KissMeData/363280/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211400	505756020	5380	5380	5380	5380	3747
3	20231102	211300	505756020	5380	5380	5380	5380	0
4	20231102	211200	505756020	5380	5380	5380	5380	0
5	20231102	211100	505756020	5380	5380	5380	5380	0
6	20231102	211000	505756020	5380	5380	5380	5380	0
7	20231102	210900	505756020	5380	5380	5380	5380	0
8	20231102	210800	505756020	5380	5380	5380	5380	0
9	20231102	210700	505756020	5380	5380	5380	5380	0
10	20231102	210600	505756020	5380	5380	5380	5380	0
11	20231102	210500	505756020	5380	5380	5380	5380	0
12	20231102	210400	505756020	5380	5380	5380	5380	0
13	20231102	210300	505756020	5380	5380	5380	5380	0
14	20231102	210200	505756020	5380	5380	5380	5380	0
15	20231102	210100	505756020	5380	5380	5380	5380	0
16	20231102	210000	505756020	5380	5380	5380	5380	0
17	20231102	205900	505756020	5380	5380	5380	5380	0
18	20231102	205800	505756020	5380	5380	5380	5380	0
19	20231102	205700	505756020	5380	5380	5380	5380	0
20	20231102	205600	505756020	5380	5380	5380	5380	0
21	20231102	205500	505756020	5380	5380	5380	5380	0
22	20231102	205400	505756020	5380	5380	5380	5380	0
23	20231102	205300	505756020	5380	5380	5380	5380	0
24	20231102	205200	505756020	5380	5380	5380	5380	0
25	20231102	205100	505756020	5380	5380	5380	5380	0
26	20231102	205000	505756020	5380	5380	5380	5380	0
27	20231102	204900	505756020	5380	5380	5380	5380	0
28	20231102	204800	505756020	5380	5380	5380	5380	0
29	20231102	204700	505756020	5380	5380	5380	5380	0
30	20231102	204600	505756020	5380	5380	5380	5380	0
31	20231102	204500	505756020	5380	5380	5380	5380	0
32	20231102	204400	505756020	5380	5380	5380	5380	3747
33	20231102	204300	505756020	5380	5380	5380	5380	0
34	20231102	204200	505756020	5380	5380	5380	5380	0
35	20231102	204100	505756020	5380	5380	5380	5380	0
36	20231102	204000	505756020	5380	5380	5380	5380	0
37	20231102	203900	505756020	5380	5380	5380	5380	0
38	20231102	203800	505756020	5380	5380	5380	5380	0
39	20231102	203700	505756020	5380	5380	5380	5380	0
40	20231102	203600	505756020	5380	5380	5380	5380	0
41	20231102	203500	505756020	5380	5380	5380	5380	0
42	20231102	203400	505756020	5380	5380	5380	5380	0
43	20231102	203300	505756020	5380	5380	5380	5380	0
44	20231102	203200	505756020	5380	5380	5380	5380	0
45	20231102	203100	505756020	5380	5380	5380	5380	0
46	20231102	203000	505756020	5380	5380	5380	5380	0
47	20231102	202900	505756020	5380	5380	5380	5380	0
48	20231102	202800	505756020	5380	5380	5380	5380	0
49	20231102	202700	505756020	5380	5380	5380	5380	0
50	20231102	202600	505756020	5380	5380	5380	5380	0
51	20231102	202500	505756020	5380	5380	5380	5380	0
52	20231102	202400	505756020	5380	5380	5380	5380	0
53	20231102	202300	505756020	5380	5380	5380	5380	0
54	20231102	202200	505756020	5380	5380	5380	5380	0
55	20231102	202100	505756020	5380	5380	5380	5380	0
56	20231102	202000	505756020	5380	5380	5380	5380	0
57	20231102	201900	505756020	5380	5380	5380	5380	0
58	20231102	201800	505756020	5380	5380	5380	5380	0
59	20231102	201700	505756020	5380	5380	5380	5380	0
60	20231102	201600	505756020	5380	5380	5380	5380	0
61	20231102	201500	505756020	5380	5380	5380	5380	0
62	20231102	201400	505756020	5380	5380	5380	5380	3747
63	20231102	201300	505756020	5380	5380	5380	5380	0
64	20231102	201200	505756020	5380	5380	5380	5380	0
65	20231102	201100	505756020	5380	5380	5380	5380	0
66	20231102	201000	505756020	5380	5380	5380	5380	0
67	20231102	200900	505756020	5380	5380	5380	5380	0
68	20231102	200800	505756020	5380	5380	5380	5380	0
69	20231102	200700	505756020	5380	5380	5380	5380	0
70	20231102	200600	505756020	5380	5380	5380	5380	0
71	20231102	200500	505756020	5380	5380	5380	5380	0
72	20231102	200400	505756020	5380	5380	5380	5380	0
73	20231102	200300	505756020	5380	5380	5380	5380	0
74	20231102	200200	505756020	5380	5380	5380	5380	0
75	20231102	200100	505756020	5380	5380	5380	5380	0
76	20231102	200000	505756020	5380	5380	5380	5380	0
77	20231102	195900	505756020	5380	5380	5380	5380	0
78	20231102	195800	505756020	5380	5380	5380	5380	0
79	20231102	195700	505756020	5380	5380	5380	5380	0
80	20231102	195600	505756020	5380	5380	5380	5380	0
81	20231102	195500	505756020	5380	5380	5380	5380	0
82	20231102	195400	505756020	5380	5380	5380	5380	0
83	20231102	195300	505756020	5380	5380	5380	5380	0
84	20231102	195200	505756020	5380	5380	5380	5380	0
85	20231102	195100	505756020	5380	5380	5380	5380	0
86	20231102	195000	505756020	5380	5380	5380	5380	0
87	20231102	194900	505756020	5380	5380	5380	5380	0
88	20231102	194800	505756020	5380	5380	5380	5380	0
89	20231102	194700	505756020	5380	5380	5380	5380	0
90	20231102	194600	505756020	5380	5380	5380	5380	0
91	20231102	194500	505756020	5380	5380	5380	5380	0
92	20231102	194400	505756020	5380	5380	5380	5380	3747
93	20231102	194300	505756020	5380	5380	5380	5380	0
94	20231102	194200	505756020	5380	5380	5380	5380	0
95	20231102	194100	505756020	5380	5380	5380	5380	0
96	20231102	194000	505756020	5380	5380	5380	5380	0
97	20231102	193900	505756020	5380	5380	5380	5380	0
98	20231102	193800	505756020	5380	5380	5380	5380	0
99	20231102	193700	505756020	5380	5380	5380	5380	0
100	20231102	193600	505756020	5380	5380	5380	5380	0
101	20231102	193500	505756020	5380	5380	5380	5380	0
102	20231102	193400	505756020	5380	5380	5380	5380	0
103	20231102	193300	505756020	5380	5380	5380	5380	0
104	20231102	193200	505756020	5380	5380	5380	5380	0
105	20231102	193100	505756020	5380	5380	5380	5380	0
106	20231102	193000	505756020	5380	5380	5380	5380	0
107	20231102	192900	505756020	5380	5380	5380	5380	0
108	20231102	192800	505756020	5380	5380	5380	5380	0
109	20231102	192700	505756020	5380	5380	5380	5380	0
110	20231102	192600	505756020	5380	5380	5380	5380	0
111	20231102	192500	505756020	5380	5380	5380	5380	0
112	20231102	192400	505756020	5380	5380	5380	5380	0
113	20231102	192300	505756020	5380	5380	5380	5380	0
114	20231102	192200	505756020	5380	5380	5380	5380	0
115	20231102	192100	505756020	5380	5380	5380	5380	0
116	20231102	192000	505756020	5380	5380	5380	5380	0
117	20231102	191900	505756020	5380	5380	5380	5380	0
118	20231102	191800	505756020	5380	5380	5380	5380	0
119	20231102	191700	505756020	5380	5380	5380	5380	0
120	20231102	191600	505756020	5380	5380	5380	5380	0
121	20231102	191500	505756020	5380	5380	5380	5380	0
122	20231102	191400	505756020	5380	5380	5380	5380	3747
123	20231102	191300	505756020	5380	5380	5380	5380	0
124	20231102	191200	505756020	5380	5380	5380	5380	0
125	20231102	191100	505756020	5380	5380	5380	5380	0
126	20231102	191000	505756020	5380	5380	5380	5380	0
127	20231102	190900	505756020	5380	5380	5380	5380	0
128	20231102	190800	505756020	5380	5380	5380	5380	0
129	20231102	190700	505756020	5380	5380	5380	5380	0
130	20231102	190600	505756020	5380	5380	5380	5380	0
131	20231102	190500	505756020	5380	5380	5380	5380	0
132	20231102	190400	505756020	5380	5380	5380	5380	0
133	20231102	190300	505756020	5380	5380	5380	5380	0
134	20231102	190200	505756020	5380	5380	5380	5380	0
135	20231102	190100	505756020	5380	5380	5380	5380	0
136	20231102	190000	505756020	5380	5380	5380	5380	0
137	20231102	185900	505756020	5380	5380	5380	5380	0
138	20231102	185800	505756020	5380	5380	5380	5380	0
139	20231102	185700	505756020	5380	5380	5380	5380	0
140	20231102	185600	505756020	5380	5380	5380	5380	0
141	20231102	185500	505756020	5380	5380	5380	5380	0
142	20231102	185400	505756020	5380	5380	5380	5380	0
143	20231102	185300	505756020	5380	5380	5380	5380	0
144	20231102	185200	505756020	5380	5380	5380	5380	0
145	20231102	185100	505756020	5380	5380	5380	5380	0
146	20231102	185000	505756020	5380	5380	5380	5380	0
147	20231102	184900	505756020	5380	5380	5380	5380	0
148	20231102	184800	505756020	5380	5380	5380	5380	0
149	20231102	184700	505756020	5380	5380	5380	5380	0
150	20231102	184600	505756020	5380	5380	5380	5380	0
151	20231102	184500	505756020	5380	5380	5380	5380	0
152	20231102	184400	505756020	5380	5380	5380	5380	3747
153	20231102	184300	505756020	5380	5380	5380	5380	0
154	20231102	184200	505756020	5380	5380	5380	5380	0
155	20231102	184100	505756020	5380	5380	5380	5380	0
156	20231102	184000	505756020	5380	5380	5380	5380	0
157	20231102	183900	505756020	5380	5380	5380	5380	0
158	20231102	183800	505756020	5380	5380	5380	5380	0
159	20231102	183700	505756020	5380	5380	5380	5380	0
160	20231102	183600	505756020	5380	5380	5380	5380	0
161	20231102	183500	505756020	5380	5380	5380	5380	0
162	20231102	183400	505756020	5380	5380	5380	5380	0
163	20231102	183300	505756020	5380	5380	5380	5380	0
164	20231102	183200	505756020	5380	5380	5380	5380	0
165	20231102	183100	505756020	5380	5380	5380	5380	0
166	20231102	183000	505756020	5380	5380	5380	5380	0
167	20231102	182900	505756020	5380	5380	5380	5380	0
168	20231102	182800	505756020	5380	5380	5380	5380	0
169	20231102	182700	505756020	5380	5380	5380	5380	0
170	20231102	182600	505756020	5380	5380	5380	5380	0
171	20231102	182500	505756020	5380	5380	5380	5380	0
172	20231102	182400	505756020	5380	5380	5380	5380	0
173	20231102	182300	505756020	5380	5380	5380	5380	0
174	20231102	182200	505756020	5380	5380	5380	5380	0
175	20231102	182100	505756020	5380	5380	5380	5380	0
176	20231102	182000	505756020	5380	5380	5380	5380	0
177	20231102	181900	505756020	5380	5380	5380	5380	0
178	20231102	181800	505756020	5380	5380	5380	5380	0
179	20231102	181700	505756020	5380	5380	5380	5380	0
180	20231102	181600	505756020	5380	5380	5380	5380	0
181	20231102	181500	505756020	5380	5380	5380	5380	0
182	20231102	181400	505756020	5380	5380	5380	5380	3747
183	20231102	181300	505756020	5380	5380	5380	5380	0
184	20231102	181200	505756020	5380	5380	5380	5380	0
185	20231102	181100	505756020	5380	5380	5380	5380	0
186	20231102	181000	505756020	5380	5380	5380	5380	0
187	20231102	180900	505756020	5380	5380	5380	5380	0
188	20231102	180800	505756020	5380	5380	5380	5380	0
189	20231102	180700	505756020	5380	5380	5380	5380	0
190	20231102	180600	505756020	5380	5380	5380	5380	0
191	20231102	180500	505756020	5380	5380	5380	5380	0
192	20231102	180400	505756020	5380	5380	5380	5380	0
193	20231102	180300	505756020	5380	5380	5380	5380	0
194	20231102	180200	505756020	5380	5380	5380	5380	0
195	20231102	180100	505756020	5380	5380	5380	5380	0
196	20231102	180000	505756020	5380	5380	5380	5380	0
197	20231102	175900	505756020	5380	5380	5380	5380	0
198	20231102	175800	505756020	5380	5380	5380	5380	0
199	20231102	175700	505756020	5380	5380	5380	5380	0
200	20231102	175600	505756020	5380	5380	5380	5380	0
201	20231102	175500	505756020	5380	5380	5380	5380	0
202	20231102	175400	505756020	5380	5380	5380	5380	0
203	20231102	175300	505756020	5380	5380	5380	5380	0
204	20231102	175200	505756020	5380	5380	5380	5380	0
205	20231102	175100	505756020	5380	5380	5380	5380	0
206	20231102	175000	505756020	5380	5380	5380	5380	0
207	20231102	174900	505756020	5380	5380	5380	5380	0
208	20231102	174800	505756020	5380	5380	5380	5380	0
209	20231102	174700	505756020	5380	5380	5380	5380	0
210	20231102	174600	505756020	5380	5380	5380	5380	0
211	20231102	174500	505756020	5380	5380	5380	5380	0
212	20231102	174400	505756020	5380	5380	5380	5380	3747
213	20231102	174300	505756020	5380	5380	5380	5380	0
214	20231102	174200	505756020	5380	5380	5380	5380	0
215	20231102	174100	505756020	5380	5380	5380	5380	0
216	20231102	174000	505756020	5380	5380	5380	5380	0
217	20231102	173900	505756020	5380	5380	5380	5380	0
218	20231102	173800	505756020	5380	5380	5380	5380	0
219	20231102	173700	505756020	5380	5380	5380	5380	0
220	20231102	173600	505756020	5380	5380	5380	5380	0
221	20231102	173500	505756020	5380	5380	5380	5380	0
222	20231102	173400	505756020	5380	5380	5380	5380	0
223	20231102	173300	505756020	5380	5380	5380	5380	0
224	20231102	173200	505756020	5380	5380	5380	5380	0
225	20231102	173100	505756020	5380	5380	5380	5380	0
226	20231102	173000	505756020	5380	5380	5380	5380	0
227	20231102	172900	505756020	5380	5380	5380	5380	0
228	20231102	172800	505756020	5380	5380	5380	5380	0
229	20231102	172700	505756020	5380	5380	5380	5380	0
230	20231102	172600	505756020	5380	5380	5380	5380	0
231	20231102	172500	505756020	5380	5380	5380	5380	0
232	20231102	172400	505756020	5380	5380	5380	5380	0
233	20231102	172300	505756020	5380	5380	5380	5380	0
234	20231102	172200	505756020	5380	5380	5380	5380	0
235	20231102	172100	505756020	5380	5380	5380	5380	0
236	20231102	172000	505756020	5380	5380	5380	5380	0
237	20231102	171900	505756020	5380	5380	5380	5380	0
238	20231102	171800	505756020	5380	5380	5380	5380	0
239	20231102	171700	505756020	5380	5380	5380	5380	0
240	20231102	171600	505756020	5380	5380	5380	5380	0
241	20231102	171500	505756020	5380	5380	5380	5380	0
242	20231102	171400	505756020	5380	5380	5380	5380	3747
243	20231102	171300	505756020	5380	5380	5380	5380	0
244	20231102	171200	505756020	5380	5380	5380	5380	0
245	20231102	171100	505756020	5380	5380	5380	5380	0
246	20231102	171000	505756020	5380	5380	5380	5380	0
247	20231102	170900	505756020	5380	5380	5380	5380	0
248	20231102	170800	505756020	5380	5380	5380	5380	0
249	20231102	170700	505756020	5380	5380	5380	5380	0
250	20231102	170600	505756020	5380	5380	5380	5380	0
251	20231102	170500	505756020	5380	5380	5380	5380	0
252	20231102	170400	505756020	5380	5380	5380	5380	0
253	20231102	170300	505756020	5380	5380	5380	5380	0
254	20231102	170200	505756020	5380	5380	5380	5380	0
255	20231102	170100	505756020	5380	5380	5380	5380	0
256	20231102	170000	505756020	5380	5380	5380	5380	0
257	20231102	165900	505756020	5380	5380	5380	5380	0
258	20231102	165800	505756020	5380	5380	5380	5380	0
259	20231102	165700	505756020	5380	5380	5380	5380	0
260	20231102	165600	505756020	5380	5380	5380	5380	0
261	20231102	165500	505756020	5380	5380	5380	5380	0
262	20231102	165400	505756020	5380	5380	5380	5380	0
263	20231102	165300	505756020	5380	5380	5380	5380	0
264	20231102	165200	505756020	5380	5380	5380	5380	0
265	20231102	165100	505756020	5380	5380	5380	5380	0
266	20231102	165000	505756020	5380	5380	5380	5380	0
267	20231102	164900	505756020	5380	5380	5380	5380	0
268	20231102	164800	505756020	5380	5380	5380	5380	0
269	20231102	164700	505756020	5380	5380	5380	5380	0
270	20231102	164600	505756020	5380	5380	5380	5380	0
271	20231102	164500	505756020	5380	5380	5380	5380	0
272	20231102	164400	505756020	5380	5380	5380	5380	3747
273	20231102	164300	505756020	5380	5380	5380	5380	0
274	20231102	164200	505756020	5380	5380	5380	5380	0
275	20231102	164100	505756020	5380	5380	5380	5380	0
276	20231102	164000	505756020	5380	5380	5380	5380	0
277	20231102	163900	505756020	5380	5380	5380	5380	0
278	20231102	163800	505756020	5380	5380	5380	5380	0
279	20231102	163700	505756020	5380	5380	5380	5380	0
280	20231102	163600	505756020	5380	5380	5380	5380	0
281	20231102	163500	505756020	5380	5380	5380	5380	0
282	20231102	163400	505756020	5380	5380	5380	5380	0
283	20231102	163300	505756020	5380	5380	5380	5380	0
284	20231102	163200	505756020	5380	5380	5380	5380	0
285	20231102	163100	505756020	5380	5380	5380	5380	0
286	20231102	163000	505756020	5380	5380	5380	5380	0
287	20231102	162900	505756020	5380	5380	5380	5380	0
288	20231102	162800	505756020	5380	5380	5380	5380	0
289	20231102	162700	505756020	5380	5380	5380	5380	0
290	20231102	162600	505756020	5380	5380	5380	5380	0
291	20231102	162500	505756020	5380	5380	5380	5380	0
292	20231102	162400	505756020	5380	5380	5380	5380	0
293	20231102	162300	505756020	5380	5380	5380	5380	0
294	20231102	162200	505756020	5380	5380	5380	5380	0
295	20231102	162100	505756020	5380	5380	5380	5380	0
296	20231102	162000	505756020	5380	5380	5380	5380	0
297	20231102	161900	505756020	5380	5380	5380	5380	0
298	20231102	161800	505756020	5380	5380	5380	5380	0
299	20231102	161700	505756020	5380	5380	5380	5380	0
300	20231102	161600	505756020	5380	5380	5380	5380	0
301	20231102	161500	505756020	5380	5380	5380	5380	0
302	20231102	161400	505756020	5380	5380	5380	5380	3747
303	20231102	161300	505756020	5380	5380	5380	5380	0
304	20231102	161200	505756020	5380	5380	5380	5380	0
305	20231102	161100	505756020	5380	5380	5380	5380	0
306	20231102	161000	505756020	5380	5380	5380	5380	0
307	20231102	160900	505756020	5380	5380	5380	5380	0
308	20231102	160800	505756020	5380	5380	5380	5380	0
309	20231102	160700	505756020	5380	5380	5380	5380	0
310	20231102	160600	505756020	5380	5380	5380	5380	0
311	20231102	160500	505756020	5380	5380	5380	5380	0
312	20231102	160400	505756020	5380	5380	5380	5380	0
313	20231102	160300	505756020	5380	5380	5380	5380	0
314	20231102	160200	505756020	5380	5380	5380	5380	0
315	20231102	160100	505756020	5380	5380	5380	5380	0
316	20231102	160000	505756020	5380	5380	5380	5380	0
317	20231102	155900	505756020	5380	5380	5380	5380	0
318	20231102	155800	505756020	5380	5380	5380	5380	0
319	20231102	155700	505756020	5380	5380	5380	5380	0
320	20231102	155600	505756020	5380	5380	5380	5380	0
321	20231102	155500	505756020	5380	5380	5380	5380	0
322	20231102	155400	505756020	5380	5380	5380	5380	0
323	20231102	155300	505756020	5380	5380	5380	5380	0
324	20231102	155200	505756020	5380	5380	5380	5380	0
325	20231102	155100	505756020	5380	5380	5380	5380	0
326	20231102	155000	505756020	5380	5380	5380	5380	0
327	20231102	154900	505756020	5380	5380	5380	5380	0
328	20231102	154800	505756020	5380	5380	5380	5380	0
329	20231102	154700	505756020	5380	5380	5380	5380	0
330	20231102	154600	505756020	5380	5380	5380	5380	0
331	20231102	154500	505756020	5380	5380	5380	5380	0
332	20231102	154400	505756020	5380	5380	5380	5380	3747
333	20231102	154300	505756020	5380	5380	5380	5380	0
334	20231102	154200	505756020	5380	5380	5380	5380	0
335	20231102	154100	505756020	5380	5380	5380	5380	0
336	20231102	154000	505756020	5380	5380	5380	5380	0
337	20231102	153900	505756020	5380	5380	5380	5380	0
338	20231102	153800	505756020	5380	5380	5380	5380	0
339	20231102	153700	505756020	5380	5380	5380	5380	0
340	20231102	153600	505756020	5380	5380	5380	5380	0
341	20231102	153500	505756020	5380	5380	5380	5380	0
342	20231102	153400	505756020	5380	5380	5380	5380	0
343	20231102	153300	505756020	5380	5380	5380	5380	0
344	20231102	153200	505756020	5380	5380	5380	5380	0
345	20231102	153100	505756020	5380	5380	5380	5380	0
346	20231102	153000	505756020	5380	5380	5380	5380	3747
347	20231102	152900	485597160	5360	5360	5360	5360	0
348	20231102	152800	485597160	5360	5360	5360	5360	0
349	20231102	152700	485597160	5360	5360	5360	5360	0
350	20231102	152600	485597160	5360	5360	5360	5360	0
351	20231102	152500	485597160	5360	5360	5360	5360	0
352	20231102	152400	485597160	5360	5360	5360	5360	0
353	20231102	152300	485597160	5360	5360	5360	5360	0
354	20231102	152200	485597160	5360	5360	5360	5360	0
355	20231102	152100	485597160	5360	5360	5360	5360	0
356	20231102	152000	485597160	5360	5360	5360	5360	0
357	20231102	151900	485597160	5360	5350	5360	5350	244
358	20231102	151800	484290470	5360	5360	5360	5360	1
359	20231102	151700	484285110	5360	5360	5370	5360	2068
360	20231102	151600	473200620	5360	5370	5370	5360	2
361	20231102	151500	473189890	5370	5370	5370	5370	4
362	20231102	151400	473168410	5370	5370	5370	5370	0
363	20231102	151300	473168410	5370	5370	5370	5370	1287
364	20231102	151200	466257220	5370	5370	5370	5370	146
365	20231102	151100	465473200	5360	5360	5360	5360	0
366	20231102	151000	465473200	5360	5360	5360	5360	0
367	20231102	150900	465473200	5360	5360	5370	5360	1344
368	20231102	150800	458268570	5360	5360	5360	5360	2
369	20231102	150700	458257850	5360	5360	5360	5360	0
370	20231102	150600	458257850	5360	5360	5360	5360	99
371	20231102	150500	457727210	5370	5370	5370	5370	0
372	20231102	150400	457727210	5370	5370	5370	5370	0
373	20231102	150300	457727210	5370	5370	5370	5370	1
374	20231102	150200	457721840	5360	5360	5360	5360	0
375	20231102	150100	457721840	5360	5360	5360	5360	387
376	20231102	150000	455647520	5360	5360	5360	5360	0
377	20231102	145900	455647520	5360	5360	5360	5360	0
378	20231102	145800	455647520	5360	5360	5360	5360	0
379	20231102	145700	455647520	5360	5360	5360	5360	588
380	20231102	145600	452495840	5360	5360	5360	5360	144
381	20231102	145500	451724000	5370	5370	5370	5370	0
382	20231102	145400	451724000	5370	5370	5370	5370	800
383	20231102	145300	447428000	5370	5370	5370	5370	186
384	20231102	145200	446429180	5370	5370	5370	5370	0
385	20231102	145100	446429180	5370	5370	5370	5370	3015
386	20231102	145000	430238630	5360	5360	5360	5360	407
387	20231102	144900	428057110	5360	5360	5360	5360	0
388	20231102	144800	428057110	5360	5360	5360	5360	0
389	20231102	144700	428057110	5360	5360	5360	5360	0
390	20231102	144600	428057110	5360	5360	5360	5360	0
391	20231102	144500	428057110	5360	5360	5360	5360	0
392	20231102	144400	428057110	5360	5360	5360	5360	0
393	20231102	144300	428057110	5360	5360	5360	5360	1
394	20231102	144200	428051750	5360	5360	5360	5360	0
395	20231102	144100	428051750	5360	5360	5360	5360	0
396	20231102	144000	428051750	5360	5360	5360	5360	0
397	20231102	143900	428051750	5360	5360	5360	5360	0
398	20231102	143800	428051750	5360	5360	5360	5360	0
399	20231102	143700	428051750	5360	5360	5360	5360	200
400	20231102	143600	426979750	5360	5360	5360	5360	0
401	20231102	143500	426979750	5360	5360	5360	5360	0
402	20231102	143400	426979750	5360	5360	5360	5350	394
403	20231102	143300	424867960	5360	5360	5360	5360	200
404	20231102	143200	423795960	5360	5360	5360	5360	0
405	20231102	143100	423795960	5360	5360	5360	5360	4
406	20231102	143000	423774520	5360	5360	5360	5360	0
407	20231102	142900	423774520	5360	5360	5360	5360	0
408	20231102	142800	423774520	5360	5360	5360	5360	0
409	20231102	142700	423774520	5360	5360	5360	5360	1
410	20231102	142600	423769160	5360	5360	5360	5360	0
411	20231102	142500	423769160	5360	5360	5360	5360	0
412	20231102	142400	423769160	5360	5360	5360	5360	735
413	20231102	142300	419829560	5360	5360	5360	5360	84
414	20231102	142200	419379320	5360	5360	5360	5360	100
415	20231102	142100	418843320	5360	5360	5360	5360	80
416	20231102	142000	418414520	5360	5350	5360	5350	71
417	20231102	141900	418033970	5350	5350	5350	5350	5
418	20231102	141800	418007220	5350	5350	5350	5350	1
419	20231102	141700	418001870	5350	5350	5350	5350	7
420	20231102	141600	417964420	5350	5350	5350	5350	554
421	20231102	141500	415000520	5350	5350	5350	5350	1
422	20231102	141400	414995170	5350	5350	5350	5350	2
423	20231102	141300	414984470	5350	5350	5350	5350	4
424	20231102	141200	414963070	5350	5350	5350	5350	1
425	20231102	141100	414957720	5350	5350	5350	5350	32
426	20231102	141000	414786520	5360	5360	5360	5360	0
427	20231102	140900	414786520	5360	5360	5360	5360	15
428	20231102	140800	414706120	5360	5360	5360	5360	0
429	20231102	140700	414706120	5360	5360	5360	5360	0
430	20231102	140600	414706120	5360	5360	5360	5360	0
431	20231102	140500	414706120	5360	5360	5360	5360	0
432	20231102	140400	414706120	5360	5360	5360	5360	0
433	20231102	140300	414706120	5360	5360	5360	5360	0
434	20231102	140200	414706120	5360	5360	5360	5360	0
435	20231102	140100	414706120	5360	5360	5360	5360	0
436	20231102	140000	414706120	5360	5360	5360	5360	0
437	20231102	135900	414706120	5360	5360	5360	5360	1
438	20231102	135800	414700760	5360	5360	5360	5360	13
439	20231102	135700	414631080	5360	5360	5370	5360	204
440	20231102	135600	413537620	5360	5360	5360	5360	202
441	20231102	135500	412454900	5360	5360	5360	5360	0
442	20231102	135400	412454900	5360	5360	5360	5360	0
443	20231102	135300	412454900	5360	5360	5360	5360	0
444	20231102	135200	412454900	5360	5360	5360	5360	0
445	20231102	135100	412454900	5360	5360	5360	5360	0
446	20231102	135000	412454900	5360	5360	5360	5360	0
447	20231102	134900	412454900	5360	5360	5360	5360	0
448	20231102	134800	412454900	5360	5360	5360	5360	7
449	20231102	134700	412417380	5360	5360	5360	5360	2
450	20231102	134600	412406660	5360	5360	5360	5360	16
451	20231102	134500	412320900	5350	5350	5350	5350	0
452	20231102	134400	412320900	5350	5350	5350	5350	0
453	20231102	134300	412320900	5350	5350	5350	5350	0
454	20231102	134200	412320900	5350	5350	5350	5350	0
455	20231102	134100	412320900	5350	5350	5350	5350	404
456	20231102	134000	410159500	5350	5350	5350	5350	18
457	20231102	133900	410063200	5340	5340	5340	5340	22
458	20231102	133800	409945720	5340	5340	5340	5340	47
459	20231102	133700	409694740	5340	5340	5340	5340	33
460	20231102	133600	409518520	5340	5340	5340	5340	27
461	20231102	133500	409374340	5340	5340	5340	5340	19
462	20231102	133400	409272880	5340	5340	5340	5340	29
463	20231102	133300	409118020	5340	5340	5340	5340	18
464	20231102	133200	409021900	5340	5340	5340	5340	68
465	20231102	133100	408658780	5340	5340	5350	5340	27
466	20231102	133000	408514590	5340	5340	5340	5340	28
467	20231102	132900	408365070	5340	5340	5340	5340	16
468	20231102	132800	408279630	5340	5350	5350	5340	30
469	20231102	132700	408119420	5340	5340	5350	5340	25
470	20231102	132600	407985830	5340	5340	5340	5340	31
471	20231102	132500	407820290	5340	5340	5340	5340	29
472	20231102	132400	407665430	5340	5340	5340	5340	16
473	20231102	132300	407579990	5340	5340	5350	5340	46
474	20231102	132200	407334190	5340	5330	5340	5330	899
475	20231102	132100	402533750	5330	5330	5330	5330	25
476	20231102	132000	402400500	5330	5320	5330	5320	530
477	20231102	131900	399575870	5320	5320	5330	5320	35
478	20231102	131800	399389660	5320	5320	5320	5320	22
479	20231102	131700	399272620	5320	5320	5320	5320	31
480	20231102	131600	399107700	5330	5320	5330	5320	40
481	20231102	131500	398894840	5320	5320	5320	5320	19
482	20231102	131400	398793760	5320	5320	5320	5320	75
483	20231102	131300	398394760	5320	5320	5320	5320	33
484	20231102	131200	398219200	5320	5330	5330	5320	21
485	20231102	131100	398107460	5330	5330	5330	5330	32
486	20231102	131000	397936900	5330	5330	5330	5330	324
487	20231102	130900	396209980	5330	5330	5330	5330	18
488	20231102	130800	396114040	5330	5330	5330	5330	32
489	20231102	130700	395943480	5330	5330	5330	5330	30
490	20231102	130600	395783580	5330	5330	5330	5330	18
491	20231102	130500	395687640	5330	5330	5330	5330	35
492	20231102	130400	395501090	5330	5330	5330	5330	54
493	20231102	130300	395213270	5330	5330	5330	5330	26
494	20231102	130200	395074690	5330	5330	5330	5330	31
495	20231102	130100	394909460	5330	5330	5330	5330	26
496	20231102	130000	394770880	5330	5330	5330	5330	61
497	20231102	125900	394445750	5330	5330	5330	5330	37
498	20231102	125800	394248540	5330	5330	5330	5330	25
499	20231102	125700	394115290	5330	5330	5330	5330	28
500	20231102	125600	393966050	5330	5330	5330	5330	28
501	20231102	125500	393816810	5330	5330	5330	5330	20
502	20231102	125400	393710210	5330	5330	5330	5330	28
503	20231102	125300	393560970	5330	5330	5330	5330	25
504	20231102	125200	393427720	5330	5330	5330	5330	20
505	20231102	125100	393321120	5330	5330	5330	5330	27
506	20231102	125000	393177210	5330	5330	5330	5330	27
507	20231102	124900	393033300	5330	5330	5330	5330	15
508	20231102	124800	392953350	5330	5330	5330	5330	33
509	20231102	124700	392777460	5330	5340	5340	5330	2951
510	20231102	124600	377019370	5350	5340	5350	5340	124
511	20231102	124500	376356210	5340	5340	5340	5340	29
512	20231102	124400	376201350	5340	5340	5340	5340	31
513	20231102	124300	376035810	5340	5340	5340	5340	26
514	20231102	124200	375896970	5340	5340	5340	5340	28
515	20231102	124100	375747450	5340	5340	5340	5340	30
516	20231102	124000	375587250	5340	5330	5340	5330	416
517	20231102	123900	373366350	5330	5330	5330	5330	34
518	20231102	123800	373185130	5330	5330	5330	5330	24
519	20231102	123700	373057210	5330	5330	5330	5330	28
520	20231102	123600	372907970	5330	5330	5330	5330	27
521	20231102	123500	372764060	5330	5330	5330	5330	41
522	20231102	123400	372545530	5330	5330	5330	5330	16
523	20231102	123300	372460250	5330	5350	5350	5330	1772
524	20231102	123200	362983380	5350	5350	5350	5350	36
525	20231102	123100	362790780	5350	5350	5350	5350	19
526	20231102	123000	362689130	5350	5350	5350	5350	70
527	20231102	122900	362314630	5350	5350	5350	5350	42
528	20231102	122800	362089930	5350	5350	5350	5350	26
529	20231102	122700	361950830	5350	5350	5360	5350	68
530	20231102	122600	361587020	5350	5350	5350	5350	31
531	20231102	122500	361421170	5350	5350	5350	5350	21
532	20231102	122400	361308820	5350	5350	5350	5350	47
533	20231102	122300	361057370	5350	5350	5350	5350	27
534	20231102	122200	360912920	5350	5350	5360	5350	41
535	20231102	122100	360693350	5350	5350	5350	5350	35
536	20231102	122000	360506100	5350	5350	5350	5350	18
537	20231102	121900	360409800	5350	5350	5350	5350	27
538	20231102	121800	360265350	5350	5350	5350	5350	24
539	20231102	121700	360136950	5350	5350	5360	5350	23
540	20231102	121600	360013890	5350	5350	5350	5350	19
541	20231102	121500	359912240	5350	5350	5350	5350	40
542	20231102	121400	359698240	5350	5350	5350	5350	53
543	20231102	121300	359414690	5350	5350	5350	5350	31
544	20231102	121200	359248840	5350	5350	5350	5350	27
545	20231102	121100	359104390	5350	5350	5350	5350	16
546	20231102	121000	359018790	5350	5330	5350	5330	455
547	20231102	120900	356587010	5330	5330	5330	5330	23
548	20231102	120800	356464420	5330	5330	5330	5330	23
549	20231102	120700	356341830	5330	5330	5330	5330	21
550	20231102	120600	356229900	5330	5340	5340	5330	73
551	20231102	120500	355840150	5340	5340	5340	5340	19
552	20231102	120400	355738690	5340	5340	5340	5340	28
553	20231102	120300	355589170	5340	5340	5340	5340	42
554	20231102	120200	355364890	5340	5330	5340	5330	454
555	20231102	120100	352943610	5320	5320	5330	5320	28
556	20231102	120000	352794610	5320	5310	5330	5310	305
557	20231102	115900	351172070	5310	5310	5310	5310	25
558	20231102	115800	351039320	5310	5310	5320	5310	69
559	20231102	115700	350672890	5310	5320	5320	5310	227
560	20231102	115600	349465570	5320	5320	5320	5320	26
561	20231102	115500	349327250	5320	5320	5320	5320	29
562	20231102	115400	349172970	5320	5320	5320	5320	21
563	20231102	115300	349061250	5320	5310	5320	5310	513
564	20231102	115200	346332270	5310	5320	5320	5310	497
565	20231102	115100	343688440	5330	5320	5330	5320	31
566	20231102	115000	343523510	5320	5340	5340	5320	2402
567	20231102	114900	330719050	5350	5350	5350	5350	664
568	20231102	114800	327166650	5350	5350	5350	5350	23
569	20231102	114700	327043600	5350	5350	5360	5350	33
570	20231102	114600	326867000	5350	5350	5350	5350	33
571	20231102	114500	326690450	5350	5350	5350	5350	25
572	20231102	114400	326556700	5350	5350	5350	5350	31
573	20231102	114300	326390850	5350	5360	5360	5350	1908
574	20231102	114200	316164180	5360	5360	5360	5360	69
575	20231102	114100	315794340	5360	5360	5360	5360	33
576	20231102	114000	315617460	5360	5360	5360	5360	31
577	20231102	113900	315451300	5360	5360	5370	5360	29
578	20231102	113800	315295700	5360	5360	5360	5360	39
579	20231102	113700	315086660	5360	5370	5370	5360	29
580	20231102	113600	314931210	5360	5360	5360	5360	22
581	20231102	113500	314813290	5360	5360	5360	5360	36
582	20231102	113400	314620330	5360	5360	5360	5360	24
583	20231102	113300	314491690	5360	5360	5360	5360	25
584	20231102	113200	314357690	5360	5360	5360	5360	19
585	20231102	113100	314255850	5360	5360	5370	5360	91
586	20231102	113000	313767990	5360	5360	5360	5360	15
587	20231102	112900	313687590	5360	5360	5360	5360	31
588	20231102	112800	313521430	5360	5360	5360	5360	86
589	20231102	112700	313060470	5360	5360	5370	5360	681
590	20231102	112600	309403730	5360	5360	5360	5360	24
591	20231102	112500	309275090	5360	5360	5360	5360	26
592	20231102	112400	309135730	5360	5360	5360	5360	23
593	20231102	112300	309012450	5370	5360	5370	5360	345
594	20231102	112200	307159990	5360	5360	5360	5360	52
595	20231102	112100	306881270	5360	5360	5360	5360	40
596	20231102	112000	306666870	5360	5360	5360	5360	25
597	20231102	111900	306532870	5370	5360	5370	5360	1125
598	20231102	111800	300491870	5360	5360	5370	5360	5018
599	20231102	111700	273545390	5360	5360	5360	5360	22
600	20231102	111600	273427470	5360	5360	5360	5360	27
601	20231102	111500	273282750	5360	5360	5360	5360	31
602	20231102	111400	273116590	5360	5360	5370	5360	5580
603	20231102	111300	243154090	5360	5360	5360	5360	25
604	20231102	111200	243020090	5360	5360	5360	5360	29
605	20231102	111100	242864650	5360	5360	5360	5360	43
606	20231102	111000	242634170	5360	5360	5360	5360	62
607	20231102	110900	242301850	5360	5360	5370	5360	27
608	20231102	110800	242157080	5360	5360	5360	5360	29
609	20231102	110700	242001640	5360	5360	5360	5360	25
610	20231102	110600	241867640	5360	5360	5360	5360	38
611	20231102	110500	241663960	5360	5360	5360	5360	27
612	20231102	110400	241519240	5360	5360	5360	5360	19
613	20231102	110300	241417400	5360	5360	5360	5360	33
614	20231102	110200	241240520	5360	5360	5360	5360	74
615	20231102	110100	240843880	5360	5370	5370	5360	2930
616	20231102	110000	225109930	5360	5390	5390	5360	5261
617	20231102	105900	196825250	5390	5390	5390	5390	33
618	20231102	105800	196647380	5390	5390	5390	5390	18
619	20231102	105700	196550360	5390	5390	5400	5390	529
620	20231102	105600	193694050	5390	5390	5390	5390	35
621	20231102	105500	193505400	5390	5390	5390	5390	23
622	20231102	105400	193381430	5390	5390	5390	5390	31
623	20231102	105300	193214340	5390	5410	5410	5390	3551
624	20231102	105200	174020940	5410	5420	5420	5410	30
625	20231102	105100	173858480	5410	5410	5410	5410	28
626	20231102	105000	173707000	5410	5410	5410	5410	26
627	20231102	104900	173566340	5410	5410	5420	5410	93
628	20231102	104800	173062510	5410	5410	5420	5410	28
629	20231102	104700	172911000	5410	5410	5410	5410	31
630	20231102	104600	172743290	5410	5410	5410	5410	23
631	20231102	104500	172618860	5420	5410	5420	5410	251
632	20231102	104400	171260750	5410	5410	5410	5410	29
633	20231102	104300	171103860	5410	5410	5410	5410	29
634	20231102	104200	170946970	5410	5410	5420	5410	30
635	20231102	104100	170784660	5410	5410	5410	5410	60
636	20231102	104000	170460060	5410	5410	5410	5410	27
637	20231102	103900	170313990	5410	5410	5410	5410	340
638	20231102	103800	168474590	5410	5410	5420	5410	37
639	20231102	103700	168274320	5410	5400	5410	5400	619
640	20231102	103600	164925660	5400	5390	5400	5390	432
641	20231102	103500	162592960	5390	5390	5390	5390	31
642	20231102	103400	162425870	5390	5390	5390	5390	25
643	20231102	103300	162291120	5390	5390	5390	5390	39
644	20231102	103200	162080910	5390	5390	5390	5390	24
645	20231102	103100	161951550	5390	5390	5390	5390	26
646	20231102	103000	161811410	5390	5390	5400	5390	49
647	20231102	102900	161547190	5390	5390	5390	5390	19
648	20231102	102800	161444780	5390	5390	5400	5390	393
649	20231102	102700	159323420	5390	5400	5400	5390	43
650	20231102	102600	159091310	5400	5400	5400	5400	1151
651	20231102	102500	152875910	5400	5400	5410	5400	30
652	20231102	102400	152713900	5400	5400	5400	5400	43
653	20231102	102300	152481700	5400	5400	5400	5400	25
654	20231102	102200	152346700	5400	5400	5400	5400	1875
655	20231102	102100	142221700	5400	5400	5400	5400	38
656	20231102	102000	142016500	5400	5400	5400	5400	64
657	20231102	101900	141670900	5400	5400	5400	5400	20
658	20231102	101800	141562900	5400	5410	5410	5400	792
659	20231102	101700	137278310	5410	5410	5410	5410	15
660	20231102	101600	137197160	5410	5420	5430	5410	34
661	20231102	101500	137013100	5420	5400	5420	5400	1239
662	20231102	101400	130298980	5400	5400	5400	5400	39
663	20231102	101300	130088380	5400	5400	5420	5400	40
664	20231102	101200	129872130	5400	5400	5410	5400	1414
665	20231102	101100	122223090	5400	5400	5410	5400	589
666	20231102	101000	119042480	5400	5400	5400	5400	13
667	20231102	100900	118972280	5400	5390	5400	5390	602
668	20231102	100800	115721640	5400	5400	5400	5390	770
669	20231102	100700	111563650	5400	5380	5400	5380	1387
670	20231102	100600	104085920	5380	5380	5380	5380	19
671	20231102	100500	103983700	5380	5380	5380	5380	23
672	20231102	100400	103859960	5380	5380	5380	5380	7
673	20231102	100300	103822300	5380	5380	5380	5380	16
674	20231102	100200	103736220	5390	5380	5390	5380	8
675	20231102	100100	103693130	5380	5380	5380	5380	15
676	20231102	100000	103612430	5380	5380	5380	5380	14
677	20231102	095900	103537110	5380	5380	5390	5380	9
678	20231102	095800	103488680	5380	5380	5380	5380	16
679	20231102	095700	103402600	5380	5380	5380	5380	2
680	20231102	095600	103391840	5380	5380	5380	5380	7
681	20231102	095500	103354180	5390	5380	5390	5380	507
682	20231102	095400	100622040	5390	5370	5390	5370	31
683	20231102	095300	100455260	5380	5380	5380	5370	79
684	20231102	095200	100030270	5380	5380	5380	5380	68
685	20231102	095100	99664430	5380	5360	5380	5360	1632
686	20231102	095000	90898560	5360	5360	5360	5360	15
687	20231102	094900	90818160	5360	5360	5360	5360	19
688	20231102	094800	90716320	5360	5360	5360	5360	6
689	20231102	094700	90684160	5360	5360	5360	5360	56
690	20231102	094600	90384000	5360	5360	5360	5360	3
691	20231102	094500	90367920	5360	5360	5360	5360	12
692	20231102	094400	90303600	5360	5360	5360	5360	11
693	20231102	094300	90244640	5360	5370	5370	5360	65
694	20231102	094200	89896140	5360	5360	5360	5360	13
695	20231102	094100	89826460	5360	5360	5360	5360	18
696	20231102	094000	89729980	5360	5360	5360	5360	4
697	20231102	093900	89708540	5360	5370	5370	5360	24
698	20231102	093800	89579890	5360	5360	5360	5360	36
699	20231102	093700	89386930	5360	5360	5360	5360	341
700	20231102	093600	87559170	5360	5360	5360	5360	24
701	20231102	093500	87430530	5360	5360	5360	5360	10
702	20231102	093400	87376930	5360	5340	5370	5340	1182
703	20231102	093300	81042230	5340	5350	5350	5340	106
704	20231102	093200	80475190	5350	5340	5350	5340	16
705	20231102	093100	80389730	5340	5330	5340	5330	191
706	20231102	093000	79369880	5330	5330	5330	5330	14
707	20231102	092900	79295260	5340	5340	5340	5340	106
708	20231102	092800	78729220	5330	5360	5360	5330	1089
709	20231102	092700	72896940	5360	5360	5360	5360	78
710	20231102	092600	72478860	5360	5360	5370	5360	103
711	20231102	092500	71926730	5360	5370	5380	5360	126
712	20231102	092400	71250840	5370	5360	5370	5360	189
713	20231102	092300	70236610	5370	5360	5370	5360	105
714	20231102	092200	69673800	5360	5360	5360	5360	60
715	20231102	092100	69352200	5360	5380	5380	5360	2564
716	20231102	092000	55564090	5380	5380	5380	5380	84
717	20231102	091900	55112170	5380	5380	5380	5380	174
718	20231102	091800	54176050	5390	5360	5390	5360	566
719	20231102	091700	51132520	5360	5360	5370	5360	79
720	20231102	091600	50708840	5360	5350	5370	5350	333
721	20231102	091500	48923090	5350	5340	5350	5340	92
722	20231102	091400	48431230	5340	5340	5350	5340	25
723	20231102	091300	48297720	5340	5350	5350	5340	145
724	20231102	091200	47522210	5350	5350	5350	5350	55
725	20231102	091100	47227960	5350	5350	5350	5350	33
726	20231102	091000	47051410	5350	5350	5360	5350	101
727	20231102	090900	46511050	5350	5350	5350	5320	700
728	20231102	090800	42767360	5350	5330	5350	5320	2296
729	20231102	090700	30498720	5320	5320	5320	5320	20
730	20231102	090600	30392320	5320	5320	5320	5320	13
731	20231102	090500	30323160	5320	5300	5320	5300	514
732	20231102	090400	27592990	5300	5300	5300	5300	11
733	20231102	090300	27534690	5310	5300	5320	5300	3022
734	20231102	090200	11488040	5300	5300	5300	5300	20
735	20231102	090100	11382040	5300	5300	5300	5300	30
736	20231102	090000	11223040	5300	5280	5300	5280	2116