300	5300	5300	5300	0
120	20231106	185300	467776720	5300	5300	5300	5300	0
121	20231106	185200	467776720	5300	5300	5300	5300	0
122	20231106	185100	467776720	5300	5300	5300	5300	731
123	20231106	185000	467776720	5300	5300	5300	5300	0
124	20231106	184900	467776720	5300	5300	5300	5300	0
125	20231106	184800	467776720	5300	5300	5300	5300	0
126	20231106	184700	467776720	5300	5300	5300	5300	0
127	20231106	184600	467776720	5300	5300	5300	5300	0
128	20231106	184500	467776720	5300	5300	5300	5300	0
129	20231106	184400	467776720	5300	5300	5300	5300	0
130	20231106	184300	467776720	5300	5300	5300	5300	0
131	20231106	184200	467776720	5300	5300	5300	5300	0
132	20231106	184100	467776720	5300	5300	5300	5300	0
133	20231106	184000	467776720	5300	5300	5300	5300	0
134	20231106	183900	467776720	5300	5300	5300	5300	0
135	20231106	183800	467776720	5300	5300	5300	5300	0
136	20231106	183700	467776720	5300	5300	5300	5300	0
137	20231106	183600	467776720	5300	5300	5300	5300	0
138	20231106	183500	467776720	5300	5300	5300	5300	0
139	20231106	183400	467776720	5300	5300	5300	5300	0
140	20231106	183300	467776720	5300	5300	5300	5300	0
141	20231106	183200	467776720	5300	5300	5300	5300	0
142	20231106	183100	467776720	5300	5300	5300	5300	0
143	20231106	183000	467776720	5300	5300	5300	5300	0
144	20231106	182900	467776720	5300	5300	5300	5300	0
145	20231106	182800	467776720	5300	5300	5300	5300	0
146	20231106	182700	467776720	5300	5300	5300	5300	0
147	20231106	182600	467776720	5300	5300	5300	5300	0
148	20231106	182500	467776720	5300	5300	5300	5300	0
149	20231106	182400	467776720	5300	5300	5300	5300	0
150	20231106	182300	467776720	5300	5300	5300	5300	0
151	20231106	182200	467776720	5300	5300	5300	5300	0
152	20231106	182100	467776720	5300	5300	5300	5300	731
153	20231106	182000	467776720	5300	5300	5300	5300	0
154	20231106	181900	467776720	5300	5300	5300	5300	0
155	20231106	181800	467776720	5300	5300	5300	5300	0
156	20231106	181700	467776720	5300	5300	5300	5300	0
157	20231106	181600	467776720	5300	5300	5300	5300	0
158	20231106	181500	467776720	5300	5300	5300	5300	0
159	20231106	181400	467776720	5300	5300	5300	5300	0
160	20231106	181300	467776720	5300	5300	5300	5300	0
161	20231106	181200	467776720	5300	5300	5300	5300	0
162	20231106	181100	467776720	5300	5300	5300	5300	0
163	20231106	181000	467776720	5300	5300	5300	5300	0
164	20231106	180900	467776720	5300	5300	5300	5300	0
165	20231106	180800	467776720	5300	5300	5300	5300	0
166	20231106	180700	467776720	5300	5300	5300	5300	0
167	20231106	180600	467776720	5300	5300	5300	5300	0
168	20231106	180500	467776720	5300	5300	5300	5300	0
169	20231106	180400	467776720	5300	5300	5300	5300	0
170	20231106	180300	467776720	5300	5300	5300	5300	0
171	20231106	180200	467776720	5300	5300	5300	5300	0
172	20231106	180100	467776720	5300	5300	5300	5300	0
173	20231106	180000	467776720	5300	5300	5300	5300	0
174	20231106	175900	467776720	5300	5300	5300	5300	0
175	20231106	175800	467776720	5300	5300	5300	5300	0
176	20231106	175700	467776720	5300	5300	5300	5300	0
177	20231106	175600	467776720	5300	5300	5300	5300	0
178	20231106	175500	467776720	5300	5300	5300	5300	0
179	20231106	175400	467776720	5300	5300	5300	5300	0
180	20231106	175300	467776720	5300	5300	5300	5300	0
181	20231106	175200	467776720	5300	5300	5300	5300	0
182	20231106	175100	467776720	5300	5300	5300	5300	731
183	20231106	175000	467776720	5300	5300	5300	5300	0
184	20231106	174900	467776720	5300	5300	5300	5300	0
185	20231106	174800	467776720	5300	5300	5300	5300	0
186	20231106	174700	467776720	5300	5300	5300	5300	0
187	20231106	174600	467776720	5300	5300	5300	5300	0
188	20231106	174500	467776720	5300	5300	5300	5300	0
189	20231106	174400	467776720	5300	5300	5300	5300	0
190	20231106	174300	467776720	5300	5300	5300	5300	0
191	20231106	174200	467776720	5300	5300	5300	5300	0
192	20231106	174100	467776720	5300	5300	5300	5300	0
193	20231106	174000	467776720	5300	5300	5300	5300	0
194	20231106	173900	467776720	5300	5300	5300	5300	0
195	20231106	173800	467776720	5300	5300	5300	5300	0
196	20231106	173700	467776720	5300	5300	5300	5300	0
197	20231106	173600	467776720	5300	5300	5300	5300	0
198	20231106	173500	467776720	5300	5300	5300	5300	0
199	20231106	173400	467776720	5300	5300	5300	5300	0
200	20231106	173300	467776720	5300	5300	5300	5300	0
201	20231106	173200	467776720	5300	5300	5300	5300	0
202	20231106	173100	467776720	5300	5300	5300	5300	0
203	20231106	173000	467776720	5300	5300	5300	5300	0
204	20231106	172900	467776720	5300	5300	5300	5300	0
205	20231106	172800	467776720	5300	5300	5300	5300	0
206	20231106	172700	467776720	5300	5300	5300	5300	0
207	20231106	172600	467776720	5300	5300	5300	5300	0
208	20231106	172500	467776720	5300	5300	5300	5300	0
209	20231106	172400	467776720	5300	5300	5300	5300	0
210	20231106	172300	467776720	5300	5300	5300	5300	0
211	20231106	172200	467776720	5300	5300	5300	5300	0
212	20231106	172100	467776720	5300	5300	5300	5300	731
213	20231106	172000	467776720	5300	5300	5300	5300	0
214	20231106	171900	467776720	5300	5300	5300	5300	0
215	20231106	171800	467776720	5300	5300	5300	5300	0
216	20231106	171700	467776720	5300	5300	5300	5300	0
217	20231106	171600	467776720	5300	5300	5300	5300	0
218	20231106	171500	467776720	5300	5300	5300	5300	0
219	20231106	171400	467776720	5300	5300	5300	5300	0
220	20231106	171300	467776720	5300	5300	5300	5300	0
221	20231106	171200	467776720	5300	5300	5300	5300	0
222	20231106	171100	467776720	5300	5300	5300	5300	0
223	20231106	171000	467776720	5300	5300	5300	5300	0
224	20231106	170900	467776720	5300	5300	5300	5300	0
225	20231106	170800	467776720	5300	5300	5300	5300	0
226	20231106	170700	467776720	5300	5300	5300	5300	0
227	20231106	170600	467776720	5300	5300	5300	5300	0
228	20231106	170500	467776720	5300	5300	5300	5300	0
229	20231106	170400	467776720	5300	5300	5300	5300	0
230	20231106	170300	467776720	5300	5300	5300	5300	0
231	20231106	170200	467776720	5300	5300	5300	5300	0
232	20231106	170100	467776720	5300	5300	5300	5300	0
233	20231106	170000	467776720	5300	5300	5300	5300	0
234	20231106	165900	467776720	5300	5300	5300	5300	0
235	20231106	165800	467776720	5300	5300	5300	5300	0
236	20231106	165700	467776720	5300	5300	5300	5300	0
237	20231106	165600	467776720	5300	5300	5300	5300	0
238	20231106	165500	467776720	5300	5300	5300	5300	0
239	20231106	165400	467776720	5300	5300	5300	5300	0
240	20231106	165300	467776720	5300	5300	5300	5300	0
241	20231106	165200	467776720	5300	5300	5300	5300	0
242	20231106	165100	467776720	5300	5300	5300	5300	731
243	20231106	165000	467776720	5300	5300	5300	5300	0
244	20231106	164900	467776720	5300	5300	5300	5300	0
245	20231106	164800	467776720	5300	5300	5300	5300	0
246	20231106	164700	467776720	5300	5300	5300	5300	0
247	20231106	164600	467776720	5300	5300	5300	5300	0
248	20231106	164500	467776720	5300	5300	5300	5300	0
249	20231106	164400	467776720	5300	5300	5300	5300	0
250	20231106	164300	467776720	5300	5300	5300	5300	0
251	20231106	164200	467776720	5300	5300	5300	5300	0
252	20231106	164100	467776720	5300	5300	5300	5300	0
253	20231106	164000	467776720	5300	5300	5300	5300	0
254	20231106	163900	467776720	5300	5300	5300	5300	0
255	20231106	163800	467776720	5300	5300	5300	5300	0
256	20231106	163700	467776720	5300	5300	5300	5300	0
257	20231106	163600	467776720	5300	5300	5300	5300	0
258	20231106	163500	467776720	5300	5300	5300	5300	0
259	20231106	163400	467776720	5300	5300	5300	5300	0
260	20231106	163300	467776720	5300	5300	5300	5300	0
261	20231106	163200	467776720	5300	5300	5300	5300	0
262	20231106	163100	467776720	5300	5300	5300	5300	0
263	20231106	163000	467776720	5300	5300	5300	5300	0
264	20231106	162900	467776720	5300	5300	5300	5300	0
265	20231106	162800	467776720	5300	5300	5300	5300	0
266	20231106	162700	467776720	5300	5300	5300	5300	0
267	20231106	162600	467776720	5300	5300	5300	5300	0
268	20231106	162500	467776720	5300	5300	5300	5300	0
269	20231106	162400	467776720	5300	5300	5300	5300	0
270	20231106	162300	467776720	5300	5300	5300	5300	0
271	20231106	162200	467776720	5300	5300	5300	5300	0
272	20231106	162100	467776720	5300	5300	5300	5300	731
273	20231106	162000	467776720	5300	5300	5300	5300	0
274	20231106	161900	467776720	5300	5300	5300	5300	0
275	20231106	161800	467776720	5300	5300	5300	5300	0
276	20231106	161700	467776720	5300	5300	5300	5300	0
277	20231106	161600	467776720	5300	5300	5300	5300	0
278	20231106	161500	467776720	5300	5300	5300	5300	0
279	20231106	161400	467776720	5300	5300	5300	5300	0
280	20231106	161300	467776720	5300	5300	5300	5300	0
281	20231106	161200	467776720	5300	5300	5300	5300	0
282	20231106	161100	467776720	5300	5300	5300	5300	0
283	20231106	161000	467776720	5300	5300	5300	5300	0
284	20231106	160900	467776720	5300	5300	5300	5300	0
285	20231106	160800	467776720	5300	5300	5300	5300	0
286	20231106	160700	467776720	5300	5300	5300	5300	0
287	20231106	160600	467776720	5300	5300	5300	5300	0
288	20231106	160500	467776720	5300	5300	5300	5300	0
289	20231106	160400	467776720	5300	5300	5300	5300	0
290	20231106	160300	467776720	5300	5300	5300	5300	0
291	20231106	160200	467776720	5300	5300	5300	5300	0
292	20231106	160100	467776720	5300	5300	5300	5300	0
293	20231106	160000	467776720	5300	5300	5300	5300	0
294	20231106	155900	467776720	5300	5300	5300	5300	0
295	20231106	155800	467776720	5300	5300	5300	5300	0
296	20231106	155700	467776720	5300	5300	5300	5300	0
297	20231106	155600	467776720	5300	5300	5300	5300	0
298	20231106	155500	467776720	5300	5300	5300	5300	0
299	20231106	155400	467776720	5300	5300	5300	5300	0
300	20231106	155300	467776720	5300	5300	5300	5300	0
301	20231106	155200	467776720	5300	5300	5300	5300	0
302	20231106	155100	467776720	5300	5300	5300	5300	731
303	20231106	155000	467776720	5300	5300	5300	5300	0
304	20231106	154900	467776720	5300	5300	5300	5300	0
305	20231106	154800	467776720	5300	5300	5300	5300	0
306	20231106	154700	467776720	5300	5300	5300	5300	0
307	20231106	154600	467776720	5300	5300	5300	5300	0
308	20231106	154500	467776720	5300	5300	5300	5300	0
309	20231106	154400	467776720	5300	5300	5300	5300	0
310	20231106	154300	467776720	5300	5300	5300	5300	0
311	20231106	154200	467776720	5300	5300	5300	5300	0
312	20231106	154100	467776720	5300	5300	5300	5300	0
313	20231106	154000	467776720	5300	5300	5300	5300	0
314	20231106	153900	467776720	5300	5300	5300	5300	0
315	20231106	153800	467776720	5300	5300	5300	5300	0
316	20231106	153700	467776720	5300	5300	5300	5300	0
317	20231106	153600	467776720	5300	5300	5300	5300	0
318	20231106	153500	467776720	5300	5300	5300	5300	0
319	20231106	153400	467776720	5300	5300	5300	5300	0
320	20231106	153300	467776720	5300	5300	5300	5300	0
321	20231106	153200	467776720	5300	5300	5300	5300	0
322	20231106	153100	467776720	5300	5300	5300	5300	0
323	20231106	153000	467776720	5300	5300	5300	5300	731
324	20231106	152900	463902420	5300	5300	5300	5300	0
325	20231106	152800	463902420	5300	5300	5300	5300	0
326	20231106	152700	463902420	5300	5300	5300	5300	0
327	20231106	152600	463902420	5300	5300	5300	5300	0
328	20231106	152500	463902420	5300	5300	5300	5300	0
329	20231106	152400	463902420	5300	5300	5300	5300	0
330	20231106	152300	463902420	5300	5300	5300	5300	0
331	20231106	152200	463902420	5300	5300	5300	5300	0
332	20231106	152100	463902420	5300	5300	5300	5300	0
333	20231106	152000	463902420	5300	5300	5300	5300	0
334	20231106	151900	463902420	5300	5300	5300	5300	502
335	20231106	151800	461241820	5300	5290	5300	5290	201
336	20231106	151700	460178520	5290	5290	5290	5290	130
337	20231106	151600	459490820	5300	5290	5300	5280	966
338	20231106	151500	454385730	5300	5300	5300	5300	288
339	20231106	151400	452859330	5300	5300	5300	5300	100
340	20231106	151300	452329330	5310	5310	5310	5310	0
341	20231106	151200	452329330	5310	5310	5310	5310	0
342	20231106	151100	452329330	5310	5310	5310	5310	0
343	20231106	151000	452329330	5310	5310	5310	5310	0
344	20231106	150900	452329330	5310	5310	5310	5310	0
345	20231106	150800	452329330	5310	5310	5310	5310	619
346	20231106	150700	449042440	5310	5310	5310	5310	0
347	20231106	150600	449042440	5310	5310	5310	5310	0
348	20231106	150500	449042440	5310	5310	5310	5310	0
349	20231106	150400	449042440	5310	5310	5310	5310	0
350	20231106	150300	449042440	5310	5300	5310	5300	31
351	20231106	150200	448878130	5300	5300	5300	5300	10
352	20231106	150100	448825130	5300	5300	5300	5300	113
353	20231106	150000	448226230	5290	5290	5290	5290	500
354	20231106	145900	445581230	5290	5290	5290	5290	350
355	20231106	145800	443729730	5290	5290	5290	5290	0
356	20231106	145700	443729730	5290	5300	5300	5290	952
357	20231106	145600	438693370	5300	5300	5300	5300	0
358	20231106	145500	438693370	5300	5300	5300	5300	21
359	20231106	145400	438582070	5300	5300	5300	5300	10
360	20231106	145300	438529070	5300	5300	5300	5300	29
361	20231106	145200	438375370	5300	5300	5300	5300	500
362	20231106	145100	435725370	5300	5300	5300	5300	142
363	20231106	145000	434972770	5300	5300	5300	5300	0
364	20231106	144900	434972770	5300	5300	5300	5300	0
365	20231106	144800	434972770	5300	5300	5300	5300	1
366	20231106	144700	434967470	5300	5300	5300	5300	4
367	20231106	144600	434946270	5290	5290	5290	5290	60
368	20231106	144500	434628870	5290	5290	5290	5290	0
369	20231106	144400	434628870	5290	5300	5310	5290	424
370	20231106	144300	432382190	5310	5310	5310	5300	99
371	20231106	144200	431857450	5300	5300	5300	5300	0
372	20231106	144100	431857450	5300	5300	5300	5300	807
373	20231106	144000	427580350	5280	5290	5290	5280	700
374	20231106	143900	423883000	5300	5300	5300	5300	0
375	20231106	143800	423883000	5300	5300	5300	5300	4
376	20231106	143700	423861800	5290	5300	5300	5290	454
377	20231106	143600	421458600	5300	5300	5300	5300	7
378	20231106	143500	421421500	5290	5290	5290	5290	0
379	20231106	143400	421421500	5290	5290	5290	5290	0
380	20231106	143300	421421500	5290	5290	5290	5290	0
381	20231106	143200	421421500	5290	5290	5290	5290	18
382	20231106	143100	421326280	5300	5300	5300	5300	20
383	20231106	143000	421220280	5290	5290	5290	5290	0
384	20231106	142900	421220280	5290	5290	5290	5290	0
385	20231106	142800	421220280	5290	5290	5290	5290	0
386	20231106	142700	421220280	5290	5290	5290	5290	0
387	20231106	142600	421220280	5290	5290	5290	5290	3
388	20231106	142500	421204410	5300	5300	5300	5300	7
389	20231106	142400	421167310	5300	5300	5300	5300	0
390	20231106	142300	421167310	5300	5300	5300	5300	0
391	20231106	142200	421167310	5300	5300	5300	5300	0
392	20231106	142100	421167310	5300	5300	5300	5300	0
393	20231106	142000	421167310	5300	5300	5300	5300	6
394	20231106	141900	421135510	5310	5310	5310	5310	0
395	20231106	141800	421135510	5310	5310	5310	5310	0
396	20231106	141700	421135510	5310	5310	5310	5310	0
397	20231106	141600	421135510	5310	5310	5310	5310	0
398	20231106	141500	421135510	5310	5310	5310	5310	0
399	20231106	141400	421135510	5310	5290	5310	5290	11087
400	20231106	141300	362477280	5300	5300	5300	5300	0
401	20231106	141200	362477280	5300	5300	5300	5300	20
402	20231106	141100	362371280	5290	5290	5290	5290	0
403	20231106	141000	362371280	5290	5290	5290	5290	391
404	20231106	140900	360302890	5300	5300	5300	5300	29
405	20231106	140800	360149190	5300	5300	5300	5300	0
406	20231106	140700	360149190	5300	5300	5300	5300	1
407	20231106	140600	360143890	5300	5280	5300	5280	307
408	20231106	140500	358519430	5280	5280	5280	5280	500
409	20231106	140400	355879430	5280	5280	5280	5280	448
410	20231106	140300	353513990	5280	5280	5280	5280	2
411	20231106	140200	353503430	5280	5300	5300	5280	93
412	20231106	140100	353011020	5300	5300	5300	5300	0
413	20231106	140000	353011020	5300	5300	5300	5300	8
414	20231106	135900	352968620	5310	5310	5310	5310	1290
415	20231106	135800	346118720	5310	5310	5310	5310	0
416	20231106	135700	346118720	5310	5310	5310	5310	0
417	20231106	135600	346118720	5310	5310	5310	5310	0
418	20231106	135500	346118720	5310	5310	5310	5310	1
419	20231106	135400	346113410	5280	5280	5280	5280	0
420	20231106	135300	346113410	5280	5280	5280	5280	8
421	20231106	135200	346071170	5280	5280	5280	5280	0
422	20231106	135100	346071170	5280	5280	5280	5280	0
423	20231106	135000	346071170	5280	5280	5280	5280	0
424	20231106	134900	346071170	5280	5280	5280	5280	0
425	20231106	134800	346071170	5280	5280	5280	5280	0
426	20231106	134700	346071170	5280	5280	5280	5280	0
427	20231106	134600	346071170	5280	5280	5280	5280	8
428	20231106	134500	346028930	5290	5280	5290	5280	1225
429	20231106	134400	339554680	5280	5320	5320	5280	508
430	20231106	134300	336872020	5320	5320	5320	5320	1
431	20231106	134200	336866700	5280	5280	5280	5280	0
432	20231106	134100	336866700	5280	5280	5280	5280	1
433	20231106	134000	336861420	5320	5320	5320	5320	0
434	20231106	133900	336861420	5320	5290	5320	5280	1001
435	20231106	133800	331575500	5300	5310	5320	5300	235
436	20231106	133700	330329740	5300	5300	5300	5300	44
437	20231106	133600	330096540	5310	5330	5330	5310	600
438	20231106	133500	326899240	5330	5330	5330	5330	0
439	20231106	133400	326899240	5330	5330	5330	5330	0
440	20231106	133300	326899240	5330	5330	5330	5330	0
441	20231106	133200	326899240	5330	5330	5330	5330	0
442	20231106	133100	326899240	5330	5330	5330	5330	0
443	20231106	133000	326899240	5330	5330	5330	5330	0
444	20231106	132900	326899240	5330	5330	5330	5330	50
445	20231106	132800	326632740	5340	5340	5340	5340	0
446	20231106	132700	326632740	5340	5310	5340	5310	1425
447	20231106	132600	319053810	5320	5320	5320	5320	0
448	20231106	132500	319053810	5320	5300	5320	5300	1644
449	20231106	132400	310308200	5300	5300	5300	5300	0
450	20231106	132300	310308200	5300	5300	5300	5300	10
451	20231106	132200	310255200	5320	5320	5320	5320	0
452	20231106	132100	310255200	5320	5320	5320	5320	1
453	20231106	132000	310249880	5270	5300	5300	5270	250
454	20231106	131900	308927960	5320	5320	5320	5320	0
455	20231106	131800	308927960	5320	5320	5320	5320	0
456	20231106	131700	308927960	5320	5320	5320	5320	507
457	20231106	131600	306230720	5300	5300	5300	5300	2
458	20231106	131500	306220120	5300	5300	5300	5300	0
459	20231106	131400	306220120	5300	5310	5310	5300	1870
460	20231106	131300	296301010	5320	5320	5320	5320	100
461	20231106	131200	295769010	5320	5310	5320	5310	301
462	20231106	131100	294170690	5310	5310	5310	5310	263
463	20231106	131000	292774160	5310	5320	5320	5310	1615
464	20231106	130900	284195500	5310	5310	5310	5310	862
465	20231106	130800	279618280	5300	5300	5300	5300	0
466	20231106	130700	279618280	5300	5300	5300	5300	121
467	20231106	130600	278976980	5300	5300	5300	5300	0
468	20231106	130500	278976980	5300	5300	5300	5300	20
469	20231106	130400	278870980	5300	5290	5300	5290	573
470	20231106	130300	275834110	5270	5270	5270	5270	0
471	20231106	130200	275834110	5270	5270	5270	5270	0
472	20231106	130100	275834110	5270	5270	5270	5270	0
473	20231106	130000	275834110	5270	5280	5300	5270	723
474	20231106	125900	272016810	5280	5280	5280	5280	0
475	20231106	125800	272016810	5280	5280	5280	5280	0
476	20231106	125700	272016810	5280	5280	5280	5280	0
477	20231106	125600	272016810	5280	5300	5300	5280	1001
478	20231106	125500	266728580	5310	5310	5310	5310	0
479	20231106	125400	266728580	5310	5310	5310	5310	0
480	20231106	125300	266728580	5310	5310	5310	5310	0
481	20231106	125200	266728580	5310	5310	5310	5310	3
482	20231106	125100	266712650	5300	5300	5300	5300	1
483	20231106	125000	266707350	5300	5300	5300	5300	258
484	20231106	124900	265339950	5300	5300	5300	5300	1
485	20231106	124800	265334650	5310	5300	5310	5300	102
486	20231106	124700	264793050	5300	5310	5310	5300	2
487	20231106	124600	264782440	5310	5310	5310	5310	210
488	20231106	124500	263667340	5300	5300	5300	5300	0
489	20231106	124400	263667340	5300	5300	5300	5300	200
490	20231106	124300	262607340	5310	5310	5310	5300	43
491	20231106	124200	262379020	5300	5300	5300	5300	112
492	20231106	124100	261785420	5300	5300	5300	5300	1
493	20231106	124000	261780120	5300	5300	5300	5300	51
494	20231106	123900	261509820	5310	5310	5310	5310	95
495	20231106	123800	261005370	5310	5310	5310	5310	0
496	20231106	123700	261005370	5310	5310	5310	5310	0
497	20231106	123600	261005370	5310	5310	5310	5310	0
498	20231106	123500	261005370	5310	5300	5310	5300	2000
499	20231106	123400	250400370	5300	5300	5300	5300	0
500	20231106	123300	250400370	5300	5290	5300	5290	7
501	20231106	123200	250363300	5300	5300	5300	5300	4
502	20231106	123100	250342100	5290	5290	5290	5290	10
503	20231106	123000	250289200	5290	5290	5290	5290	20
504	20231106	122900	250183400	5300	5300	5300	5300	0
505	20231106	122800	250183400	5300	5300	5300	5300	0
506	20231106	122700	250183400	5300	5300	5300	5300	500
507	20231106	122600	247533400	5300	5300	5300	5300	102
508	20231106	122500	246992800	5290	5300	5300	5290	414
509	20231106	122400	244798700	5290	5290	5290	5290	20
510	20231106	122300	244692900	5280	5280	5280	5280	0
511	20231106	122200	244692900	5280	5280	5280	5280	0
512	20231106	122100	244692900	5280	5280	5280	5280	1
513	20231106	122000	244687620	5280	5280	5280	5280	2
514	20231106	121900	244677060	5280	5280	5280	5280	10
515	20231106	121800	244624260	5280	5280	5280	5280	0
516	20231106	121700	244624260	5280	5270	5280	5270	3570
517	20231106	121600	225784530	5280	5280	5280	5280	749
518	20231106	121500	221829810	5280	5280	5280	5280	140
519	20231106	121400	221090610	5290	5290	5290	5290	1
520	20231106	121300	221085320	5290	5290	5290	5290	13
521	20231106	121200	221016550	5280	5290	5290	5280	4640
522	20231106	121100	196475060	5290	5290	5290	5290	46
523	20231106	121000	196231720	5290	5290	5290	5290	18
524	20231106	120900	196136500	5300	5300	5300	5300	0
525	20231106	120800	196136500	5300	5300	5300	5300	0
526	20231106	120700	196136500	5300	5300	5300	5300	0
527	20231106	120600	196136500	5300	5300	5300	5300	0
528	20231106	120500	196136500	5300	5290	5300	5290	153
529	20231106	120400	195327100	5290	5290	5290	5290	0
530	20231106	120300	195327100	5290	5290	5290	5290	0
531	20231106	120200	195327100	5290	5290	5290	5290	0
532	20231106	120100	195327100	5290	5290	5290	5290	1
533	20231106	120000	195321810	5290	5290	5290	5290	10
534	20231106	115900	195268910	5300	5300	5300	5300	0
535	20231106	115800	195268910	5300	5300	5300	5300	0
536	20231106	115700	195268910	5300	5300	5300	5300	11
537	20231106	115600	195210610	5300	5300	5300	5300	53
538	20231106	115500	194929710	5300	5300	5300	5300	1
539	20231106	115400	194924410	5290	5290	5290	5290	0
540	20231106	115300	194924410	5290	5290	5290	5290	20
541	20231106	115200	194818610	5290	5290	5290	5290	4
542	20231106	115100	194797450	5290	5300	5300	5290	2
543	20231106	115000	194786860	5290	5290	5290	5290	0
544	20231106	114900	194786860	5290	5290	5290	5290	90
545	20231106	114800	194310760	5290	5290	5290	5290	75
546	20231106	114700	193914010	5290	5290	5290	5290	0
547	20231106	114600	193914010	5290	5290	5290	5290	343
548	20231106	114500	192099540	5280	5280	5280	5280	10
549	20231106	114400	192046740	5280	5280	5280	5280	100
550	20231106	114300	191518740	5290	5290	5290	5290	120
551	20231106	114200	190883940	5290	5290	5290	5290	0
552	20231106	114100	190883940	5290	5290	5290	5290	0
553	20231106	114000	190883940	5290	5290	5290	5290	217
554	20231106	113900	189736010	5290	5290	5290	5290	0
555	20231106	113800	189736010	5290	5290	5290	5290	1528
556	20231106	113700	181652890	5280	5280	5290	5280	339
557	20231106	113600	179861880	5270	5280	5280	5270	534
558	20231106	113500	177042370	5270	5270	5270	5270	1
559	20231106	113400	177037100	5270	5270	5270	5270	0
560	20231106	113300	177037100	5270	5280	5280	5270	162
561	20231106	113200	176182360	5270	5270	5270	5270	21
562	20231106	113100	176071690	5270	5270	5270	5270	95
563	20231106	113000	175571040	5270	5270	5270	5270	0
564	20231106	112900	175571040	5270	5270	5270	5270	0
565	20231106	112800	175571040	5270	5280	5280	5270	51
566	20231106	112700	175302010	5280	5280	5280	5280	300
567	20231106	112600	173718010	5280	5280	5280	5280	0
568	20231106	112500	173718010	5280	5280	5280	5280	0
569	20231106	112400	173718010	5280	5280	5280	5280	10
570	20231106	112300	173665210	5280	5280	5280	5280	0
571	20231106	112200	173665210	5280	5280	5280	5280	11
572	20231106	112100	173607130	5290	5290	5290	5290	108
573	20231106	112000	173035810	5290	5290	5290	5290	3
574	20231106	111900	173019940	5290	5290	5290	5290	0
575	20231106	111800	173019940	5290	5290	5290	5290	16
576	20231106	111700	172935300	5290	5290	5290	5290	0
577	20231106	111600	172935300	5290	5290	5290	5290	1532
578	20231106	111500	164831020	5290	5290	5290	5290	2
579	20231106	111400	164820440	5290	5290	5290	5290	62
580	20231106	111300	164492460	5280	5280	5280	5280	115
581	20231106	111200	163885260	5280	5280	5280	5280	1
582	20231106	111100	163879980	5280	5280	5280	5280	5
583	20231106	111000	163853580	5280	5280	5280	5280	36
584	20231106	110900	163663500	5280	5280	5280	5280	65
585	20231106	110800	163320300	5280	5270	5280	5270	40
586	20231106	110700	163109300	5270	5270	5270	5270	1700
587	20231106	110600	154150300	5280	5280	5280	5280	40
588	20231106	110500	153939100	5280	5290	5290	5280	64
589	20231106	110400	153600940	5290	5290	5290	5290	0
590	20231106	110300	153600940	5290	5290	5290	5290	10
591	20231106	110200	153548040	5290	5290	5290	5290	153
592	20231106	110100	152738670	5300	5300	5300	5300	1008
593	20231106	110000	147396270	5300	5300	5300	5300	4
594	20231106	105900	147375070	5300	5300	5300	5290	1593
595	20231106	105800	138933170	5290	5290	5290	5290	0
596	20231106	105700	138933170	5290	5280	5290	5280	2072
597	20231106	105600	127986700	5270	5270	5270	5270	0
598	20231106	105500	127986700	5270	5260	5270	5260	59
599	20231106	105400	127675860	5260	5260	5260	5260	0
600	20231106	105300	127675860	5260	5260	5260	5260	0
601	20231106	105200	127675860	5260	5260	5260	5260	0
602	20231106	105100	127675860	5260	5260	5260	5260	10
603	20231106	105000	127623260	5270	5270	5270	5270	0
604	20231106	104900	127623260	5270	5270	5270	5270	0
605	20231106	104800	127623260	5270	5270	5270	5270	50
606	20231106	104700	127359760	5270	5270	5270	5270	1
607	20231106	104600	127354490	5270	5270	5270	5270	10
608	20231106	104500	127301790	5270	5270	5270	5270	0
609	20231106	104400	127301790	5270	5270	5270	5270	2
610	20231106	104300	127291250	5270	5270	5270	5270	1
611	20231106	104200	127285980	5270	5260	5270	5260	40
612	20231106	104100	127075280	5270	5270	5270	5270	0
613	20231106	104000	127075280	5270	5270	5270	5270	0
614	20231106	103900	127075280	5270	5270	5270	5270	0
615	20231106	103800	127075280	5270	5270	5270	5270	32
616	20231106	103700	126906640	5270	5270	5270	5270	0
617	20231106	103600	126906640	5270	5270	5270	5270	40
618	20231106	103500	126695840	5270	5280	5280	5270	60
619	20231106	103400	126379340	5280	5270	5280	5270	50
620	20231106	103300	126115760	5250	5260	5260	5250	141
621	20231106	103200	125375490	5250	5250	5250	5250	0
622	20231106	103100	125375490	5250	5250	5250	5250	0
623	20231106	103000	125375490	5250	5250	5250	5250	5
624	20231106	102900	125349240	5270	5260	5270	5260	233
625	20231106	102800	124123360	5260	5260	5260	5260	0
626	20231106	102700	124123360	5260	5240	5260	5240	11
627	20231106	102600	124065700	5240	5240	5240	5240	0
628	20231106	102500	124065700	5240	5240	5240	5240	1
629	20231106	102400	124060460	5250	5250	5250	5250	0
630	20231106	102300	124060460	5250	5250	5250	5250	348
631	20231106	102200	122233460	5250	5250	5250	5250	10
632	20231106	102100	122180960	5250	5250	5250	5250	2
633	20231106	102000	122170460	5250	5250	5250	5250	60
634	20231106	101900	121855460	5250	5250	5250	5250	0
635	20231106	101800	121855460	5250	5250	5250	5250	0
636	20231106	101700	121855460	5250	5250	5250	5250	7
637	20231106	101600	121818710	5240	5240	5240	5240	98
638	20231106	101500	121305190	5240	5250	5250	5240	104
639	20231106	101400	120760220	5240	5240	5240	5240	0
640	20231106	101300	120760220	5240	5240	5240	5240	1
641	20231106	101200	120754980	5240	5240	5240	5240	1
642	20231106	101100	120749740	5240	5240	5240	5240	11
643	20231106	101000	120692100	5240	5240	5240	5240	13
644	20231106	100900	120623980	5240	5240	5240	5240	6
645	20231106	100800	120592540	5240	5240	5240	5240	150
646	20231106	100700	119806540	5240	5280	5280	5240	40
647	20231106	100600	119596850	5280	5280	5280	5280	0
648	20231106	100500	119596850	5280	5280	5280	5280	30
649	20231106	100400	119438450	5280	5280	5280	5280	10
650	20231106	100300	119385650	5280	5250	5280	5240	1084
651	20231106	100200	113694680	5280	5270	5280	5270	30
652	20231106	100100	113536290	5250	5250	5250	5250	0
653	20231106	100000	113536290	5250	5250	5250	5250	0
654	20231106	095900	113536290	5250	5250	5250	5250	0
655	20231106	095800	113536290	5250	5250	5250	5250	0
656	20231106	095700	113536290	5250	5250	5250	5250	1
657	20231106	095600	113531040	5280	5280	5280	5280	1
658	20231106	095500	113525760	5250	5250	5250	5250	297
659	20231106	095400	111966510	5240	5250	5250	5240	200
660	20231106	095300	110918470	5240	5280	5280	5240	47
661	20231106	095200	110672150	5240	5240	5240	5240	141
662	20231106	095100	109933310	5240	5240	5240	5240	10
663	20231106	095000	109880910	5240	5240	5240	5240	201
664	20231106	094900	108827670	5240	5240	5240	5240	150
665	20231106	094800	108041670	5240	5280	5280	5240	3501
666	20231106	094700	89665920	5280	5280	5280	5280	4
667	20231106	094600	89644800	5280	5280	5280	5280	350
668	20231106	094500	87796800	5280	5280	5280	5280	192
669	20231106	094400	86783040	5280	5280	5280	5280	4
670	20231106	094300	86761920	5280	5280	5280	5280	532
671	20231106	094200	83952960	5290	5280	5290	5280	506
672	20231106	094100	81281250	5280	5280	5280	5280	450
673	20231106	094000	78905250	5280	5280	5280	5280	94
674	20231106	093900	78408930	5290	5290	5290	5290	1105
675	20231106	093800	72563480	5290	5290	5290	5290	100
676	20231106	093700	72034480	5290	5290	5290	5290	1
677	20231106	093600	72029190	5280	5280	5280	5280	0
678	20231106	093500	72029190	5280	5280	5280	5280	42
679	20231106	093400	71807430	5290	5290	5290	5290	0
680	20231106	093300	71807430	5290	5290	5290	5290	60
681	20231106	093200	71490030	5290	5290	5290	5290	108
682	20231106	093100	70918710	5300	5290	5300	5290	679
683	20231106	093000	67326380	5280	5270	5280	5270	896
684	20231106	092900	62595800	5260	5260	5260	5260	0
685	20231106	092800	62595800	5260	5260	5260	5260	19
686	20231106	092700	62495860	5260	5260	5260	5260	30
687	20231106	092600	62338060	5280	5280	5280	5280	98
688	20231106	092500	61820620	5280	5280	5280	5280	64
689	20231106	092400	61482700	5280	5280	5280	5280	0
690	20231106	092300	61482700	5280	5270	5280	5270	95
691	20231106	092200	60981110	5260	5250	5260	5250	1654
692	20231106	092100	52286900	5250	5250	5250	5250	0
693	20231106	092000	52286900	5250	5250	5250	5250	123
694	20231106	091900	51641150	5250	5250	5250	5250	171
695	20231106	091800	50743400	5250	5250	5250	5250	1
696	20231106	091700	50738150	5230	5230	5230	5230	75
697	20231106	091600	50345900	5210	5230	5230	5210	501
698	20231106	091500	47732880	5230	5240	5240	5230	5
699	20231106	091400	47706720	5260	5260	5260	5260	12
700	20231106	091300	47643600	5220	5210	5220	5210	21
701	20231106	091200	47534180	5220	5220	5220	5220	2
702	20231106	091100	47523740	5220	5250	5260	5220	510
703	20231106	091000	44841590	5210	5210	5210	5210	486
704	20231106	090900	42309530	5220	5220	5220	5220	1901
705	20231106	090800	32386310	5220	5220	5220	5220	503
706	20231106	090700	29760650	5250	5230	5250	5220	261
707	20231106	090600	28397200	5220	5240	5240	5220	1673
708	20231106	090500	19631860	5250	5270	5270	5250	842
709	20231106	090400	15208060	5260	5260	5260	5260	647
710	20231106	090300	11804840	5260	5260	5270	5250	406
711	20231106	090200	9669360	5280	5280	5280	5280	0
712	20231106	090100	9669360	5280	5290	5290	5280	847
713	20231106	090000	5194780	5290	5290	5290	5290	982