KissMeData/354200/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211200	283964610	5380	5380	5380	5380	1791
3	20231106	211100	283964610	5380	5380	5380	5380	0
4	20231106	211000	283964610	5380	5380	5380	5380	0
5	20231106	210900	283964610	5380	5380	5380	5380	0
6	20231106	210800	283964610	5380	5380	5380	5380	0
7	20231106	210700	283964610	5380	5380	5380	5380	0
8	20231106	210600	283964610	5380	5380	5380	5380	0
9	20231106	210500	283964610	5380	5380	5380	5380	0
10	20231106	210400	283964610	5380	5380	5380	5380	0
11	20231106	210300	283964610	5380	5380	5380	5380	0
12	20231106	210200	283964610	5380	5380	5380	5380	0
13	20231106	210100	283964610	5380	5380	5380	5380	0
14	20231106	210000	283964610	5380	5380	5380	5380	0
15	20231106	205900	283964610	5380	5380	5380	5380	0
16	20231106	205800	283964610	5380	5380	5380	5380	0
17	20231106	205700	283964610	5380	5380	5380	5380	0
18	20231106	205600	283964610	5380	5380	5380	5380	0
19	20231106	205500	283964610	5380	5380	5380	5380	0
20	20231106	205400	283964610	5380	5380	5380	5380	0
21	20231106	205300	283964610	5380	5380	5380	5380	0
22	20231106	205200	283964610	5380	5380	5380	5380	0
23	20231106	205100	283964610	5380	5380	5380	5380	0
24	20231106	205000	283964610	5380	5380	5380	5380	0
25	20231106	204900	283964610	5380	5380	5380	5380	0
26	20231106	204800	283964610	5380	5380	5380	5380	0
27	20231106	204700	283964610	5380	5380	5380	5380	0
28	20231106	204600	283964610	5380	5380	5380	5380	0
29	20231106	204500	283964610	5380	5380	5380	5380	0
30	20231106	204400	283964610	5380	5380	5380	5380	0
31	20231106	204300	283964610	5380	5380	5380	5380	0
32	20231106	204200	283964610	5380	5380	5380	5380	1791
33	20231106	204100	283964610	5380	5380	5380	5380	0
34	20231106	204000	283964610	5380	5380	5380	5380	0
35	20231106	203900	283964610	5380	5380	5380	5380	0
36	20231106	203800	283964610	5380	5380	5380	5380	0
37	20231106	203700	283964610	5380	5380	5380	5380	0
38	20231106	203600	283964610	5380	5380	5380	5380	0
39	20231106	203500	283964610	5380	5380	5380	5380	0
40	20231106	203400	283964610	5380	5380	5380	5380	0
41	20231106	203300	283964610	5380	5380	5380	5380	0
42	20231106	203200	283964610	5380	5380	5380	5380	0
43	20231106	203100	283964610	5380	5380	5380	5380	0
44	20231106	203000	283964610	5380	5380	5380	5380	0
45	20231106	202900	283964610	5380	5380	5380	5380	0
46	20231106	202800	283964610	5380	5380	5380	5380	0
47	20231106	202700	283964610	5380	5380	5380	5380	0
48	20231106	202600	283964610	5380	5380	5380	5380	0
49	20231106	202500	283964610	5380	5380	5380	5380	0
50	20231106	202400	283964610	5380	5380	5380	5380	0
51	20231106	202300	283964610	5380	5380	5380	5380	0
52	20231106	202200	283964610	5380	5380	5380	5380	0
53	20231106	202100	283964610	5380	5380	5380	5380	0
54	20231106	202000	283964610	5380	5380	5380	5380	0
55	20231106	201900	283964610	5380	5380	5380	5380	0
56	20231106	201800	283964610	5380	5380	5380	5380	0
57	20231106	201700	283964610	5380	5380	5380	5380	0
58	20231106	201600	283964610	5380	5380	5380	5380	0
59	20231106	201500	283964610	5380	5380	5380	5380	0
60	20231106	201400	283964610	5380	5380	5380	5380	0
61	20231106	201300	283964610	5380	5380	5380	5380	0
62	20231106	201200	283964610	5380	5380	5380	5380	1791
63	20231106	201100	283964610	5380	5380	5380	5380	0
64	20231106	201000	283964610	5380	5380	5380	5380	0
65	20231106	200900	283964610	5380	5380	5380	5380	0
66	20231106	200800	283964610	5380	5380	5380	5380	0
67	20231106	200700	283964610	5380	5380	5380	5380	0
68	20231106	200600	283964610	5380	5380	5380	5380	0
69	20231106	200500	283964610	5380	5380	5380	5380	0
70	20231106	200400	283964610	5380	5380	5380	5380	0
71	20231106	200300	283964610	5380	5380	5380	5380	0
72	20231106	200200	283964610	5380	5380	5380	5380	0
73	20231106	200100	283964610	5380	5380	5380	5380	0
74	20231106	200000	283964610	5380	5380	5380	5380	0
75	20231106	195900	283964610	5380	5380	5380	5380	0
76	20231106	195800	283964610	5380	5380	5380	5380	0
77	20231106	195700	283964610	5380	5380	5380	5380	0
78	20231106	195600	283964610	5380	5380	5380	5380	0
79	20231106	195500	283964610	5380	5380	5380	5380	0
80	20231106	195400	283964610	5380	5380	5380	5380	0
81	20231106	195300	283964610	5380	5380	5380	5380	0
82	20231106	195200	283964610	5380	5380	5380	5380	0
83	20231106	195100	283964610	5380	5380	5380	5380	0
84	20231106	195000	283964610	5380	5380	5380	5380	0
85	20231106	194900	283964610	5380	5380	5380	5380	0
86	20231106	194800	283964610	5380	5380	5380	5380	0
87	20231106	194700	283964610	5380	5380	5380	5380	0
88	20231106	194600	283964610	5380	5380	5380	5380	0
89	20231106	194500	283964610	5380	5380	5380	5380	0
90	20231106	194400	283964610	5380	5380	5380	5380	0
91	20231106	194300	283964610	5380	5380	5380	5380	0
92	20231106	194200	283964610	5380	5380	5380	5380	1791
93	20231106	194100	283964610	5380	5380	5380	5380	0
94	20231106	194000	283964610	5380	5380	5380	5380	0
95	20231106	193900	283964610	5380	5380	5380	5380	0
96	20231106	193800	283964610	5380	5380	5380	5380	0
97	20231106	193700	283964610	5380	5380	5380	5380	0
98	20231106	193600	283964610	5380	5380	5380	5380	0
99	20231106	193500	283964610	5380	5380	5380	5380	0
100	20231106	193400	283964610	5380	5380	5380	5380	0
101	20231106	193300	283964610	5380	5380	5380	5380	0
102	20231106	193200	283964610	5380	5380	5380	5380	0
103	20231106	193100	283964610	5380	5380	5380	5380	0
104	20231106	193000	283964610	5380	5380	5380	5380	0
105	20231106	192900	283964610	5380	5380	5380	5380	0
106	20231106	192800	283964610	5380	5380	5380	5380	0
107	20231106	192700	283964610	5380	5380	5380	5380	0
108	20231106	192600	283964610	5380	5380	5380	5380	0
109	20231106	192500	283964610	5380	5380	5380	5380	0
110	20231106	192400	283964610	5380	5380	5380	5380	0
111	20231106	192300	283964610	5380	5380	5380	5380	0
112	20231106	192200	283964610	5380	5380	5380	5380	0
113	20231106	192100	283964610	5380	5380	5380	5380	0
114	20231106	192000	283964610	5380	5380	5380	5380	0
115	20231106	191900	283964610	5380	5380	5380	5380	0
116	20231106	191800	283964610	5380	5380	5380	5380	0
117	20231106	191700	283964610	5380	5380	5380	5380	0
118	20231106	191600	283964610	5380	5380	5380	5380	0
119	20231106	191500	283964610	5380	5380	5380	5380	0
120	20231106	191400	283964610	5380	5380	5380	5380	0
121	20231106	191300	283964610	5380	5380	5380	5380	0
122	20231106	191200	283964610	5380	5380	5380	5380	1791
123	20231106	191100	283964610	5380	5380	5380	5380	0
124	20231106	191000	283964610	5380	5380	5380	5380	0
125	20231106	190900	283964610	5380	5380	5380	5380	0
126	20231106	190800	283964610	5380	5380	5380	5380	0
127	20231106	190700	283964610	5380	5380	5380	5380	0
128	20231106	190600	283964610	5380	5380	5380	5380	0
129	20231106	190500	283964610	5380	5380	5380	5380	0
130	20231106	190400	283964610	5380	5380	5380	5380	0
131	20231106	190300	283964610	5380	5380	5380	5380	0
132	20231106	190200	283964610	5380	5380	5380	5380	0
133	20231106	190100	283964610	5380	5380	5380	5380	0
134	20231106	190000	283964610	5380	5380	5380	5380	0
135	20231106	185900	283964610	5380	5380	5380	5380	0
136	20231106	185800	283964610	5380	5380	5380	5380	0
137	20231106	185700	283964610	5380	5380	5380	5380	0
138	20231106	185600	283964610	5380	5380	5380	5380	0
139	20231106	185500	283964610	5380	5380	5380	5380	0
140	20231106	185400	283964610	5380	5380	5380	5380	0
141	20231106	185300	283964610	5380	5380	5380	5380	0
142	20231106	185200	283964610	5380	5380	5380	5380	0
143	20231106	185100	283964610	5380	5380	5380	5380	0
144	20231106	185000	283964610	5380	5380	5380	5380	0
145	20231106	184900	283964610	5380	5380	5380	5380	0
146	20231106	184800	283964610	5380	5380	5380	5380	0
147	20231106	184700	283964610	5380	5380	5380	5380	0
148	20231106	184600	283964610	5380	5380	5380	5380	0
149	20231106	184500	283964610	5380	5380	5380	5380	0
150	20231106	184400	283964610	5380	5380	5380	5380	0
151	20231106	184300	283964610	5380	5380	5380	5380	0
152	20231106	184200	283964610	5380	5380	5380	5380	1791
153	20231106	184100	283964610	5380	5380	5380	5380	0
154	20231106	184000	283964610	5380	5380	5380	5380	0
155	20231106	183900	283964610	5380	5380	5380	5380	0
156	20231106	183800	283964610	5380	5380	5380	5380	0
157	20231106	183700	283964610	5380	5380	5380	5380	0
158	20231106	183600	283964610	5380	5380	5380	5380	0
159	20231106	183500	283964610	5380	5380	5380	5380	0
160	20231106	183400	283964610	5380	5380	5380	5380	0
161	20231106	183300	283964610	5380	5380	5380	5380	0
162	20231106	183200	283964610	5380	5380	5380	5380	0
163	20231106	183100	283964610	5380	5380	5380	5380	0
164	20231106	183000	283964610	5380	5380	5380	5380	0
165	20231106	182900	283964610	5380	5380	5380	5380	0
166	20231106	182800	283964610	5380	5380	5380	5380	0
167	20231106	182700	283964610	5380	5380	5380	5380	0
168	20231106	182600	283964610	5380	5380	5380	5380	0
169	20231106	182500	283964610	5380	5380	5380	5380	0
170	20231106	182400	283964610	5380	5380	5380	5380	0
171	20231106	182300	283964610	5380	5380	5380	5380	0
172	20231106	182200	283964610	5380	5380	5380	5380	0
173	20231106	182100	283964610	5380	5380	5380	5380	0
174	20231106	182000	283964610	5380	5380	5380	5380	0
175	20231106	181900	283964610	5380	5380	5380	5380	0
176	20231106	181800	283964610	5380	5380	5380	5380	0
177	20231106	181700	283964610	5380	5380	5380	5380	0
178	20231106	181600	283964610	5380	5380	5380	5380	0
179	20231106	181500	283964610	5380	5380	5380	5380	0
180	20231106	181400	283964610	5380	5380	5380	5380	0
181	20231106	181300	283964610	5380	5380	5380	5380	0
182	20231106	181200	283964610	5380	5380	5380	5380	1791
183	20231106	181100	283964610	5380	5380	5380	5380	0
184	20231106	181000	283964610	5380	5380	5380	5380	0
185	20231106	180900	283964610	5380	5380	5380	5380	0
186	20231106	180800	283964610	5380	5380	5380	5380	0
187	20231106	180700	283964610	5380	5380	5380	5380	0
188	20231106	180600	283964610	5380	5380	5380	5380	0
189	20231106	180500	283964610	5380	5380	5380	5380	0
190	20231106	180400	283964610	5380	5380	5380	5380	0
191	20231106	180300	283964610	5380	5380	5380	5380	0
192	20231106	180200	283964610	5380	5380	5380	5380	0
193	20231106	180100	283964610	5380	5380	5380	5380	0
194	20231106	180000	283964610	5380	5380	5380	5380	0
195	20231106	175900	283964610	5380	5380	5380	5380	0
196	20231106	175800	283964610	5380	5380	5380	5380	0
197	20231106	175700	283964610	5380	5380	5380	5380	0
198	20231106	175600	283964610	5380	5380	5380	5380	0
199	20231106	175500	283964610	5380	5380	5380	5380	0
200	20231106	175400	283964610	5380	5380	5380	5380	0
201	20231106	175300	283964610	5380	5380	5380	5380	0
202	20231106	175200	283964610	5380	5380	5380	5380	0
203	20231106	175100	283964610	5380	5380	5380	5380	0
204	20231106	175000	283964610	5380	5380	5380	5380	0
205	20231106	174900	283964610	5380	5380	5380	5380	0
206	20231106	174800	283964610	5380	5380	5380	5380	0
207	20231106	174700	283964610	5380	5380	5380	5380	0
208	20231106	174600	283964610	5380	5380	5380	5380	0
209	20231106	174500	283964610	5380	5380	5380	5380	0
210	20231106	174400	283964610	5380	5380	5380	5380	0
211	20231106	174300	283964610	5380	5380	5380	5380	0
212	20231106	174200	283964610	5380	5380	5380	5380	1791
213	20231106	174100	283964610	5380	5380	5380	5380	0
214	20231106	174000	283964610	5380	5380	5380	5380	0
215	20231106	173900	283964610	5380	5380	5380	5380	0
216	20231106	173800	283964610	5380	5380	5380	5380	0
217	20231106	173700	283964610	5380	5380	5380	5380	0
218	20231106	173600	283964610	5380	5380	5380	5380	0
219	20231106	173500	283964610	5380	5380	5380	5380	0
220	20231106	173400	283964610	5380	5380	5380	5380	0
221	20231106	173300	283964610	5380	5380	5380	5380	0
222	20231106	173200	283964610	5380	5380	5380	5380	0
223	20231106	173100	283964610	5380	5380	5380	5380	0
224	20231106	173000	283964610	5380	5380	5380	5380	0
225	20231106	172900	283964610	5380	5380	5380	5380	0
226	20231106	172800	283964610	5380	5380	5380	5380	0
227	20231106	172700	283964610	5380	5380	5380	5380	0
228	20231106	172600	283964610	5380	5380	5380	5380	0
229	20231106	172500	283964610	5380	5380	5380	5380	0
230	20231106	172400	283964610	5380	5380	5380	5380	0
231	20231106	172300	283964610	5380	5380	5380	5380	0
232	20231106	172200	283964610	5380	5380	5380	5380	0
233	20231106	172100	283964610	5380	5380	5380	5380	0
234	20231106	172000	283964610	5380	5380	5380	5380	0
235	20231106	171900	283964610	5380	5380	5380	5380	0
236	20231106	171800	283964610	5380	5380	5380	5380	0
237	20231106	171700	283964610	5380	5380	5380	5380	0
238	20231106	171600	283964610	5380	5380	5380	5380	0
239	20231106	171500	283964610	5380	5380	5380	5380	0
240	20231106	171400	283964610	5380	5380	5380	5380	0
241	20231106	171300	283964610	5380	5380	5380	5380	0
242	20231106	171200	283964610	5380	5380	5380	5380	1791
243	20231106	171100	283964610	5380	5380	5380	5380	0
244	20231106	171000	283964610	5380	5380	5380	5380	0
245	20231106	170900	283964610	5380	5380	5380	5380	0
246	20231106	170800	283964610	5380	5380	5380	5380	0
247	20231106	170700	283964610	5380	5380	5380	5380	0
248	20231106	170600	283964610	5380	5380	5380	5380	0
249	20231106	170500	283964610	5380	5380	5380	5380	0
250	20231106	170400	283964610	5380	5380	5380	5380	0
251	20231106	170300	283964610	5380	5380	5380	5380	0
252	20231106	170200	283964610	5380	5380	5380	5380	0
253	20231106	170100	283964610	5380	5380	5380	5380	0
254	20231106	170000	283964610	5380	5380	5380	5380	0
255	20231106	165900	283964610	5380	5380	5380	5380	0
256	20231106	165800	283964610	5380	5380	5380	5380	0
257	20231106	165700	283964610	5380	5380	5380	5380	0
258	20231106	165600	283964610	5380	5380	5380	5380	0
259	20231106	165500	283964610	5380	5380	5380	5380	0
260	20231106	165400	283964610	5380	5380	5380	5380	0
261	20231106	165300	283964610	5380	5380	5380	5380	0
262	20231106	165200	283964610	5380	5380	5380	5380	0
263	20231106	165100	283964610	5380	5380	5380	5380	0
264	20231106	165000	283964610	5380	5380	5380	5380	0
265	20231106	164900	283964610	5380	5380	5380	5380	0
266	20231106	164800	283964610	5380	5380	5380	5380	0
267	20231106	164700	283964610	5380	5380	5380	5380	0
268	20231106	164600	283964610	5380	5380	5380	5380	0
269	20231106	164500	283964610	5380	5380	5380	5380	0
270	20231106	164400	283964610	5380	5380	5380	5380	0
271	20231106	164300	283964610	5380	5380	5380	5380	0
272	20231106	164200	283964610	5380	5380	5380	5380	1791
273	20231106	164100	283964610	5380	5380	5380	5380	0
274	20231106	164000	283964610	5380	5380	5380	5380	0
275	20231106	163900	283964610	5380	5380	5380	5380	0
276	20231106	163800	283964610	5380	5380	5380	5380	0
277	20231106	163700	283964610	5380	5380	5380	5380	0
278	20231106	163600	283964610	5380	5380	5380	5380	0
279	20231106	163500	283964610	5380	5380	5380	5380	0
280	20231106	163400	283964610	5380	5380	5380	5380	0
281	20231106	163300	283964610	5380	5380	5380	5380	0
282	20231106	163200	283964610	5380	5380	5380	5380	0
283	20231106	163100	283964610	5380	5380	5380	5380	0
284	20231106	163000	283964610	5380	5380	5380	5380	0
285	20231106	162900	283964610	5380	5380	5380	5380	0
286	20231106	162800	283964610	5380	5380	5380	5380	0
287	20231106	162700	283964610	5380	5380	5380	5380	0
288	20231106	162600	283964610	5380	5380	5380	5380	0
289	20231106	162500	283964610	5380	5380	5380	5380	0
290	20231106	162400	283964610	5380	5380	5380	5380	0
291	20231106	162300	283964610	5380	5380	5380	5380	0
292	20231106	162200	283964610	5380	5380	5380	5380	0
293	20231106	162100	283964610	5380	5380	5380	5380	0
294	20231106	162000	283964610	5380	5380	5380	5380	0
295	20231106	161900	283964610	5380	5380	5380	5380	0
296	20231106	161800	283964610	5380	5380	5380	5380	0
297	20231106	161700	283964610	5380	5380	5380	5380	0
298	20231106	161600	283964610	5380	5380	5380	5380	0
299	20231106	161500	283964610	5380	5380	5380	5380	0
300	20231106	161400	283964610	5380	5380	5380	5380	0
301	20231106	161300	283964610	5380	5380	5380	5380	0
302	20231106	161200	283964610	5380	5380	5380	5380	1791
303	20231106	161100	283964610	5380	5380	5380	5380	0
304	20231106	161000	283964610	5380	5380	5380	5380	0
305	20231106	160900	283964610	5380	5380	5380	5380	0
306	20231106	160800	283964610	5380	5380	5380	5380	0
307	20231106	160700	283964610	5380	5380	5380	5380	0
308	20231106	160600	283964610	5380	5380	5380	5380	0
309	20231106	160500	283964610	5380	5380	5380	5380	0
310	20231106	160400	283964610	5380	5380	5380	5380	0
311	20231106	160300	283964610	5380	5380	5380	5380	0
312	20231106	160200	283964610	5380	5380	5380	5380	0
313	20231106	160100	283964610	5380	5380	5380	5380	0
314	20231106	160000	283964610	5380	5380	5380	5380	0
315	20231106	155900	283964610	5380	5380	5380	5380	0
316	20231106	155800	283964610	5380	5380	5380	5380	0
317	20231106	155700	283964610	5380	5380	5380	5380	0
318	20231106	155600	283964610	5380	5380	5380	5380	0
319	20231106	155500	283964610	5380	5380	5380	5380	0
320	20231106	155400	283964610	5380	5380	5380	5380	0
321	20231106	155300	283964610	5380	5380	5380	5380	0
322	20231106	155200	283964610	5380	5380	5380	5380	0
323	20231106	155100	283964610	5380	5380	5380	5380	0
324	20231106	155000	283964610	5380	5380	5380	5380	0
325	20231106	154900	283964610	5380	5380	5380	5380	0
326	20231106	154800	283964610	5380	5380	5380	5380	0
327	20231106	154700	283964610	5380	5380	5380	5380	0
328	20231106	154600	283964610	5380	5380	5380	5380	0
329	20231106	154500	283964610	5380	5380	5380	5380	0
330	20231106	154400	283964610	5380	5380	5380	5380	0
331	20231106	154300	283964610	5380	5380	5380	5380	0
332	20231106	154200	283964610	5380	5380	5380	5380	1791
333	20231106	154100	283964610	5380	5380	5380	5380	0
334	20231106	154000	283964610	5380	5380	5380	5380	0
335	20231106	153900	283964610	5380	5380	5380	5380	0
336	20231106	153800	283964610	5380	5380	5380	5380	0
337	20231106	153700	283964610	5380	5380	5380	5380	0
338	20231106	153600	283964610	5380	5380	5380	5380	0
339	20231106	153500	283964610	5380	5380	5380	5380	0
340	20231106	153400	283964610	5380	5380	5380	5380	0
341	20231106	153300	283964610	5380	5380	5380	5380	0
342	20231106	153200	283964610	5380	5380	5380	5380	0
343	20231106	153100	283964610	5380	5380	5380	5380	0
344	20231106	153000	283964610	5380	5380	5380	5380	1791
345	20231106	152900	274329030	5340	5340	5340	5340	0
346	20231106	152800	274329030	5340	5340	5340	5340	0
347	20231106	152700	274329030	5340	5340	5340	5340	0
348	20231106	152600	274329030	5340	5340	5340	5340	0
349	20231106	152500	274329030	5340	5340	5340	5340	0
350	20231106	152400	274329030	5340	5340	5340	5340	0
351	20231106	152300	274329030	5340	5340	5340	5340	0
352	20231106	152200	274329030	5340	5340	5340	5340	0
353	20231106	152100	274329030	5340	5340	5340	5340	0
354	20231106	152000	274329030	5340	5340	5340	5340	0
355	20231106	151900	274329030	5340	5340	5340	5340	0
356	20231106	151800	274329030	5340	5340	5340	5340	3
357	20231106	151700	274313010	5350	5350	5350	5350	1101
358	20231106	151600	268422660	5350	5350	5350	5350	0
359	20231106	151500	268422660	5350	5350	5350	5350	0
360	20231106	151400	268422660	5350	5350	5350	5350	0
361	20231106	151300	268422660	5350	5350	5350	5350	1
362	20231106	151200	268417310	5350	5350	5350	5350	0
363	20231106	151100	268417310	5350	5350	5350	5350	190
364	20231106	151000	267400810	5350	5350	5350	5350	226
365	20231106	150900	266191710	5340	5340	5340	5340	0
366	20231106	150800	266191710	5340	5340	5340	5340	1
367	20231106	150700	266186370	5340	5340	5340	5340	3
368	20231106	150600	266170350	5340	5340	5340	5340	0
369	20231106	150500	266170350	5340	5340	5340	5340	300
370	20231106	150400	264568350	5340	5340	5340	5340	172
371	20231106	150300	263649870	5340	5340	5340	5340	0
372	20231106	150200	263649870	5340	5340	5340	5340	16
373	20231106	150100	263564430	5330	5340	5350	5330	640
374	20231106	150000	260145910	5340	5340	5340	5340	454
375	20231106	145900	257721550	5340	5340	5340	5340	0
376	20231106	145800	257721550	5340	5340	5340	5340	0
377	20231106	145700	257721550	5340	5340	5340	5340	0
378	20231106	145600	257721550	5340	5340	5340	5340	0
379	20231106	145500	257721550	5340	5340	5340	5340	0
380	20231106	145400	257721550	5340	5340	5340	5340	20
381	20231106	145300	257614750	5340	5340	5340	5340	0
382	20231106	145200	257614750	5340	5340	5340	5340	200
383	20231106	145100	256546750	5340	5340	5340	5340	0
384	20231106	145000	256546750	5340	5340	5340	5340	20
385	20231106	144900	256439950	5340	5340	5340	5340	0
386	20231106	144800	256439950	5340	5340	5340	5340	0
387	20231106	144700	256439950	5340	5340	5340	5340	150
388	20231106	144600	255638950	5330	5330	5330	5330	0
389	20231106	144500	255638950	5330	5330	5330	5330	0
390	20231106	144400	255638950	5330	5340	5350	5330	160
391	20231106	144300	254784110	5340	5340	5340	5340	375
392	20231106	144200	252781610	5330	5330	5330	5330	51
393	20231106	144100	252509780	5330	5330	5330	5330	0
394	20231106	144000	252509780	5330	5330	5330	5330	49
395	20231106	143900	252248610	5330	5330	5330	5330	0
396	20231106	143800	252248610	5330	5330	5330	5330	0
397	20231106	143700	252248610	5330	5330	5330	5330	0
398	20231106	143600	252248610	5330	5330	5330	5330	0
399	20231106	143500	252248610	5330	5330	5330	5330	0
400	20231106	143400	252248610	5330	5330	5330	5330	9
401	20231106	143300	252200640	5330	5330	5330	5330	0
402	20231106	143200	252200640	5330	5330	5330	5330	1
403	20231106	143100	252195310	5330	5330	5330	5330	147
404	20231106	143000	251411800	5320	5320	5320	5320	68
405	20231106	142900	251050040	5320	5320	5320	5320	0
406	20231106	142800	251050040	5320	5320	5320	5320	52
407	20231106	142700	250773400	5300	5300	5300	5300	0
408	20231106	142600	250773400	5300	5300	5300	5300	0
409	20231106	142500	250773400	5300	5300	5300	5300	0
410	20231106	142400	250773400	5300	5300	5300	5300	1
411	20231106	142300	250768100	5300	5300	5300	5300	0
412	20231106	142200	250768100	5300	5300	5300	5300	0
413	20231106	142100	250768100	5300	5300	5300	5300	2
414	20231106	142000	250757500	5330	5330	5330	5330	0
415	20231106	141900	250757500	5330	5330	5330	5330	0
416	20231106	141800	250757500	5330	5320	5330	5320	138
417	20231106	141700	250022060	5300	5300	5300	5300	1
418	20231106	141600	250016760	5300	5300	5300	5300	1
419	20231106	141500	250011460	5300	5300	5300	5300	0
420	20231106	141400	250011460	5300	5300	5300	5300	0
421	20231106	141300	250011460	5300	5300	5300	5300	100
422	20231106	141200	249481460	5310	5310	5310	5310	103
423	20231106	141100	248934530	5310	5310	5310	5310	297
424	20231106	141000	247357460	5290	5290	5290	5290	0
425	20231106	140900	247357460	5290	5310	5310	5290	521
426	20231106	140800	244600970	5290	5290	5290	5290	0
427	20231106	140700	244600970	5290	5290	5290	5290	0
428	20231106	140600	244600970	5290	5290	5290	5290	0
429	20231106	140500	244600970	5290	5310	5310	5290	197
430	20231106	140400	243555300	5270	5270	5270	5270	0
431	20231106	140300	243555300	5270	5340	5340	5270	2001
432	20231106	140200	232986130	5340	5340	5340	5340	0
433	20231106	140100	232986130	5340	5340	5340	5340	0
434	20231106	140000	232986130	5340	5340	5340	5340	2
435	20231106	135900	232975450	5340	5340	5340	5340	2
436	20231106	135800	232964770	5330	5330	5330	5330	0
437	20231106	135700	232964770	5330	5330	5330	5330	0
438	20231106	135600	232964770	5330	5330	5330	5330	250
439	20231106	135500	231632270	5340	5340	5340	5340	0
440	20231106	135400	231632270	5340	5340	5340	5340	0
441	20231106	135300	231632270	5340	5340	5340	5340	3
442	20231106	135200	231616250	5340	5330	5340	5330	20
443	20231106	135100	231509620	5340	5340	5340	5340	0
444	20231106	135000	231509620	5340	5340	5340	5340	3
445	20231106	134900	231493600	5340	5340	5340	5340	5
446	20231106	134800	231466900	5340	5340	5340	5340	0
447	20231106	134700	231466900	5340	5340	5340	5340	0
448	20231106	134600	231466900	5340	5340	5340	5340	0
449	20231106	134500	231466900	5340	5340	5340	5340	0
450	20231106	134400	231466900	5340	5340	5340	5340	0
451	20231106	134300	231466900	5340	5340	5340	5340	0
452	20231106	134200	231466900	5340	5340	5340	5340	367
453	20231106	134100	229507120	5340	5340	5340	5340	633
454	20231106	134000	226126900	5340	5340	5340	5340	150
455	20231106	133900	225325900	5340	5340	5340	5340	171
456	20231106	133800	224412760	5330	5330	5330	5330	100
457	20231106	133700	223879760	5340	5340	5340	5340	0
458	20231106	133600	223879760	5340	5340	5340	5340	0
459	20231106	133500	223879760	5340	5340	5340	5340	1
460	20231106	133400	223874420	5340	5340	5340	5340	1
461	20231106	133300	223869080	5330	5330	5330	5330	0
462	20231106	133200	223869080	5330	5330	5330	5330	200
463	20231106	133100	222803080	5310	5310	5310	5310	0
464	20231106	133000	222803080	5310	5310	5310	5310	0
465	20231106	132900	222803080	5310	5310	5310	5310	0
466	20231106	132800	222803080	5310	5310	5310	5310	0
467	20231106	132700	222803080	5310	5310	5310	5310	20
468	20231106	132600	222696880	5310	5310	5310	5310	0
469	20231106	132500	222696880	5310	5310	5310	5310	15
470	20231106	132400	222617230	5330	5330	5330	5330	93
471	20231106	132300	222121540	5330	5330	5330	5330	8
472	20231106	132200	222078900	5300	5300	5300	5300	100
473	20231106	132100	221548900	5300	5300	5300	5300	0
474	20231106	132000	221548900	5300	5300	5300	5300	0
475	20231106	131900	221548900	5300	5300	5300	5300	7
476	20231106	131800	221511800	5300	5300	5300	5300	0
477	20231106	131700	221511800	5300	5300	5300	5300	0
478	20231106	131600	221511800	5300	5300	5300	5300	0
479	20231106	131500	221511800	5300	5300	5300	5300	0
480	20231106	131400	221511800	5300	5300	5300	5300	0
481	20231106	131300	221511800	5300	5300	5300	5300	0
482	20231106	131200	221511800	5300	5300	5300	5300	0
483	20231106	131100	221511800	5300	5300	5300	5300	0
484	20231106	131000	221511800	5300	5300	5300	5300	0
485	20231106	130900	221511800	5300	5300	5300	5300	0
486	20231106	130800	221511800	5300	5300	5300	5300	3
487	20231106	130700	221495900	5300	5300	5300	5300	0
488	20231106	130600	221495900	5300	5300	5300	5300	0
489	20231106	130500	221495900	5300	5300	5300	5300	0
490	20231106	130400	221495900	5300	5300	5300	5300	0
491	20231106	130300	221495900	5300	5300	5300	5300	0
492	20231106	130200	221495900	5300	5300	5300	5300	836
493	20231106	130100	217065100	5300	5300	5300	5300	0
494	20231106	130000	217065100	5300	5300	5300	5300	0
495	20231106	125900	217065100	5300	5300	5300	5300	0
496	20231106	125800	217065100	5300	5300	5300	5300	0
497	20231106	125700	217065100	5300	5300	5300	5300	34
498	20231106	125600	216884900	5310	5310	5310	5310	0
499	20231106	125500	216884900	5310	5310	5310	5310	0
500	20231106	125400	216884900	5310	5310	5310	5310	0
501	20231106	125300	216884900	5310	5310	5310	5310	0
502	20231106	125200	216884900	5310	5310	5310	5310	0
503	20231106	125100	216884900	5310	5310	5310	5310	0
504	20231106	125000	216884900	5310	5310	5310	5310	19
505	20231106	124900	216784010	5310	5310	5310	5310	0
506	20231106	124800	216784010	5310	5310	5310	5310	3
507	20231106	124700	216768080	5350	5350	5350	5350	0
508	20231106	124600	216768080	5350	5350	5350	5350	0
509	20231106	124500	216768080	5350	5350	5350	5350	33
510	20231106	124400	216591530	5350	5350	5350	5350	0
511	20231106	124300	216591530	5350	5350	5350	5350	0
512	20231106	124200	216591530	5350	5350	5350	5350	21
513	20231106	124100	216479180	5360	5360	5360	5360	0
514	20231106	124000	216479180	5360	5360	5360	5360	30
515	20231106	123900	216318380	5350	5350	5350	5350	70
516	20231106	123800	215943880	5340	5340	5340	5340	568
517	20231106	123700	212910760	5290	5290	5290	5290	0
518	20231106	123600	212910760	5290	5320	5320	5290	2000
519	20231106	123500	202296120	5370	5370	5370	5370	0
520	20231106	123400	202296120	5370	5370	5370	5370	0
521	20231106	123300	202296120	5370	5370	5370	5370	26
522	20231106	123200	202156500	5370	5370	5370	5370	500
523	20231106	123100	199471500	5350	5340	5350	5340	118
524	20231106	123000	198840380	5330	5330	5330	5330	0
525	20231106	122900	198840380	5330	5330	5330	5330	0
526	20231106	122800	198840380	5330	5330	5330	5330	0
527	20231106	122700	198840380	5330	5330	5330	5330	0
528	20231106	122600	198840380	5330	5330	5330	5330	0
529	20231106	122500	198840380	5330	5330	5330	5330	0
530	20231106	122400	198840380	5330	5330	5330	5330	9
531	20231106	122300	198792410	5320	5320	5320	5320	0
532	20231106	122200	198792410	5320	5320	5320	5320	0
533	20231106	122100	198792410	5320	5320	5320	5320	0
534	20231106	122000	198792410	5320	5320	5320	5320	1
535	20231106	121900	198787090	5310	5310	5310	5310	0
536	20231106	121800	198787090	5310	5310	5310	5310	0
537	20231106	121700	198787090	5310	5320	5320	5310	78
538	20231106	121600	198372320	5340	5340	5340	5340	1
539	20231106	121500	198366980	5340	5340	5340	5340	37
540	20231106	121400	198169400	5340	5340	5340	5340	91
541	20231106	121300	197683460	5340	5340	5340	5340	0
542	20231106	121200	197683460	5340	5370	5390	5340	776
543	20231106	121100	193515710	5370	5320	5370	5320	6784
544	20231106	121000	157283220	5300	5300	5300	5300	0
545	20231106	120900	157283220	5300	5300	5300	5300	0
546	20231106	120800	157283220	5300	5300	5300	5300	0
547	20231106	120700	157283220	5300	5300	5300	5300	0
548	20231106	120600	157283220	5300	5300	5300	5300	0
549	20231106	120500	157283220	5300	5300	5300	5300	0
550	20231106	120400	157283220	5300	5300	5300	5300	0
551	20231106	120300	157283220	5300	5300	5300	5300	487
552	20231106	120200	154702120	5300	5300	5300	5300	20
553	20231106	120100	154596120	5300	5300	5300	5300	6
554	20231106	120000	154564320	5300	5300	5300	5300	0
555	20231106	115900	154564320	5300	5300	5300	5300	0
556	20231106	115800	154564320	5300	5300	5300	5300	447
557	20231106	115700	152195220	5300	5310	5310	5300	33
558	20231106	115600	152020090	5330	5330	5330	5330	0
559	20231106	115500	152020090	5330	5330	5330	5330	0
560	20231106	115400	152020090	5330	5330	5330	5330	0
561	20231106	115300	152020090	5330	5330	5330	5330	0
562	20231106	115200	152020090	5330	5330	5330	5330	0
563	20231106	115100	152020090	5330	5330	5330	5330	90
564	20231106	115000	151540390	5330	5330	5330	5330	1
565	20231106	114900	151535060	5340	5340	5340	5340	0
566	20231106	114800	151535060	5340	5340	5340	5340	0
567	20231106	114700	151535060	5340	5340	5340	5340	1
568	20231106	114600	151529720	5340	5340	5340	5340	2
569	20231106	114500	151519040	5340	5310	5340	5310	101
570	20231106	114400	150982700	5310	5310	5310	5310	0
571	20231106	114300	150982700	5310	5310	5310	5310	40
572	20231106	114200	150770300	5310	5310	5310	5310	0
573	20231106	114100	150770300	5310	5310	5310	5310	109
574	20231106	114000	150191510	5310	5310	5310	5310	100
575	20231106	113900	149660510	5310	5320	5320	5310	15
576	20231106	113800	149580770	5310	5310	5310	5310	0
577	20231106	113700	149580770	5310	5310	5310	5310	0
578	20231106	113600	149580770	5310	5310	5310	5310	0
579	20231106	113500	149580770	5310	5310	5310	5310	90
580	20231106	113400	149102870	5340	5340	5340	5340	0
581	20231106	113300	149102870	5340	5340	5340	5340	0
582	20231106	113200	149102870	5340	5340	5340	5340	0
583	20231106	113100	149102870	5340	5340	5340	5340	50
584	20231106	113000	148835870	5340	5340	5340	5340	0
585	20231106	112900	148835870	5340	5340	5340	5340	1235
586	20231106	112800	142240970	5340	5330	5340	5330	165
587	20231106	112700	141360410	5330	5330	5330	5330	3
588	20231106	112600	141344420	5330	5330	5330	5330	3
589	20231106	112500	141328430	5350	5340	5350	5340	6
590	20231106	112400	141296380	5310	5310	5310	5310	92
591	20231106	112300	140807860	5310	5310	5310	5310	97
592	20231106	112200	140292790	5310	5310	5310	5310	246
593	20231106	112100	138986530	5340	5310	5340	5310	21
594	20231106	112000	138874690	5340	5340	5340	5340	0
595	20231106	111900	138874690	5340	5330	5340	5330	12
596	20231106	111800	138810630	5300	5310	5310	5300	94
597	20231106	111700	138312230	5300	5330	5330	5300	220
598	20231106	111600	137145230	5330	5330	5330	5330	15
599	20231106	111500	137065280	5330	5330	5330	5330	0
600	20231106	111400	137065280	5330	5330	5330	5330	0
601	20231106	111300	137065280	5330	5300	5330	5300	121
602	20231106	111200	136421650	5330	5320	5330	5300	443
603	20231106	111100	134060700	5310	5310	5310	5310	950
604	20231106	111000	129016200	5310	5310	5310	5310	97
605	20231106	110900	128501130	5310	5310	5310	5310	57
606	20231106	110800	128198460	5310	5310	5310	5310	0
607	20231106	110700	128198460	5310	5330	5330	5310	302
608	20231106	110600	126592800	5330	5340	5340	5320	838
609	20231106	110500	122128420	5360	5360	5360	5360	0
610	20231106	110400	122128420	5360	5360	5360	5360	0
611	20231106	110300	122128420	5360	5360	5360	5360	0
612	20231106	110200	122128420	5360	5360	5360	5360	101
613	20231106	110100	121587060	5370	5370	5370	5370	0
614	20231106	110000	121587060	5370	5370	5370	5370	0
615	20231106	105900	121587060	5370	5360	5370	5360	82
616	20231106	105800	121147480	5360	5360	5360	5360	424
617	20231106	105700	118874840	5360	5350	5360	5350	290
618	20231106	105600	117321960	5310	5310	5310	5310	0
619	20231106	105500	117321960	5310	5310	5310	5310	0
620	20231106	105400	117321960	5310	5340	5340	5310	189
621	20231106	105300	116317680	5340	5330	5340	5330	120
622	20231106	105200	115676980	5330	5330	5330	5330	21
623	20231106	105100	115565050	5310	5310	5330	5310	867
624	20231106	105000	110950270	5310	5310	5310	5310	5
625	20231106	104900	110923720	5320	5310	5320	5310	1001
626	20231106	104800	105608400	5310	5310	5310	5310	0
627	20231106	104700	105608400	5310	5310	5310	5310	0
628	20231106	104600	105608400	5310	5310	5310	5310	0
629	20231106	104500	105608400	5310	5310	5310	5310	0
630	20231106	104400	105608400	5310	5310	5310	5310	51
631	20231106	104300	105337590	5310	5310	5310	5310	0
632	20231106	104200	105337590	5310	5310	5310	5310	44
633	20231106	104100	105103950	5310	5300	5340	5300	2411
634	20231106	104000	92315040	5280	5280	5280	5280	376
635	20231106	103900	90329760	5240	5240	5240	5240	0
636	20231106	103800	90329760	5240	5240	5240	5240	2
637	20231106	103700	90319280	5250	5250	5250	5250	0
638	20231106	103600	90319280	5250	5250	5250	5250	17
639	20231106	103500	90230030	5220	5220	5220	5220	0
640	20231106	103400	90230030	5220	5220	5220	5220	0
641	20231106	103300	90230030	5220	5220	5220	5220	0
642	20231106	103200	90230030	5220	5220	5220	5220	1
643	20231106	103100	90224810	5230	5230	5230	5230	193
644	20231106	103000	89215420	5220	5220	5220	5220	101
645	20231106	102900	88688200	5230	5230	5230	5230	0
646	20231106	102800	88688200	5230	5230	5230	5230	12
647	20231106	102700	88625440	5230	5230	5230	5230	4
648	20231106	102600	88604520	5230	5230	5230	5230	0
649	20231106	102500	88604520	5230	5230	5230	5230	0
650	20231106	102400	88604520	5230	5230	5230	5230	20
651	20231106	102300	88499920	5220	5250	5250	5220	247
652	20231106	102200	87209580	5250	5220	5250	5220	51
653	20231106	102100	86943330	5220	5220	5220	5220	0
654	20231106	102000	86943330	5220	5220	5220	5220	63
655	20231106	101900	86614470	5250	5250	5250	5250	0
656	20231106	101800	86614470	5250	5250	5250	5250	0
657	20231106	101700	86614470	5250	5250	5250	5250	20
658	20231106	101600	86509470	5260	5260	5260	5260	4
659	20231106	101500	86488430	5220	5220	5220	5220	323
660	20231106	101400	84802370	5220	5230	5230	5220	1018
661	20231106	101300	79485440	5230	5240	5240	5230	28
662	20231106	101200	79338850	5270	5270	5270	5270	100
663	20231106	101100	78811850	5260	5270	5270	5260	5
664	20231106	101000	78785510	5270	5270	5270	5270	0
665	20231106	100900	78785510	5270	5270	5270	5270	1
666	20231106	100800	78780240	5260	5260	5260	5260	0
667	20231106	100700	78780240	5260	5260	5260	5260	20
668	20231106	100600	78675040	5280	5260	5280	5260	80
669	20231106	100500	78253040	5260	5260	5260	5260	16
670	20231106	100400	78168880	5260	5270	5270	5260	463
671	20231106	100300	75729420	5260	5260	5260	5260	170
672	20231106	100200	74835220	5260	5250	5260	5250	217
673	20231106	100100	73695550	5250	5240	5250	5240	10
674	20231106	100000	73643100	5250	5250	5250	5250	150
675	20231106	095900	72855600	5250	5250	5250	5250	0
676	20231106	095800	72855600	5250	5260	5260	5250	14
677	20231106	095700	72782060	5250	5250	5250	5250	100
678	20231106	095600	72257060	5230	5230	5230	5230	0
679	20231106	095500	72257060	5230	5230	5230	5230	0
680	20231106	095400	72257060	5230	5230	5230	5230	0
681	20231106	095300	72257060	5230	5230	5230	5230	0
682	20231106	095200	72257060	5230	5230	5230	5230	0
683	20231106	095100	72257060	5230	5230	5230	5230	0
684	20231106	095000	72257060	5230	5230	5230	5230	0
685	20231106	094900	72257060	5230	5230	5230	5230	0
686	20231106	094800	72257060	5230	5230	5230	5230	100
687	20231106	094700	71734060	5230	5250	5250	5200	1046
688	20231106	094600	66266680	5250	5250	5250	5250	22
689	20231106	094500	66151180	5260	5240	5260	5240	601
690	20231106	094400	62994070	5230	5230	5230	5230	0
691	20231106	094300	62994070	5230	5230	5230	5230	0
692	20231106	094200	62994070	5230	5230	5230	5230	0
693	20231106	094100	62994070	5230	5230	5230	5230	0
694	20231106	094000	62994070	5230	5230	5230	5230	254
695	20231106	093900	61665650	5230	5230	5230	5230	1
696	20231106	093800	61660420	5250	5260	5260	5250	140
697	20231106	093700	60924120	5260	5240	5260	5240	158
698	20231106	093600	60095600	5270	5270	5270	5270	1
699	20231106	093500	60090330	5270	5260	5270	5260	45
700	20231106	093400	59853260	5260	5250	5260	5250	218
701	20231106	093300	58706670	5260	5260	5260	5260	6
702	20231106	093200	58675110	5260	5260	5260	5260	14
703	20231106	093100	58601470	5260	5230	5260	5230	86
704	20231106	093000	58149730	5250	5250	5250	5250	3
705	20231106	092900	58133980	5250	5190	5250	5190	118
706	20231106	092800	57514600	5240	5240	5240	5240	212
707	20231106	092700	56403720	5190	5230	5240	5190	562
708	20231106	092600	53474650	5220	5210	5220	5210	106
709	20231106	092500	52921390	5170	5170	5170	5170	0
710	20231106	092400	52921390	5170	5170	5170	5170	0
711	20231106	092300	52921390	5170	5190	5190	5170	100
712	20231106	092200	52404310	5230	5230	5230	5230	0
713	20231106	092100	52404310	5230	5230	5230	5230	10
714	20231106	092000	52352010	5170	5200	5210	5170	408
715	20231106	091900	50240760	5210	5200	5220	5200	492
716	20231106	091800	47680030	5200	5200	5200	5200	63
717	20231106	091700	47352430	5220	5220	5220	5220	0
718	20231106	091600	47352430	5220	5220	5220	5220	70
719	20231106	091500	46987030	5220	5210	5220	5210	395
720	20231106	091400	44927330	5190	5190	5190	5190	101
721	20231106	091300	44403140	5150	5160	5160	5150	104
722	20231106	091200	43866910	5150	5150	5150	5150	0
723	20231106	091100	43866910	5150	5180	5180	5150	1735
724	20231106	091000	34903480	5180	5180	5180	5180	0
725	20231106	090900	34903480	5180	5220	5220	5180	534
726	20231106	090800	32131480	5210	5210	5210	5200	146
727	20231106	090700	31370880	5210	5210	5210	5210	105
728	20231106	090600	30823830	5210	5180	5210	5170	1766
729	20231106	090500	21647330	5180	5180	5180	5180	9
730	20231106	090400	21600710	5170	5180	5180	5170	158
731	20231106	090300	20782730	5180	5190	5190	5180	42
732	20231106	090200	20564970	5210	5210	5210	5210	123
733	20231106	090100	19924140	5210	5210	5210	5210	0
734	20231106	090000	19924140	5210	5190	5220	5190	3753