KissMeData/357120/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211300	233103110	5350	5350	5350	5350	8800
3	20231106	211200	233103110	5350	5350	5350	5350	0
4	20231106	211100	233103110	5350	5350	5350	5350	0
5	20231106	211000	233103110	5350	5350	5350	5350	0
6	20231106	210900	233103110	5350	5350	5350	5350	0
7	20231106	210800	233103110	5350	5350	5350	5350	0
8	20231106	210700	233103110	5350	5350	5350	5350	0
9	20231106	210600	233103110	5350	5350	5350	5350	0
10	20231106	210500	233103110	5350	5350	5350	5350	0
11	20231106	210400	233103110	5350	5350	5350	5350	0
12	20231106	210300	233103110	5350	5350	5350	5350	0
13	20231106	210200	233103110	5350	5350	5350	5350	0
14	20231106	210100	233103110	5350	5350	5350	5350	0
15	20231106	210000	233103110	5350	5350	5350	5350	0
16	20231106	205900	233103110	5350	5350	5350	5350	0
17	20231106	205800	233103110	5350	5350	5350	5350	0
18	20231106	205700	233103110	5350	5350	5350	5350	0
19	20231106	205600	233103110	5350	5350	5350	5350	0
20	20231106	205500	233103110	5350	5350	5350	5350	0
21	20231106	205400	233103110	5350	5350	5350	5350	0
22	20231106	205300	233103110	5350	5350	5350	5350	0
23	20231106	205200	233103110	5350	5350	5350	5350	0
24	20231106	205100	233103110	5350	5350	5350	5350	0
25	20231106	205000	233103110	5350	5350	5350	5350	0
26	20231106	204900	233103110	5350	5350	5350	5350	0
27	20231106	204800	233103110	5350	5350	5350	5350	0
28	20231106	204700	233103110	5350	5350	5350	5350	0
29	20231106	204600	233103110	5350	5350	5350	5350	0
30	20231106	204500	233103110	5350	5350	5350	5350	0
31	20231106	204400	233103110	5350	5350	5350	5350	0
32	20231106	204300	233103110	5350	5350	5350	5350	8800
33	20231106	204200	233103110	5350	5350	5350	5350	0
34	20231106	204100	233103110	5350	5350	5350	5350	0
35	20231106	204000	233103110	5350	5350	5350	5350	0
36	20231106	203900	233103110	5350	5350	5350	5350	0
37	20231106	203800	233103110	5350	5350	5350	5350	0
38	20231106	203700	233103110	5350	5350	5350	5350	0
39	20231106	203600	233103110	5350	5350	5350	5350	0
40	20231106	203500	233103110	5350	5350	5350	5350	0
41	20231106	203400	233103110	5350	5350	5350	5350	0
42	20231106	203300	233103110	5350	5350	5350	5350	0
43	20231106	203200	233103110	5350	5350	5350	5350	0
44	20231106	203100	233103110	5350	5350	5350	5350	0
45	20231106	203000	233103110	5350	5350	5350	5350	0
46	20231106	202900	233103110	5350	5350	5350	5350	0
47	20231106	202800	233103110	5350	5350	5350	5350	0
48	20231106	202700	233103110	5350	5350	5350	5350	0
49	20231106	202600	233103110	5350	5350	5350	5350	0
50	20231106	202500	233103110	5350	5350	5350	5350	0
51	20231106	202400	233103110	5350	5350	5350	5350	0
52	20231106	202300	233103110	5350	5350	5350	5350	0
53	20231106	202200	233103110	5350	5350	5350	5350	0
54	20231106	202100	233103110	5350	5350	5350	5350	0
55	20231106	202000	233103110	5350	5350	5350	5350	0
56	20231106	201900	233103110	5350	5350	5350	5350	0
57	20231106	201800	233103110	5350	5350	5350	5350	0
58	20231106	201700	233103110	5350	5350	5350	5350	0
59	20231106	201600	233103110	5350	5350	5350	5350	0
60	20231106	201500	233103110	5350	5350	5350	5350	0
61	20231106	201400	233103110	5350	5350	5350	5350	0
62	20231106	201300	233103110	5350	5350	5350	5350	8800
63	20231106	201200	233103110	5350	5350	5350	5350	0
64	20231106	201100	233103110	5350	5350	5350	5350	0
65	20231106	201000	233103110	5350	5350	5350	5350	0
66	20231106	200900	233103110	5350	5350	5350	5350	0
67	20231106	200800	233103110	5350	5350	5350	5350	0
68	20231106	200700	233103110	5350	5350	5350	5350	0
69	20231106	200600	233103110	5350	5350	5350	5350	0
70	20231106	200500	233103110	5350	5350	5350	5350	0
71	20231106	200400	233103110	5350	5350	5350	5350	0
72	20231106	200300	233103110	5350	5350	5350	5350	0
73	20231106	200200	233103110	5350	5350	5350	5350	0
74	20231106	200100	233103110	5350	5350	5350	5350	0
75	20231106	200000	233103110	5350	5350	5350	5350	0
76	20231106	195900	233103110	5350	5350	5350	5350	0
77	20231106	195800	233103110	5350	5350	5350	5350	0
78	20231106	195700	233103110	5350	5350	5350	5350	0
79	20231106	195600	233103110	5350	5350	5350	5350	0
80	20231106	195500	233103110	5350	5350	5350	5350	0
81	20231106	195400	233103110	5350	5350	5350	5350	0
82	20231106	195300	233103110	5350	5350	5350	5350	0
83	20231106	195200	233103110	5350	5350	5350	5350	0
84	20231106	195100	233103110	5350	5350	5350	5350	0
85	20231106	195000	233103110	5350	5350	5350	5350	0
86	20231106	194900	233103110	5350	5350	5350	5350	0
87	20231106	194800	233103110	5350	5350	5350	5350	0
88	20231106	194700	233103110	5350	5350	5350	5350	0
89	20231106	194600	233103110	5350	5350	5350	5350	0
90	20231106	194500	233103110	5350	5350	5350	5350	0
91	20231106	194400	233103110	5350	5350	5350	5350	0
92	20231106	194300	233103110	5350	5350	5350	5350	8800
93	20231106	194200	233103110	5350	5350	5350	5350	0
94	20231106	194100	233103110	5350	5350	5350	5350	0
95	20231106	194000	233103110	5350	5350	5350	5350	0
96	20231106	193900	233103110	5350	5350	5350	5350	0
97	20231106	193800	233103110	5350	5350	5350	5350	0
98	20231106	193700	233103110	5350	5350	5350	5350	0
99	20231106	193600	233103110	5350	5350	5350	5350	0
100	20231106	193500	233103110	5350	5350	5350	5350	0
101	20231106	193400	233103110	5350	5350	5350	5350	0
102	20231106	193300	233103110	5350	5350	5350	5350	0
103	20231106	193200	233103110	5350	5350	5350	5350	0
104	20231106	193100	233103110	5350	5350	5350	5350	0
105	20231106	193000	233103110	5350	5350	5350	5350	0
106	20231106	192900	233103110	5350	5350	5350	5350	0
107	20231106	192800	233103110	5350	5350	5350	5350	0
108	20231106	192700	233103110	5350	5350	5350	5350	0
109	20231106	192600	233103110	5350	5350	5350	5350	0
110	20231106	192500	233103110	5350	5350	5350	5350	0
111	20231106	192400	233103110	5350	5350	5350	5350	0
112	20231106	192300	233103110	5350	5350	5350	5350	0
113	20231106	192200	233103110	5350	5350	5350	5350	0
114	20231106	192100	233103110	5350	5350	5350	5350	0
115	20231106	192000	233103110	5350	5350	5350	5350	0
116	20231106	191900	233103110	5350	5350	5350	5350	0
117	20231106	191800	233103110	5350	5350	5350	5350	0
118	20231106	191700	233103110	5350	5350	5350	5350	0
119	20231106	191600	233103110	5350	5350	5350	5350	0
120	20231106	191500	233103110	5350	5350	5350	5350	0
121	20231106	191400	233103110	5350	5350	5350	5350	0
122	20231106	191300	233103110	5350	5350	5350	5350	8800
123	20231106	191200	233103110	5350	5350	5350	5350	0
124	20231106	191100	233103110	5350	5350	5350	5350	0
125	20231106	191000	233103110	5350	5350	5350	5350	0
126	20231106	190900	233103110	5350	5350	5350	5350	0
127	20231106	190800	233103110	5350	5350	5350	5350	0
128	20231106	190700	233103110	5350	5350	5350	5350	0
129	20231106	190600	233103110	5350	5350	5350	5350	0
130	20231106	190500	233103110	5350	5350	5350	5350	0
131	20231106	190400	233103110	5350	5350	5350	5350	0
132	20231106	190300	233103110	5350	5350	5350	5350	0
133	20231106	190200	233103110	5350	5350	5350	5350	0
134	20231106	190100	233103110	5350	5350	5350	5350	0
135	20231106	190000	233103110	5350	5350	5350	5350	0
136	20231106	185900	233103110	5350	5350	5350	5350	0
137	20231106	185800	233103110	5350	5350	5350	5350	0
138	20231106	185700	233103110	5350	5350	5350	5350	0
139	20231106	185600	233103110	5350	5350	5350	5350	0
140	20231106	185500	233103110	5350	5350	5350	5350	0
141	20231106	185400	233103110	5350	5350	5350	5350	0
142	20231106	185300	233103110	5350	5350	5350	5350	0
143	20231106	185200	233103110	5350	5350	5350	5350	0
144	20231106	185100	233103110	5350	5350	5350	5350	0
145	20231106	185000	233103110	5350	5350	5350	5350	0
146	20231106	184900	233103110	5350	5350	5350	5350	0
147	20231106	184800	233103110	5350	5350	5350	5350	0
148	20231106	184700	233103110	5350	5350	5350	5350	0
149	20231106	184600	233103110	5350	5350	5350	5350	0
150	20231106	184500	233103110	5350	5350	5350	5350	0
151	20231106	184400	233103110	5350	5350	5350	5350	0
152	20231106	184300	233103110	5350	5350	5350	5350	8800
153	20231106	184200	233103110	5350	5350	5350	5350	0
154	20231106	184100	233103110	5350	5350	5350	5350	0
155	20231106	184000	233103110	5350	5350	5350	5350	0
156	20231106	183900	233103110	5350	5350	5350	5350	0
157	20231106	183800	233103110	5350	5350	5350	5350	0
158	20231106	183700	233103110	5350	5350	5350	5350	0
159	20231106	183600	233103110	5350	5350	5350	5350	0
160	20231106	183500	233103110	5350	5350	5350	5350	0
161	20231106	183400	233103110	5350	5350	5350	5350	0
162	20231106	183300	233103110	5350	5350	5350	5350	0
163	20231106	183200	233103110	5350	5350	5350	5350	0
164	20231106	183100	233103110	5350	5350	5350	5350	0
165	20231106	183000	233103110	5350	5350	5350	5350	0
166	20231106	182900	233103110	5350	5350	5350	5350	0
167	20231106	182800	233103110	5350	5350	5350	5350	0
168	20231106	182700	233103110	5350	5350	5350	5350	0
169	20231106	182600	233103110	5350	5350	5350	5350	0
170	20231106	182500	233103110	5350	5350	5350	5350	0
171	20231106	182400	233103110	5350	5350	5350	5350	0
172	20231106	182300	233103110	5350	5350	5350	5350	0
173	20231106	182200	233103110	5350	5350	5350	5350	0
174	20231106	182100	233103110	5350	5350	5350	5350	0
175	20231106	182000	233103110	5350	5350	5350	5350	0
176	20231106	181900	233103110	5350	5350	5350	5350	0
177	20231106	181800	233103110	5350	5350	5350	5350	0
178	20231106	181700	233103110	5350	5350	5350	5350	0
179	20231106	181600	233103110	5350	5350	5350	5350	0
180	20231106	181500	233103110	5350	5350	5350	5350	0
181	20231106	181400	233103110	5350	5350	5350	5350	0
182	20231106	181300	233103110	5350	5350	5350	5350	8800
183	20231106	181200	233103110	5350	5350	5350	5350	0
184	20231106	181100	233103110	5350	5350	5350	5350	0
185	20231106	181000	233103110	5350	5350	5350	5350	0
186	20231106	180900	233103110	5350	5350	5350	5350	0
187	20231106	180800	233103110	5350	5350	5350	5350	0
188	20231106	180700	233103110	5350	5350	5350	5350	0
189	20231106	180600	233103110	5350	5350	5350	5350	0
190	20231106	180500	233103110	5350	5350	5350	5350	0
191	20231106	180400	233103110	5350	5350	5350	5350	0
192	20231106	180300	233103110	5350	5350	5350	5350	0
193	20231106	180200	233103110	5350	5350	5350	5350	0
194	20231106	180100	233103110	5350	5350	5350	5350	0
195	20231106	180000	233103110	5350	5350	5350	5350	0
196	20231106	175900	233103110	5350	5350	5350	5350	0
197	20231106	175800	233103110	5350	5350	5350	5350	0
198	20231106	175700	233103110	5350	5350	5350	5350	0
199	20231106	175600	233103110	5350	5350	5350	5350	0
200	20231106	175500	233103110	5350	5350	5350	5350	0
201	20231106	175400	233103110	5350	5350	5350	5350	0
202	20231106	175300	233103110	5350	5350	5350	5350	0
203	20231106	175200	233103110	5350	5350	5350	5350	0
204	20231106	175100	233103110	5350	5350	5350	5350	0
205	20231106	175000	233103110	5350	5350	5350	5350	0
206	20231106	174900	233103110	5350	5350	5350	5350	0
207	20231106	174800	233103110	5350	5350	5350	5350	0
208	20231106	174700	233103110	5350	5350	5350	5350	0
209	20231106	174600	233103110	5350	5350	5350	5350	0
210	20231106	174500	233103110	5350	5350	5350	5350	0
211	20231106	174400	233103110	5350	5350	5350	5350	0
212	20231106	174300	233103110	5350	5350	5350	5350	8800
213	20231106	174200	233103110	5350	5350	5350	5350	0
214	20231106	174100	233103110	5350	5350	5350	5350	0
215	20231106	174000	233103110	5350	5350	5350	5350	0
216	20231106	173900	233103110	5350	5350	5350	5350	0
217	20231106	173800	233103110	5350	5350	5350	5350	0
218	20231106	173700	233103110	5350	5350	5350	5350	0
219	20231106	173600	233103110	5350	5350	5350	5350	0
220	20231106	173500	233103110	5350	5350	5350	5350	0
221	20231106	173400	233103110	5350	5350	5350	5350	0
222	20231106	173300	233103110	5350	5350	5350	5350	0
223	20231106	173200	233103110	5350	5350	5350	5350	0
224	20231106	173100	233103110	5350	5350	5350	5350	0
225	20231106	173000	233103110	5350	5350	5350	5350	0
226	20231106	172900	233103110	5350	5350	5350	5350	0
227	20231106	172800	233103110	5350	5350	5350	5350	0
228	20231106	172700	233103110	5350	5350	5350	5350	0
229	20231106	172600	233103110	5350	5350	5350	5350	0
230	20231106	172500	233103110	5350	5350	5350	5350	0
231	20231106	172400	233103110	5350	5350	5350	5350	0
232	20231106	172300	233103110	5350	5350	5350	5350	0
233	20231106	172200	233103110	5350	5350	5350	5350	0
234	20231106	172100	233103110	5350	5350	5350	5350	0
235	20231106	172000	233103110	5350	5350	5350	5350	0
236	20231106	171900	233103110	5350	5350	5350	5350	0
237	20231106	171800	233103110	5350	5350	5350	5350	0
238	20231106	171700	233103110	5350	5350	5350	5350	0
239	20231106	171600	233103110	5350	5350	5350	5350	0
240	20231106	171500	233103110	5350	5350	5350	5350	0
241	20231106	171400	233103110	5350	5350	5350	5350	0
242	20231106	171300	233103110	5350	5350	5350	5350	8800
243	20231106	171200	233103110	5350	5350	5350	5350	0
244	20231106	171100	233103110	5350	5350	5350	5350	0
245	20231106	171000	233103110	5350	5350	5350	5350	0
246	20231106	170900	233103110	5350	5350	5350	5350	0
247	20231106	170800	233103110	5350	5350	5350	5350	0
248	20231106	170700	233103110	5350	5350	5350	5350	0
249	20231106	170600	233103110	5350	5350	5350	5350	0
250	20231106	170500	233103110	5350	5350	5350	5350	0
251	20231106	170400	233103110	5350	5350	5350	5350	0
252	20231106	170300	233103110	5350	5350	5350	5350	0
253	20231106	170200	233103110	5350	5350	5350	5350	0
254	20231106	170100	233103110	5350	5350	5350	5350	0
255	20231106	170000	233103110	5350	5350	5350	5350	0
256	20231106	165900	233103110	5350	5350	5350	5350	0
257	20231106	165800	233103110	5350	5350	5350	5350	0
258	20231106	165700	233103110	5350	5350	5350	5350	0
259	20231106	165600	233103110	5350	5350	5350	5350	0
260	20231106	165500	233103110	5350	5350	5350	5350	0
261	20231106	165400	233103110	5350	5350	5350	5350	0
262	20231106	165300	233103110	5350	5350	5350	5350	0
263	20231106	165200	233103110	5350	5350	5350	5350	0
264	20231106	165100	233103110	5350	5350	5350	5350	0
265	20231106	165000	233103110	5350	5350	5350	5350	0
266	20231106	164900	233103110	5350	5350	5350	5350	0
267	20231106	164800	233103110	5350	5350	5350	5350	0
268	20231106	164700	233103110	5350	5350	5350	5350	0
269	20231106	164600	233103110	5350	5350	5350	5350	0
270	20231106	164500	233103110	5350	5350	5350	5350	0
271	20231106	164400	233103110	5350	5350	5350	5350	0
272	20231106	164300	233103110	5350	5350	5350	5350	8800
273	20231106	164200	233103110	5350	5350	5350	5350	0
274	20231106	164100	233103110	5350	5350	5350	5350	0
275	20231106	164000	233103110	5350	5350	5350	5350	0
276	20231106	163900	233103110	5350	5350	5350	5350	0
277	20231106	163800	233103110	5350	5350	5350	5350	0
278	20231106	163700	233103110	5350	5350	5350	5350	0
279	20231106	163600	233103110	5350	5350	5350	5350	0
280	20231106	163500	233103110	5350	5350	5350	5350	0
281	20231106	163400	233103110	5350	5350	5350	5350	0
282	20231106	163300	233103110	5350	5350	5350	5350	0
283	20231106	163200	233103110	5350	5350	5350	5350	0
284	20231106	163100	233103110	5350	5350	5350	5350	0
285	20231106	163000	233103110	5350	5350	5350	5350	0
286	20231106	162900	233103110	5350	5350	5350	5350	0
287	20231106	162800	233103110	5350	5350	5350	5350	0
288	20231106	162700	233103110	5350	5350	5350	5350	0
289	20231106	162600	233103110	5350	5350	5350	5350	0
290	20231106	162500	233103110	5350	5350	5350	5350	0
291	20231106	162400	233103110	5350	5350	5350	5350	0
292	20231106	162300	233103110	5350	5350	5350	5350	0
293	20231106	162200	233103110	5350	5350	5350	5350	0
294	20231106	162100	233103110	5350	5350	5350	5350	0
295	20231106	162000	233103110	5350	5350	5350	5350	0
296	20231106	161900	233103110	5350	5350	5350	5350	0
297	20231106	161800	233103110	5350	5350	5350	5350	0
298	20231106	161700	233103110	5350	5350	5350	5350	0
299	20231106	161600	233103110	5350	5350	5350	5350	0
300	20231106	161500	233103110	5350	5350	5350	5350	0
301	20231106	161400	233103110	5350	5350	5350	5350	0
302	20231106	161300	233103110	5350	5350	5350	5350	8800
303	20231106	161200	233103110	5350	5350	5350	5350	0
304	20231106	161100	233103110	5350	5350	5350	5350	0
305	20231106	161000	233103110	5350	5350	5350	5350	0
306	20231106	160900	233103110	5350	5350	5350	5350	0
307	20231106	160800	233103110	5350	5350	5350	5350	0
308	20231106	160700	233103110	5350	5350	5350	5350	0
309	20231106	160600	233103110	5350	5350	5350	5350	0
310	20231106	160500	233103110	5350	5350	5350	5350	0
311	20231106	160400	233103110	5350	5350	5350	5350	0
312	20231106	160300	233103110	5350	5350	5350	5350	0
313	20231106	160200	233103110	5350	5350	5350	5350	0
314	20231106	160100	233103110	5350	5350	5350	5350	0
315	20231106	160000	233103110	5350	5350	5350	5350	0
316	20231106	155900	233103110	5350	5350	5350	5350	0
317	20231106	155800	233103110	5350	5350	5350	5350	0
318	20231106	155700	233103110	5350	5350	5350	5350	0
319	20231106	155600	233103110	5350	5350	5350	5350	0
320	20231106	155500	233103110	5350	5350	5350	5350	0
321	20231106	155400	233103110	5350	5350	5350	5350	0
322	20231106	155300	233103110	5350	5350	5350	5350	0
323	20231106	155200	233103110	5350	5350	5350	5350	0
324	20231106	155100	233103110	5350	5350	5350	5350	0
325	20231106	155000	233103110	5350	5350	5350	5350	0
326	20231106	154900	233103110	5350	5350	5350	5350	0
327	20231106	154800	233103110	5350	5350	5350	5350	0
328	20231106	154700	233103110	5350	5350	5350	5350	0
329	20231106	154600	233103110	5350	5350	5350	5350	0
330	20231106	154500	233103110	5350	5350	5350	5350	0
331	20231106	154400	233103110	5350	5350	5350	5350	0
332	20231106	154300	233103110	5350	5350	5350	5350	8800
333	20231106	154200	233103110	5350	5350	5350	5350	0
334	20231106	154100	233103110	5350	5350	5350	5350	0
335	20231106	154000	233103110	5350	5350	5350	5350	0
336	20231106	153900	233103110	5350	5350	5350	5350	0
337	20231106	153800	233103110	5350	5350	5350	5350	0
338	20231106	153700	233103110	5350	5350	5350	5350	0
339	20231106	153600	233103110	5350	5350	5350	5350	0
340	20231106	153500	233103110	5350	5350	5350	5350	0
341	20231106	153400	233103110	5350	5350	5350	5350	0
342	20231106	153300	233103110	5350	5350	5350	5350	0
343	20231106	153200	233103110	5350	5350	5350	5350	0
344	20231106	153100	233103110	5350	5350	5350	5350	0
345	20231106	153000	233103110	5350	5350	5350	5350	8800
346	20231106	152900	186023110	5440	5440	5440	5440	0
347	20231106	152800	186023110	5440	5440	5440	5440	0
348	20231106	152700	186023110	5440	5440	5440	5440	0
349	20231106	152600	186023110	5440	5440	5440	5440	0
350	20231106	152500	186023110	5440	5440	5440	5440	0
351	20231106	152400	186023110	5440	5440	5440	5440	0
352	20231106	152300	186023110	5440	5440	5440	5440	0
353	20231106	152200	186023110	5440	5440	5440	5440	0
354	20231106	152100	186023110	5440	5440	5440	5440	0
355	20231106	152000	186023110	5440	5440	5440	5440	0
356	20231106	151900	186023110	5440	5420	5440	5420	45
357	20231106	151800	185779010	5420	5420	5420	5420	2
358	20231106	151700	185768170	5420	5420	5420	5420	79
359	20231106	151600	185339990	5420	5420	5420	5420	101
360	20231106	151500	184792570	5420	5430	5430	5420	68
361	20231106	151400	184423670	5430	5430	5430	5430	124
362	20231106	151300	183750350	5430	5420	5440	5420	172
363	20231106	151200	182816160	5420	5420	5420	5420	82
364	20231106	151100	182371720	5420	5420	5430	5420	133
365	20231106	151000	181650740	5420	5430	5430	5420	108
366	20231106	150900	181065170	5420	5420	5430	5420	87
367	20231106	150800	180593510	5430	5430	5430	5420	95
368	20231106	150700	180078060	5430	5430	5430	5430	89
369	20231106	150600	179594790	5430	5430	5440	5430	196
370	20231106	150500	178530210	5430	5420	5430	5420	58
371	20231106	150400	178215730	5420	5430	5430	5420	122
372	20231106	150300	177553630	5430	5430	5430	5420	74
373	20231106	150200	177152250	5420	5430	5430	5420	118
374	20231106	150100	176512520	5430	5430	5430	5430	121
375	20231106	150000	175855490	5430	5430	5430	5430	84
376	20231106	145900	175399370	5430	5420	5430	5420	137
377	20231106	145800	174656340	5420	5430	5430	5420	37
378	20231106	145700	174455780	5420	5430	5430	5420	120
379	20231106	145600	173804870	5420	5420	5420	5420	91
380	20231106	145500	173311650	5430	5420	5430	5420	124
381	20231106	145400	172639100	5420	5420	5430	5420	78
382	20231106	145300	172216000	5420	5430	5430	5420	49
383	20231106	145200	171949960	5420	5420	5430	5420	126
384	20231106	145100	171266690	5430	5420	5430	5420	80
385	20231106	145000	170832730	5430	5420	5430	5420	126
386	20231106	144900	170149470	5420	5420	5420	5420	125
387	20231106	144800	169471970	5420	5420	5420	5420	88
388	20231106	144700	168995010	5420	5430	5440	5420	50
389	20231106	144600	168723510	5430	5420	5430	5420	115
390	20231106	144500	168099870	5420	5430	5430	5420	93
391	20231106	144400	167595780	5420	5420	5420	5420	83
392	20231106	144300	167145920	5420	5420	5420	5420	89
393	20231106	144200	166663540	5420	5440	5440	5420	93
394	20231106	144100	166158620	5440	5420	5440	5420	119
395	20231106	144000	165512930	5420	5420	5420	5420	89
396	20231106	143900	165030550	5420	5420	5420	5420	79
397	20231106	143800	164602370	5440	5420	5440	5420	94
398	20231106	143700	164091970	5420	5420	5420	5420	74
399	20231106	143600	163690890	5450	5430	5450	5430	217
400	20231106	143500	162509630	5420	5420	5420	5420	124
401	20231106	143400	161837550	5420	5420	5420	5420	50
402	20231106	143300	161566550	5420	5430	5430	5420	88
403	20231106	143200	161089500	5430	5430	5430	5430	82
404	20231106	143100	160644240	5430	5420	5430	5420	109
405	20231106	143000	160052860	5420	5420	5420	5420	122
406	20231106	142900	159391620	5420	5430	5430	5420	62
407	20231106	142800	159055420	5430	5430	5430	5430	87
408	20231106	142700	158583010	5430	5430	5430	5420	81
409	20231106	142600	158143530	5440	5430	5440	5420	104
410	20231106	142500	157579250	5430	5420	5440	5420	119
411	20231106	142400	156933290	5420	5440	5440	5420	91
412	20231106	142300	156438610	5440	5440	5440	5440	88
413	20231106	142200	155959890	5440	5440	5440	5440	85
414	20231106	142100	155497490	5440	5440	5440	5440	122
415	20231106	142000	154833810	5440	5440	5440	5430	90
416	20231106	141900	154344220	5440	5440	5440	5440	81
417	20231106	141800	153903580	5440	5440	5440	5440	122
418	20231106	141700	153239900	5440	5440	5440	5440	86
419	20231106	141600	152772060	5440	5440	5440	5440	79
420	20231106	141500	152342300	5440	5440	5440	5440	125
421	20231106	141400	151662300	5440	5440	5440	5440	44
422	20231106	141300	151422940	5440	5440	5440	5440	122
423	20231106	141200	150759260	5440	5440	5440	5440	86
424	20231106	141100	150291420	5440	5430	5440	5430	80
425	20231106	141000	149856660	5430	5440	5440	5430	215
426	20231106	140900	148688210	5440	5440	5440	5440	60
427	20231106	140800	148361810	5440	5430	5440	5430	145
428	20231106	140700	147573460	5430	5430	5430	5430	120
429	20231106	140600	146921860	5420	5420	5420	5420	85
430	20231106	140500	146461160	5430	5430	5430	5430	98
431	20231106	140400	145929020	5430	5420	5430	5420	196
432	20231106	140300	144865860	5420	5420	5420	5420	43
433	20231106	140200	144632800	5420	5420	5420	5420	85
434	20231106	140100	144172100	5420	5420	5420	5420	42
435	20231106	140000	143944460	5420	5420	5420	5420	128
436	20231106	135900	143250700	5450	5430	5450	5430	229
437	20231106	135800	142004530	5430	5430	5430	5430	42
438	20231106	135700	141776470	5430	5430	5430	5430	85
439	20231106	135600	141314920	5430	5430	5430	5430	153
440	20231106	135500	140484130	5430	5430	5430	5430	43
441	20231106	135400	140250640	5430	5430	5430	5430	153
442	20231106	135300	139419850	5430	5430	5430	5430	43
443	20231106	135200	139186360	5430	5430	5430	5430	86
444	20231106	135100	138719380	5430	5430	5430	5430	85
445	20231106	135000	138257830	5430	5430	5430	5430	410
446	20231106	134900	136031530	5430	5430	5430	5430	85
447	20231106	134800	135569980	5430	5430	5430	5430	120
448	20231106	134700	134918380	5430	5430	5430	5430	43
449	20231106	134600	134684890	5430	5430	5430	5430	119
450	20231106	134500	134038720	5430	5430	5430	5430	115
451	20231106	134400	133414270	5440	5440	5440	5440	82
452	20231106	134300	132968190	5440	5440	5440	5440	86
453	20231106	134200	132500350	5440	5440	5440	5440	42
454	20231106	134100	132271870	5440	5460	5460	5440	86
455	20231106	134000	131803790	5460	5460	5460	5460	154
456	20231106	133900	130962950	5460	5460	5460	5450	77
457	20231106	133800	130542960	5450	5450	5450	5450	86
458	20231106	133700	130074260	5440	5440	5440	5440	42
459	20231106	133600	129845780	5440	5440	5440	5440	154
460	20231106	133500	129008020	5450	5450	5450	5450	50
461	20231106	133400	128735520	5490	5430	5490	5430	406
462	20231106	133300	126515800	5430	5430	5430	5430	86
463	20231106	133200	126048820	5430	5430	5430	5430	77
464	20231106	133100	125630710	5430	5430	5430	5430	84
465	20231106	133000	125174590	5430	5460	5460	5430	86
466	20231106	132900	124707250	5460	5440	5460	5440	77
467	20231106	132800	124287690	5440	5450	5450	5440	120
468	20231106	132700	123634420	5450	5450	5450	5450	84
469	20231106	132600	123176620	5450	5470	5470	5450	84
470	20231106	132500	122717560	5480	5450	5480	5450	270
471	20231106	132400	121240460	5470	5470	5470	5470	24
472	20231106	132300	121109180	5450	5450	5450	5450	85
473	20231106	132200	120645930	5450	5450	5450	5450	154
474	20231106	132100	119806630	5450	5450	5450	5450	43
475	20231106	132000	119572280	5450	5450	5450	5450	136
476	20231106	131900	118831080	5450	5450	5450	5450	84
477	20231106	131800	118373280	5460	5460	5460	5460	93
478	20231106	131700	117865500	5450	5450	5450	5450	84
479	20231106	131600	117407700	5450	5450	5450	5450	42
480	20231106	131500	117178800	5450	5450	5450	5450	86
481	20231106	131400	116710100	5450	5450	5450	5450	154
482	20231106	131300	115870800	5450	5450	5450	5450	42
483	20231106	131200	115641900	5450	5450	5450	5450	68
484	20231106	131100	115271300	5450	5450	5450	5450	0
485	20231106	131000	115271300	5450	5450	5450	5450	0
486	20231106	130900	115271300	5450	5450	5450	5450	0
487	20231106	130800	115271300	5450	5450	5450	5450	0
488	20231106	130700	115271300	5450	5450	5450	5450	68
489	20231106	130600	114900700	5450	5450	5450	5450	69
490	20231106	130500	114524650	5450	5450	5450	5450	0
491	20231106	130400	114524650	5450	5450	5450	5450	0
492	20231106	130300	114524650	5450	5450	5450	5450	1
493	20231106	130200	114519200	5450	5450	5450	5450	0
494	20231106	130100	114519200	5450	5450	5450	5450	68
495	20231106	130000	114148600	5450	5450	5450	5450	68
496	20231106	125900	113778000	5450	5450	5450	5450	0
497	20231106	125800	113778000	5450	5450	5450	5450	0
498	20231106	125700	113778000	5450	5450	5450	5450	0
499	20231106	125600	113778000	5450	5450	5450	5450	0
500	20231106	125500	113778000	5450	5460	5460	5450	53
501	20231106	125400	113489000	5460	5460	5460	5460	15
502	20231106	125300	113407100	5450	5450	5450	5450	69
503	20231106	125200	113031050	5450	5450	5450	5450	34
504	20231106	125100	112845750	5450	5450	5450	5450	0
505	20231106	125000	112845750	5450	5450	5450	5450	34
506	20231106	124900	112660450	5490	5490	5490	5490	0
507	20231106	124800	112660450	5490	5490	5490	5490	0
508	20231106	124700	112660450	5490	5490	5490	5490	0
509	20231106	124600	112660450	5490	5430	5490	5430	133
510	20231106	124500	111935190	5450	5450	5450	5450	0
511	20231106	124400	111935190	5450	5460	5460	5450	503
512	20231106	124300	109188860	5460	5460	5460	5460	68
513	20231106	124200	108817580	5450	5450	5450	5450	0
514	20231106	124100	108817580	5450	5450	5450	5450	28
515	20231106	124000	108664980	5490	5490	5490	5490	0
516	20231106	123900	108664980	5490	5490	5490	5490	0
517	20231106	123800	108664980	5490	5490	5490	5490	6
518	20231106	123700	108632040	5490	5490	5490	5490	0
519	20231106	123600	108632040	5490	5490	5490	5490	35
520	20231106	123500	108439890	5490	5490	5490	5490	34
521	20231106	123400	108253230	5490	5490	5490	5490	0
522	20231106	123300	108253230	5490	5490	5490	5490	34
523	20231106	123200	108066570	5490	5490	5490	5490	34
524	20231106	123100	107879910	5490	5490	5490	5490	0
525	20231106	123000	107879910	5490	5490	5490	5490	137
526	20231106	122900	107127780	5490	5450	5490	5450	253
527	20231106	122800	105742020	5430	5430	5430	5430	79
528	20231106	122700	105313050	5460	5460	5460	5460	21
529	20231106	122600	105198390	5470	5470	5470	5470	0
530	20231106	122500	105198390	5470	5470	5470	5470	2
531	20231106	122400	105187450	5490	5490	5490	5490	0
532	20231106	122300	105187450	5490	5490	5490	5490	0
533	20231106	122200	105187450	5490	5490	5490	5490	141
534	20231106	122100	104413360	5490	5490	5490	5490	55
535	20231106	122000	104111410	5490	5490	5490	5490	10
536	20231106	121900	104056510	5490	5490	5490	5490	44
537	20231106	121800	103814950	5490	5490	5490	5490	44
538	20231106	121700	103573390	5490	5490	5490	5490	10
539	20231106	121600	103518490	5490	5490	5490	5490	44
540	20231106	121500	103276930	5490	5490	5490	5490	80
541	20231106	121400	102837730	5490	5490	5490	5490	34
542	20231106	121300	102651070	5490	5490	5490	5490	124
543	20231106	121200	101970310	5490	5490	5490	5490	70
544	20231106	121100	101586010	5490	5490	5490	5490	225
545	20231106	121000	100350760	5490	5490	5490	5490	64
546	20231106	120900	99999400	5490	5490	5490	5490	60
547	20231106	120800	99670000	5490	5490	5490	5490	54
548	20231106	120700	99373540	5490	5490	5490	5490	34
549	20231106	120600	99186880	5490	5490	5490	5490	0
550	20231106	120500	99186880	5490	5490	5490	5490	34
551	20231106	120400	99000220	5490	5490	5490	5490	35
552	20231106	120300	98808070	5490	5490	5490	5490	0
553	20231106	120200	98808070	5490	5490	5490	5490	34
554	20231106	120100	98621410	5490	5490	5490	5490	0
555	20231106	120000	98621410	5490	5490	5490	5490	34
556	20231106	115900	98434750	5490	5490	5490	5490	34
557	20231106	115800	98248090	5490	5490	5490	5490	0
558	20231106	115700	98248090	5490	5490	5490	5490	34
559	20231106	115600	98061430	5490	5490	5490	5490	35
560	20231106	115500	97869280	5490	5490	5490	5490	0
561	20231106	115400	97869280	5490	5490	5490	5490	34
562	20231106	115300	97682620	5490	5490	5490	5490	34
563	20231106	115200	97495960	5490	5490	5490	5490	1
564	20231106	115100	97490470	5490	5490	5490	5490	34
565	20231106	115000	97303810	5490	5490	5490	5490	0
566	20231106	114900	97303810	5490	5490	5490	5490	34
567	20231106	114800	97117150	5490	5490	5490	5490	34
568	20231106	114700	96930490	5490	5490	5490	5490	0
569	20231106	114600	96930490	5490	5490	5490	5490	35
570	20231106	114500	96738340	5490	5490	5490	5490	49
571	20231106	114400	96469330	5490	5490	5490	5490	0
572	20231106	114300	96469330	5490	5490	5490	5490	34
573	20231106	114200	96282670	5490	5490	5490	5490	34
574	20231106	114100	96096010	5490	5490	5490	5490	0
575	20231106	114000	96096010	5490	5490	5490	5490	34
576	20231106	113900	95909350	5490	5490	5500	5490	47
577	20231106	113800	95651220	5490	5490	5490	5490	0
578	20231106	113700	95651220	5490	5490	5490	5490	34
579	20231106	113600	95464560	5490	5490	5490	5490	397
580	20231106	113500	93285030	5490	5480	5490	5480	145
581	20231106	113400	92489570	5440	5430	5440	5430	357
582	20231106	113300	90548280	5440	5440	5440	5440	360
583	20231106	113200	88589880	5460	5480	5480	5450	127
584	20231106	113100	87895810	5480	5480	5480	5450	758
585	20231106	113000	83762880	5480	5480	5480	5480	35
586	20231106	112900	83571080	5480	5480	5480	5480	32
587	20231106	112800	83395720	5480	5480	5480	5480	56
588	20231106	112700	83088840	5480	5480	5480	5480	0
589	20231106	112600	83088840	5480	5480	5480	5480	34
590	20231106	112500	82902520	5480	5480	5480	5480	44
591	20231106	112400	82661400	5480	5470	5480	5470	58
592	20231106	112300	82343900	5480	5480	5480	5480	0
593	20231106	112200	82343900	5480	5480	5480	5480	31
594	20231106	112100	82174020	5480	5460	5480	5460	272
595	20231106	112000	80684900	5470	5470	5470	5470	0
596	20231106	111900	80684900	5470	5470	5470	5470	0
597	20231106	111800	80684900	5470	5470	5470	5470	24
598	20231106	111700	80553620	5470	5430	5480	5430	223
599	20231106	111600	79335740	5450	5440	5450	5440	55
600	20231106	111500	79036330	5460	5460	5460	5460	0
601	20231106	111400	79036330	5460	5460	5460	5460	0
602	20231106	111300	79036330	5460	5460	5460	5460	0
603	20231106	111200	79036330	5460	5450	5490	5420	1325
604	20231106	111100	71840770	5490	5490	5490	5490	44
605	20231106	111000	71599210	5490	5450	5490	5450	768
606	20231106	110900	67394060	5490	5430	5490	5430	164
607	20231106	110800	66498840	5430	5430	5430	5430	0
608	20231106	110700	66498840	5430	5430	5430	5430	0
609	20231106	110600	66498840	5430	5490	5490	5430	675
610	20231106	110500	62833050	5490	5490	5490	5460	817
611	20231106	110400	58367700	5490	5430	5490	5430	304
612	20231106	110300	56709020	5440	5440	5440	5440	8
613	20231106	110200	56665500	5440	5440	5440	5440	0
614	20231106	110100	56665500	5440	5440	5440	5440	35
615	20231106	110000	56475100	5450	5440	5450	5440	72
616	20231106	105900	56083040	5440	5440	5440	5440	0
617	20231106	105800	56083040	5440	5470	5470	5440	35
618	20231106	105700	55892610	5470	5470	5470	5470	0
619	20231106	105600	55892610	5470	5470	5470	5470	6
620	20231106	105500	55859790	5480	5480	5480	5480	29
621	20231106	105400	55700870	5480	5480	5480	5480	18
622	20231106	105300	55602230	5490	5470	5490	5470	304
623	20231106	105200	53934900	5470	5450	5490	5450	61
624	20231106	105100	53601050	5450	5450	5450	5450	0
625	20231106	105000	53601050	5450	5440	5480	5440	52
626	20231106	104900	53317120	5480	5440	5480	5440	302
627	20231106	104800	51670190	5440	5440	5440	5440	35
628	20231106	104700	51479790	5430	5430	5430	5430	0
629	20231106	104600	51479790	5430	5430	5430	5430	68
630	20231106	104500	51110550	5430	5430	5430	5430	0
631	20231106	104400	51110550	5430	5430	5430	5430	34
632	20231106	104300	50925930	5430	5430	5430	5430	0
633	20231106	104200	50925930	5430	5430	5430	5430	0
634	20231106	104100	50925930	5430	5430	5430	5430	67
635	20231106	104000	50562120	5440	5440	5440	5440	0
636	20231106	103900	50562120	5440	5420	5440	5420	77
637	20231106	103800	50144320	5430	5430	5430	5430	176
638	20231106	103700	49188640	5450	5450	5450	5450	0
639	20231106	103600	49188640	5450	5440	5450	5440	53
640	20231106	103500	48900300	5440	5460	5460	5440	104
641	20231106	103400	48334460	5490	5490	5490	5490	0
642	20231106	103300	48334460	5490	5490	5490	5490	0
643	20231106	103200	48334460	5490	5490	5490	5490	6
644	20231106	103100	48301520	5490	5490	5490	5480	747
645	20231106	103000	44200500	5490	5470	5490	5470	1535
646	20231106	102900	35788690	5460	5430	5470	5430	444
647	20231106	102800	33367300	5450	5450	5450	5450	0
648	20231106	102700	33367300	5450	5450	5450	5450	0
649	20231106	102600	33367300	5450	5430	5450	5430	312
650	20231106	102500	31667580	5420	5420	5420	5420	69
651	20231106	102400	31293600	5420	5420	5420	5420	0
652	20231106	102300	31293600	5420	5420	5420	5420	0
653	20231106	102200	31293600	5420	5420	5420	5420	0
654	20231106	102100	31293600	5420	5420	5420	5420	63
655	20231106	102000	30952140	5430	5430	5430	5430	5
656	20231106	101900	30924990	5420	5420	5420	5420	68
657	20231106	101800	30556430	5420	5420	5420	5420	0
658	20231106	101700	30556430	5420	5420	5420	5420	0
659	20231106	101600	30556430	5420	5440	5450	5420	69
660	20231106	101500	30181300	5420	5420	5420	5420	0
661	20231106	101400	30181300	5420	5420	5420	5420	0
662	20231106	101300	30181300	5420	5420	5420	5420	0
663	20231106	101200	30181300	5420	5420	5420	5420	0
664	20231106	101100	30181300	5420	5420	5420	5420	38
665	20231106	101000	29975340	5420	5420	5420	5420	68
666	20231106	100900	29606780	5430	5430	5430	5430	20
667	20231106	100800	29498180	5430	5430	5430	5430	10
668	20231106	100700	29443880	5430	5430	5430	5430	31
669	20231106	100600	29275550	5450	5450	5450	5450	3
670	20231106	100500	29259200	5430	5440	5440	5430	1187
671	20231106	100400	22803920	5460	5460	5460	5460	0
672	20231106	100300	22803920	5460	5460	5460	5460	1
673	20231106	100200	22798460	5440	5440	5440	5440	57
674	20231106	100100	22488380	5450	5450	5450	5450	1
675	20231106	100000	22482930	5450	5440	5450	5440	44
676	20231106	095900	22243470	5450	5450	5450	5450	0
677	20231106	095800	22243470	5450	5450	5450	5450	0
678	20231106	095700	22243470	5450	5450	5450	5450	89
679	20231106	095600	21758420	5450	5450	5450	5450	68
680	20231106	095500	21387820	5450	5450	5450	5450	0
681	20231106	095400	21387820	5450	5450	5450	5450	34
682	20231106	095300	21202520	5450	5450	5450	5450	0
683	20231106	095200	21202520	5450	5450	5450	5450	0
684	20231106	095100	21202520	5450	5450	5450	5450	55
685	20231106	095000	20902770	5460	5460	5460	5460	30
686	20231106	094900	20738970	5450	5450	5450	5450	35
687	20231106	094800	20548220	5460	5460	5460	5460	0
688	20231106	094700	20548220	5460	5460	5460	5460	0
689	20231106	094600	20548220	5460	5460	5460	5460	73
690	20231106	094500	20149640	5460	5460	5460	5460	34
691	20231106	094400	19964000	5460	5460	5460	5460	1
692	20231106	094300	19958540	5460	5460	5460	5460	34
693	20231106	094200	19772900	5460	5460	5460	5460	48
694	20231106	094100	19510820	5460	5460	5460	5460	0
695	20231106	094000	19510820	5460	5460	5460	5460	35
696	20231106	093900	19319720	5460	5460	5460	5460	0
697	20231106	093800	19319720	5460	5460	5460	5460	34
698	20231106	093700	19134080	5470	5470	5470	5460	37
699	20231106	093600	18932030	5470	5470	5470	5470	0
700	20231106	093500	18932030	5470	5460	5470	5460	35
701	20231106	093400	18740920	5460	5460	5460	5460	34
702	20231106	093300	18555280	5470	5460	5470	5460	184
703	20231106	093200	17548860	5450	5450	5450	5450	35
704	20231106	093100	17358110	5460	5450	5460	5450	36
705	20231106	093000	17161890	5450	5450	5450	5450	0
706	20231106	092900	17161890	5450	5450	5450	5450	34
707	20231106	092800	16976590	5460	5450	5460	5450	35
708	20231106	092700	16785830	5450	5450	5450	5450	0
709	20231106	092600	16785830	5450	5450	5450	5450	34
710	20231106	092500	16600530	5450	5450	5450	5450	34
711	20231106	092400	16415230	5460	5470	5470	5460	18
712	20231106	092300	16316860	5460	5460	5460	5460	443
713	20231106	092200	13898080	5460	5460	5460	5460	29
714	20231106	092100	13739740	5460	5470	5470	5460	54
715	20231106	092000	13444410	5470	5460	5470	5460	375
716	20231106	091900	11395910	5460	5460	5460	5460	34
717	20231106	091800	11210270	5470	5470	5470	5470	13
718	20231106	091700	11139160	5470	5470	5470	5470	34
719	20231106	091600	10953180	5470	5470	5470	5470	0
720	20231106	091500	10953180	5470	5480	5480	5470	44
721	20231106	091400	10712490	5500	5500	5500	5500	0
722	20231106	091300	10712490	5500	5500	5500	5500	0
723	20231106	091200	10712490	5500	5500	5500	5500	0
724	20231106	091100	10712490	5500	5500	5500	5500	1
725	20231106	091000	10706990	5500	5500	5500	5500	1
726	20231106	090900	10701490	5500	5500	5500	5500	0
727	20231106	090800	10701490	5500	5500	5500	5500	9
728	20231106	090700	10651990	5520	5520	5520	5520	21
729	20231106	090600	10536070	5540	5540	5540	5540	0
730	20231106	090500	10536070	5540	5540	5540	5540	0
731	20231106	090400	10536070	5540	5540	5540	5540	0
732	20231106	090300	10536070	5540	5450	5540	5450	1894
733	20231106	090200	98000	5440	5440	5440	5440	10
734	20231106	090100	43600	5450	5450	5450	5450	0
735	20231106	090000	43600	5450	5450	5450	5450	8