KissMeData/050110/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193000	852433644	1368	1368	1368	1368	7344
3	20231102	192900	852433644	1368	1368	1368	1368	0
4	20231102	192800	852433644	1368	1368	1368	1368	0
5	20231102	192700	852433644	1368	1368	1368	1368	0
6	20231102	192600	852433644	1368	1368	1368	1368	0
7	20231102	192500	852433644	1368	1368	1368	1368	0
8	20231102	192400	852433644	1368	1368	1368	1368	0
9	20231102	192300	852433644	1368	1368	1368	1368	0
10	20231102	192200	852433644	1368	1368	1368	1368	0
11	20231102	192100	852433644	1368	1368	1368	1368	0
12	20231102	192000	852433644	1368	1368	1368	1368	0
13	20231102	191900	852433644	1368	1368	1368	1368	0
14	20231102	191800	852433644	1368	1368	1368	1368	0
15	20231102	191700	852433644	1368	1368	1368	1368	0
16	20231102	191600	852433644	1368	1368	1368	1368	0
17	20231102	191500	852433644	1368	1368	1368	1368	0
18	20231102	191400	852433644	1368	1368	1368	1368	0
19	20231102	191300	852433644	1368	1368	1368	1368	0
20	20231102	191200	852433644	1368	1368	1368	1368	0
21	20231102	191100	852433644	1368	1368	1368	1368	0
22	20231102	191000	852433644	1368	1368	1368	1368	0
23	20231102	190900	852433644	1368	1368	1368	1368	0
24	20231102	190800	852433644	1368	1368	1368	1368	0
25	20231102	190700	852433644	1368	1368	1368	1368	0
26	20231102	190600	852433644	1368	1368	1368	1368	0
27	20231102	190500	852433644	1368	1368	1368	1368	0
28	20231102	190400	852433644	1368	1368	1368	1368	0
29	20231102	190300	852433644	1368	1368	1368	1368	0
30	20231102	190200	852433644	1368	1368	1368	1368	0
31	20231102	190100	852433644	1368	1368	1368	1368	0
32	20231102	190000	852433644	1368	1368	1368	1368	7344
33	20231102	185900	852433644	1368	1368	1368	1368	0
34	20231102	185800	852433644	1368	1368	1368	1368	0
35	20231102	185700	852433644	1368	1368	1368	1368	0
36	20231102	185600	852433644	1368	1368	1368	1368	0
37	20231102	185500	852433644	1368	1368	1368	1368	0
38	20231102	185400	852433644	1368	1368	1368	1368	0
39	20231102	185300	852433644	1368	1368	1368	1368	0
40	20231102	185200	852433644	1368	1368	1368	1368	0
41	20231102	185100	852433644	1368	1368	1368	1368	0
42	20231102	185000	852433644	1368	1368	1368	1368	0
43	20231102	184900	852433644	1368	1368	1368	1368	0
44	20231102	184800	852433644	1368	1368	1368	1368	0
45	20231102	184700	852433644	1368	1368	1368	1368	0
46	20231102	184600	852433644	1368	1368	1368	1368	0
47	20231102	184500	852433644	1368	1368	1368	1368	0
48	20231102	184400	852433644	1368	1368	1368	1368	0
49	20231102	184300	852433644	1368	1368	1368	1368	0
50	20231102	184200	852433644	1368	1368	1368	1368	0
51	20231102	184100	852433644	1368	1368	1368	1368	0
52	20231102	184000	852433644	1368	1368	1368	1368	0
53	20231102	183900	852433644	1368	1368	1368	1368	0
54	20231102	183800	852433644	1368	1368	1368	1368	0
55	20231102	183700	852433644	1368	1368	1368	1368	0
56	20231102	183600	852433644	1368	1368	1368	1368	0
57	20231102	183500	852433644	1368	1368	1368	1368	0
58	20231102	183400	852433644	1368	1368	1368	1368	0
59	20231102	183300	852433644	1368	1368	1368	1368	0
60	20231102	183200	852433644	1368	1368	1368	1368	0
61	20231102	183100	852433644	1368	1368	1368	1368	0
62	20231102	183000	852433644	1368	1368	1368	1368	7344
63	20231102	182900	852433644	1368	1368	1368	1368	0
64	20231102	182800	852433644	1368	1368	1368	1368	0
65	20231102	182700	852433644	1368	1368	1368	1368	0
66	20231102	182600	852433644	1368	1368	1368	1368	0
67	20231102	182500	852433644	1368	1368	1368	1368	0
68	20231102	182400	852433644	1368	1368	1368	1368	0
69	20231102	182300	852433644	1368	1368	1368	1368	0
70	20231102	182200	852433644	1368	1368	1368	1368	0
71	20231102	182100	852433644	1368	1368	1368	1368	0
72	20231102	182000	852433644	1368	1368	1368	1368	0
73	20231102	181900	852433644	1368	1368	1368	1368	0
74	20231102	181800	852433644	1368	1368	1368	1368	0
75	20231102	181700	852433644	1368	1368	1368	1368	0
76	20231102	181600	852433644	1368	1368	1368	1368	0
77	20231102	181500	852433644	1368	1368	1368	1368	0
78	20231102	181400	852433644	1368	1368	1368	1368	0
79	20231102	181300	852433644	1368	1368	1368	1368	0
80	20231102	181200	852433644	1368	1368	1368	1368	0
81	20231102	181100	852433644	1368	1368	1368	1368	0
82	20231102	181000	852433644	1368	1368	1368	1368	0
83	20231102	180900	852433644	1368	1368	1368	1368	0
84	20231102	180800	852433644	1368	1368	1368	1368	0
85	20231102	180700	852433644	1368	1368	1368	1368	0
86	20231102	180600	852433644	1368	1368	1368	1368	0
87	20231102	180500	852433644	1368	1368	1368	1368	0
88	20231102	180400	852433644	1368	1368	1368	1368	0
89	20231102	180300	852433644	1368	1368	1368	1368	0
90	20231102	180200	852433644	1368	1368	1368	1368	0
91	20231102	180100	852433644	1368	1368	1368	1368	0
92	20231102	180000	852433644	1368	1368	1368	1368	7344
93	20231102	175900	852433644	1368	1368	1368	1368	0
94	20231102	175800	852433644	1368	1368	1368	1368	0
95	20231102	175700	852433644	1368	1368	1368	1368	0
96	20231102	175600	852433644	1368	1368	1368	1368	0
97	20231102	175500	852433644	1368	1368	1368	1368	0
98	20231102	175400	852433644	1368	1368	1368	1368	0
99	20231102	175300	852433644	1368	1368	1368	1368	0
100	20231102	175200	852433644	1368	1368	1368	1368	0
101	20231102	175100	852433644	1368	1368	1368	1368	0
102	20231102	175000	852433644	1368	1368	1368	1368	0
103	20231102	174900	852433644	1368	1368	1368	1368	0
104	20231102	174800	852433644	1368	1368	1368	1368	0
105	20231102	174700	852433644	1368	1368	1368	1368	0
106	20231102	174600	852433644	1368	1368	1368	1368	0
107	20231102	174500	852433644	1368	1368	1368	1368	0
108	20231102	174400	852433644	1368	1368	1368	1368	0
109	20231102	174300	852433644	1368	1368	1368	1368	0
110	20231102	174200	852433644	1368	1368	1368	1368	0
111	20231102	174100	852433644	1368	1368	1368	1368	0
112	20231102	174000	852433644	1368	1368	1368	1368	0
113	20231102	173900	852433644	1368	1368	1368	1368	0
114	20231102	173800	852433644	1368	1368	1368	1368	0
115	20231102	173700	852433644	1368	1368	1368	1368	0
116	20231102	173600	852433644	1368	1368	1368	1368	0
117	20231102	173500	852433644	1368	1368	1368	1368	0
118	20231102	173400	852433644	1368	1368	1368	1368	0
119	20231102	173300	852433644	1368	1368	1368	1368	0
120	20231102	173200	852433644	1368	1368	1368	1368	0
121	20231102	173100	852433644	1368	1368	1368	1368	0
122	20231102	173000	852433644	1368	1368	1368	1368	7344
123	20231102	172900	852433644	1368	1368	1368	1368	0
124	20231102	172800	852433644	1368	1368	1368	1368	0
125	20231102	172700	852433644	1368	1368	1368	1368	0
126	20231102	172600	852433644	1368	1368	1368	1368	0
127	20231102	172500	852433644	1368	1368	1368	1368	0
128	20231102	172400	852433644	1368	1368	1368	1368	0
129	20231102	172300	852433644	1368	1368	1368	1368	0
130	20231102	172200	852433644	1368	1368	1368	1368	0
131	20231102	172100	852433644	1368	1368	1368	1368	0
132	20231102	172000	852433644	1368	1368	1368	1368	0
133	20231102	171900	852433644	1368	1368	1368	1368	0
134	20231102	171800	852433644	1368	1368	1368	1368	0
135	20231102	171700	852433644	1368	1368	1368	1368	0
136	20231102	171600	852433644	1368	1368	1368	1368	0
137	20231102	171500	852433644	1368	1368	1368	1368	0
138	20231102	171400	852433644	1368	1368	1368	1368	0
139	20231102	171300	852433644	1368	1368	1368	1368	0
140	20231102	171200	852433644	1368	1368	1368	1368	0
141	20231102	171100	852433644	1368	1368	1368	1368	0
142	20231102	171000	852433644	1368	1368	1368	1368	0
143	20231102	170900	852433644	1368	1368	1368	1368	0
144	20231102	170800	852433644	1368	1368	1368	1368	0
145	20231102	170700	852433644	1368	1368	1368	1368	0
146	20231102	170600	852433644	1368	1368	1368	1368	0
147	20231102	170500	852433644	1368	1368	1368	1368	0
148	20231102	170400	852433644	1368	1368	1368	1368	0
149	20231102	170300	852433644	1368	1368	1368	1368	0
150	20231102	170200	852433644	1368	1368	1368	1368	0
151	20231102	170100	852433644	1368	1368	1368	1368	0
152	20231102	170000	852433644	1368	1368	1368	1368	7344
153	20231102	165900	852433644	1368	1368	1368	1368	0
154	20231102	165800	852433644	1368	1368	1368	1368	0
155	20231102	165700	852433644	1368	1368	1368	1368	0
156	20231102	165600	852433644	1368	1368	1368	1368	0
157	20231102	165500	852433644	1368	1368	1368	1368	0
158	20231102	165400	852433644	1368	1368	1368	1368	0
159	20231102	165300	852433644	1368	1368	1368	1368	0
160	20231102	165200	852433644	1368	1368	1368	1368	0
161	20231102	165100	852433644	1368	1368	1368	1368	0
162	20231102	165000	852433644	1368	1368	1368	1368	0
163	20231102	164900	852433644	1368	1368	1368	1368	0
164	20231102	164800	852433644	1368	1368	1368	1368	0
165	20231102	164700	852433644	1368	1368	1368	1368	0
166	20231102	164600	852433644	1368	1368	1368	1368	0
167	20231102	164500	852433644	1368	1368	1368	1368	0
168	20231102	164400	852433644	1368	1368	1368	1368	0
169	20231102	164300	852433644	1368	1368	1368	1368	0
170	20231102	164200	852433644	1368	1368	1368	1368	0
171	20231102	164100	852433644	1368	1368	1368	1368	0
172	20231102	164000	852433644	1368	1368	1368	1368	0
173	20231102	163900	852433644	1368	1368	1368	1368	0
174	20231102	163800	852433644	1368	1368	1368	1368	0
175	20231102	163700	852433644	1368	1368	1368	1368	0
176	20231102	163600	852433644	1368	1368	1368	1368	0
177	20231102	163500	852433644	1368	1368	1368	1368	0
178	20231102	163400	852433644	1368	1368	1368	1368	0
179	20231102	163300	852433644	1368	1368	1368	1368	0
180	20231102	163200	852433644	1368	1368	1368	1368	0
181	20231102	163100	852433644	1368	1368	1368	1368	0
182	20231102	163000	852433644	1368	1368	1368	1368	7344
183	20231102	162900	852433644	1368	1368	1368	1368	0
184	20231102	162800	852433644	1368	1368	1368	1368	0
185	20231102	162700	852433644	1368	1368	1368	1368	0
186	20231102	162600	852433644	1368	1368	1368	1368	0
187	20231102	162500	852433644	1368	1368	1368	1368	0
188	20231102	162400	852433644	1368	1368	1368	1368	0
189	20231102	162300	852433644	1368	1368	1368	1368	0
190	20231102	162200	852433644	1368	1368	1368	1368	0
191	20231102	162100	852433644	1368	1368	1368	1368	0
192	20231102	162000	852433644	1368	1368	1368	1368	0
193	20231102	161900	852433644	1368	1368	1368	1368	0
194	20231102	161800	852433644	1368	1368	1368	1368	0
195	20231102	161700	852433644	1368	1368	1368	1368	0
196	20231102	161600	852433644	1368	1368	1368	1368	0
197	20231102	161500	852433644	1368	1368	1368	1368	0
198	20231102	161400	852433644	1368	1368	1368	1368	0
199	20231102	161300	852433644	1368	1368	1368	1368	0
200	20231102	161200	852433644	1368	1368	1368	1368	0
201	20231102	161100	852433644	1368	1368	1368	1368	0
202	20231102	161000	852433644	1368	1368	1368	1368	0
203	20231102	160900	852433644	1368	1368	1368	1368	0
204	20231102	160800	852433644	1368	1368	1368	1368	0
205	20231102	160700	852433644	1368	1368	1368	1368	0
206	20231102	160600	852433644	1368	1368	1368	1368	0
207	20231102	160500	852433644	1368	1368	1368	1368	0
208	20231102	160400	852433644	1368	1368	1368	1368	0
209	20231102	160300	852433644	1368	1368	1368	1368	0
210	20231102	160200	852433644	1368	1368	1368	1368	0
211	20231102	160100	852433644	1368	1368	1368	1368	0
212	20231102	160000	852433644	1368	1368	1368	1368	7344
213	20231102	155900	852433644	1368	1368	1368	1368	0
214	20231102	155800	852433644	1368	1368	1368	1368	0
215	20231102	155700	852433644	1368	1368	1368	1368	0
216	20231102	155600	852433644	1368	1368	1368	1368	0
217	20231102	155500	852433644	1368	1368	1368	1368	0
218	20231102	155400	852433644	1368	1368	1368	1368	0
219	20231102	155300	852433644	1368	1368	1368	1368	0
220	20231102	155200	852433644	1368	1368	1368	1368	0
221	20231102	155100	852433644	1368	1368	1368	1368	0
222	20231102	155000	852433644	1368	1368	1368	1368	0
223	20231102	154900	852433644	1368	1368	1368	1368	0
224	20231102	154800	852433644	1368	1368	1368	1368	0
225	20231102	154700	852433644	1368	1368	1368	1368	0
226	20231102	154600	852433644	1368	1368	1368	1368	0
227	20231102	154500	852433644	1368	1368	1368	1368	0
228	20231102	154400	852433644	1368	1368	1368	1368	0
229	20231102	154300	852433644	1368	1368	1368	1368	0
230	20231102	154200	852433644	1368	1368	1368	1368	0
231	20231102	154100	852433644	1368	1368	1368	1368	0
232	20231102	154000	852433644	1368	1368	1368	1368	0
233	20231102	153900	852433644	1368	1368	1368	1368	0
234	20231102	153800	852433644	1368	1368	1368	1368	0
235	20231102	153700	852433644	1368	1368	1368	1368	0
236	20231102	153600	852433644	1368	1368	1368	1368	0
237	20231102	153500	852433644	1368	1368	1368	1368	0
238	20231102	153400	852433644	1368	1368	1368	1368	0
239	20231102	153300	852433644	1368	1368	1368	1368	0
240	20231102	153200	852433644	1368	1368	1368	1368	0
241	20231102	153100	852433644	1368	1368	1368	1368	0
242	20231102	153000	852433644	1368	1368	1368	1368	14688
243	20231102	152900	842387052	1368	1368	1368	1368	0
244	20231102	152800	842387052	1368	1368	1368	1368	0
245	20231102	152700	842387052	1368	1368	1368	1368	0
246	20231102	152600	842387052	1368	1368	1368	1368	0
247	20231102	152500	842387052	1368	1368	1368	1368	0
248	20231102	152400	842387052	1368	1368	1368	1368	0
249	20231102	152300	842387052	1368	1368	1368	1368	0
250	20231102	152200	842387052	1368	1368	1368	1368	0
251	20231102	152100	842387052	1368	1368	1368	1368	0
252	20231102	152000	842387052	1368	1368	1368	1368	0
253	20231102	151900	842387052	1368	1369	1369	1362	4309
254	20231102	151800	836513933	1366	1369	1369	1366	701
255	20231102	151700	835556238	1368	1368	1368	1368	600
256	20231102	151600	834735438	1369	1368	1369	1368	103
257	20231102	151500	834594533	1369	1369	1369	1369	204
258	20231102	151400	834315257	1369	1369	1370	1369	13
259	20231102	151300	834297459	1368	1369	1370	1368	661
260	20231102	151200	833392549	1369	1368	1369	1368	443
261	20231102	151100	832786118	1369	1367	1369	1367	1829
262	20231102	151000	830285615	1368	1369	1369	1368	42
263	20231102	150900	830228120	1370	1370	1370	1370	2
264	20231102	150800	830225380	1366	1368	1373	1366	8865
265	20231102	150700	818081498	1368	1367	1368	1367	502
266	20231102	150600	817395262	1368	1368	1368	1368	0
267	20231102	150500	817395262	1368	1365	1368	1365	772
268	20231102	150400	816341476	1368	1368	1368	1368	0
269	20231102	150300	816341476	1368	1367	1368	1367	2
270	20231102	150200	816338741	1368	1368	1368	1368	0
271	20231102	150100	816338741	1368	1363	1368	1363	53
272	20231102	150000	816266242	1370	1370	1370	1370	0
273	20231102	145900	816266242	1370	1370	1370	1370	0
274	20231102	145800	816266242	1370	1370	1370	1370	0
275	20231102	145700	816266242	1370	1368	1370	1368	3448
276	20231102	145600	811549376	1368	1368	1368	1368	4
277	20231102	145500	811543904	1368	1368	1368	1368	0
278	20231102	145400	811543904	1368	1368	1368	1368	0
279	20231102	145300	811543904	1368	1368	1368	1368	1
280	20231102	145200	811542536	1362	1362	1362	1362	0
281	20231102	145100	811542536	1362	1362	1362	1362	2
282	20231102	145000	811539812	1368	1368	1368	1368	0
283	20231102	144900	811539812	1368	1368	1368	1368	0
284	20231102	144800	811539812	1368	1368	1368	1368	1
285	20231102	144700	811538444	1361	1367	1367	1361	1970
286	20231102	144600	808848699	1366	1367	1367	1366	163
287	20231102	144500	808625895	1367	1366	1367	1366	301
288	20231102	144400	808214728	1367	1367	1367	1367	220
289	20231102	144300	807913988	1368	1368	1368	1368	11
290	20231102	144200	807898940	1367	1367	1367	1367	1
291	20231102	144100	807897573	1366	1361	1366	1361	5305
292	20231102	144000	800659025	1364	1364	1364	1364	1
293	20231102	143900	800657661	1362	1362	1362	1362	1099
294	20231102	143800	799160823	1364	1364	1364	1364	2
295	20231102	143700	799158095	1364	1363	1364	1363	1002
296	20231102	143600	797792367	1364	1364	1364	1364	0
297	20231102	143500	797792367	1364	1364	1364	1364	0
298	20231102	143400	797792367	1364	1364	1364	1364	0
299	20231102	143300	797792367	1364	1364	1364	1364	0
300	20231102	143200	797792367	1364	1364	1364	1364	0
301	20231102	143100	797792367	1364	1364	1364	1364	0
302	20231102	143000	797792367	1364	1361	1364	1361	3
303	20231102	142900	797788281	1361	1361	1361	1361	0
304	20231102	142800	797788281	1361	1361	1361	1361	0
305	20231102	142700	797788281	1361	1361	1361	1361	0
306	20231102	142600	797788281	1361	1362	1365	1361	132
307	20231102	142500	797608495	1362	1362	1362	1362	3763
308	20231102	142400	792483289	1366	1366	1366	1366	0
309	20231102	142300	792483289	1366	1366	1366	1366	30
310	20231102	142200	792442309	1366	1366	1366	1366	363
311	20231102	142100	791946451	1367	1367	1367	1367	0
312	20231102	142000	791946451	1367	1361	1367	1361	11
313	20231102	141900	791931474	1367	1367	1367	1367	12
314	20231102	141800	791915070	1360	1366	1366	1360	1200
315	20231102	141700	790280548	1365	1365	1365	1365	69
316	20231102	141600	790186363	1365	1365	1365	1365	0
317	20231102	141500	790186363	1365	1365	1365	1365	480
318	20231102	141400	789531163	1366	1366	1366	1366	1
319	20231102	141300	789529797	1365	1365	1365	1365	1000
320	20231102	141200	788164797	1365	1365	1365	1365	80
321	20231102	141100	788055597	1365	1365	1365	1365	1100
322	20231102	141000	786554097	1367	1367	1367	1367	0
323	20231102	140900	786554097	1367	1365	1367	1365	667
324	20231102	140800	785642310	1365	1365	1365	1365	0
325	20231102	140700	785642310	1365	1365	1365	1365	0
326	20231102	140600	785642310	1365	1365	1365	1365	1800
327	20231102	140500	783185310	1370	1370	1370	1370	0
328	20231102	140400	783185310	1370	1370	1370	1370	0
329	20231102	140300	783185310	1370	1370	1370	1365	10003
330	20231102	140200	769530922	1366	1370	1370	1366	1453
331	20231102	140100	767546090	1367	1367	1367	1367	1
332	20231102	140000	767544723	1370	1370	1370	1370	1
333	20231102	135900	767543353	1370	1370	1370	1370	0
334	20231102	135800	767543353	1370	1370	1370	1370	0
335	20231102	135700	767543353	1370	1366	1370	1365	1000
336	20231102	135600	766178265	1365	1367	1367	1365	1000
337	20231102	135500	764813051	1368	1367	1368	1367	301
338	20231102	135400	764401583	1368	1368	1368	1368	0
339	20231102	135300	764401583	1368	1368	1368	1368	1
340	20231102	135200	764400215	1367	1365	1367	1365	2925
341	20231102	135100	760407394	1365	1366	1366	1365	3336
342	20231102	135000	755853593	1367	1366	1367	1366	3304
343	20231102	134900	751339029	1366	1366	1366	1366	113
344	20231102	134800	751184671	1366	1366	1366	1366	92
345	20231102	134700	751058999	1367	1366	1367	1366	15
346	20231102	134600	751038500	1366	1366	1366	1366	1
347	20231102	134500	751037134	1367	1367	1367	1367	32
348	20231102	134400	750993390	1367	1366	1367	1366	2000
349	20231102	134300	748260390	1367	1367	1367	1367	51
350	20231102	134200	748190673	1362	1362	1362	1361	3890
351	20231102	134100	742894408	1362	1363	1363	1362	1016
352	20231102	134000	741510530	1363	1364	1364	1363	2015
353	20231102	133900	738762085	1367	1364	1367	1364	205
354	20231102	133800	738482144	1364	1368	1368	1364	4002
355	20231102	133700	733019415	1368	1368	1368	1368	900
356	20231102	133600	731788215	1368	1368	1368	1368	0
357	20231102	133500	731788215	1368	1367	1368	1362	1385
358	20231102	133400	729901716	1368	1368	1368	1368	79
359	20231102	133300	729793644	1368	1368	1368	1368	7
360	20231102	133200	729784068	1369	1361	1369	1361	1001
361	20231102	133100	728421699	1369	1369	1369	1369	0
362	20231102	133000	728421699	1369	1369	1369	1369	1
363	20231102	132900	728420330	1361	1361	1361	1361	0
364	20231102	132800	728420330	1361	1361	1361	1361	981
365	20231102	132700	727085189	1361	1361	1361	1361	1
366	20231102	132600	727083828	1369	1369	1369	1369	80
367	20231102	132500	726974308	1370	1370	1370	1370	0
368	20231102	132400	726974308	1370	1370	1370	1370	0
369	20231102	132300	726974308	1370	1369	1370	1369	2
370	20231102	132200	726971569	1361	1369	1370	1361	3
371	20231102	132100	726967469	1371	1364	1371	1357	7919
372	20231102	132000	716197203	1372	1371	1372	1363	7004
373	20231102	131900	706646218	1364	1369	1369	1364	6000
374	20231102	131800	698447587	1372	1372	1372	1372	88
375	20231102	131700	698326851	1372	1370	1372	1370	1271
376	20231102	131600	696585579	1370	1370	1370	1370	0
377	20231102	131500	696585579	1370	1367	1370	1367	3948
378	20231102	131400	691181118	1367	1368	1368	1366	1177
379	20231102	131300	689572158	1369	1369	1369	1369	102
380	20231102	131200	689432520	1369	1371	1371	1369	821
381	20231102	131100	688308566	1373	1373	1373	1373	20
382	20231102	131000	688281106	1373	1372	1373	1372	41
383	20231102	130900	688224815	1373	1373	1373	1373	1
384	20231102	130800	688223442	1373	1373	1373	1373	0
385	20231102	130700	688223442	1373	1373	1373	1373	0
386	20231102	130600	688223442	1373	1373	1373	1373	0
387	20231102	130500	688223442	1373	1373	1373	1373	0
388	20231102	130400	688223442	1373	1370	1373	1369	2913
389	20231102	130300	684233627	1370	1373	1373	1370	4979
390	20231102	130200	677411855	1372	1372	1372	1372	562
391	20231102	130100	676640791	1372	1372	1372	1372	1
392	20231102	130000	676639419	1373	1373	1373	1372	206
393	20231102	125900	676356680	1373	1373	1373	1373	0
394	20231102	125800	676356680	1373	1373	1373	1373	6
395	20231102	125700	676348442	1373	1373	1373	1373	200
396	20231102	125600	676073842	1373	1373	1373	1373	201
397	20231102	125500	675797869	1374	1373	1375	1372	3961
398	20231102	125400	670361697	1375	1372	1375	1372	272
399	20231102	125300	669988510	1371	1376	1376	1371	1189
400	20231102	125200	668357474	1373	1376	1378	1373	1228
401	20231102	125100	666666999	1376	1373	1376	1373	6760
402	20231102	125000	657383172	1373	1372	1373	1372	207
403	20231102	124900	657099161	1373	1372	1373	1372	311
404	20231102	124800	656672468	1372	1372	1372	1372	906
405	20231102	124700	655429436	1372	1372	1372	1372	201
406	20231102	124600	655153664	1372	1371	1372	1370	5332
407	20231102	124500	647843498	1370	1370	1370	1370	210
408	20231102	124400	647555798	1369	1369	1369	1369	5
409	20231102	124300	647548953	1371	1371	1371	1371	1
410	20231102	124200	647547582	1370	1370	1370	1370	0
411	20231102	124100	647547582	1370	1370	1370	1370	608
412	20231102	124000	646714622	1370	1370	1370	1370	90
413	20231102	123900	646591322	1370	1366	1370	1366	161
414	20231102	123800	646370756	1371	1371	1371	1371	0
415	20231102	123700	646370756	1371	1366	1371	1366	56841
416	20231102	123600	568669956	1366	1366	1366	1366	50
417	20231102	123500	568601656	1366	1366	1366	1366	174
418	20231102	123400	568363972	1366	1366	1366	1366	100
419	20231102	123300	568227372	1366	1367	1367	1366	384
420	20231102	123200	567702758	1367	1367	1367	1367	1
421	20231102	123100	567701391	1366	1366	1366	1366	10
422	20231102	123000	567687731	1367	1367	1367	1367	0
423	20231102	122900	567687731	1367	1367	1367	1367	26
424	20231102	122800	567652189	1367	1367	1367	1367	124
425	20231102	122700	567482681	1367	1368	1368	1367	3754
426	20231102	122600	562350943	1368	1368	1368	1368	0
427	20231102	122500	562350943	1368	1368	1368	1368	0
428	20231102	122400	562350943	1368	1368	1368	1368	1000
429	20231102	122300	560982943	1367	1367	1367	1367	610
430	20231102	122200	560149073	1368	1367	1368	1367	1084
431	20231102	122100	558667239	1367	1367	1367	1363	1186
432	20231102	122000	557046150	1367	1367	1367	1367	1072
433	20231102	121900	555580726	1366	1365	1366	1362	129
434	20231102	121800	555404826	1367	1365	1367	1365	1532
435	20231102	121700	553312164	1365	1365	1365	1365	0
436	20231102	121600	553312164	1365	1365	1365	1365	1
437	20231102	121500	553310799	1365	1365	1365	1365	1
438	20231102	121400	553309434	1365	1365	1365	1365	9
439	20231102	121300	553297149	1366	1366	1366	1366	4
440	20231102	121200	553291685	1365	1366	1366	1362	125
441	20231102	121100	553121418	1364	1364	1364	1364	20
442	20231102	121000	553094138	1363	1363	1363	1363	0
443	20231102	120900	553094138	1363	1363	1363	1363	1
444	20231102	120800	553092775	1361	1361	1361	1361	0
445	20231102	120700	553092775	1361	1361	1361	1361	0
446	20231102	120600	553092775	1361	1361	1361	1361	0
447	20231102	120500	553092775	1361	1363	1363	1361	897
448	20231102	120400	551870284	1366	1366	1366	1366	0
449	20231102	120300	551870284	1366	1366	1366	1366	0
450	20231102	120200	551870284	1366	1366	1366	1366	0
451	20231102	120100	551870284	1366	1366	1366	1366	0
452	20231102	120000	551870284	1366	1366	1366	1366	0
453	20231102	115900	551870284	1366	1366	1366	1366	1
454	20231102	115800	551868918	1363	1363	1363	1363	0
455	20231102	115700	551868918	1363	1363	1363	1363	106
456	20231102	115600	551724440	1366	1366	1366	1366	240
457	20231102	115500	551396600	1366	1366	1366	1366	194
458	20231102	115400	551131596	1366	1365	1366	1365	612
459	20231102	115300	550295723	1365	1365	1365	1365	0
460	20231102	115200	550295723	1365	1365	1365	1365	51
461	20231102	115100	550226108	1365	1365	1365	1365	0
462	20231102	115000	550226108	1365	1365	1365	1365	30
463	20231102	114900	550185158	1361	1361	1361	1361	0
464	20231102	114800	550185158	1361	1361	1361	1361	10
465	20231102	114700	550171548	1361	1362	1362	1361	5765
466	20231102	114600	542319628	1366	1366	1366	1366	0
467	20231102	114500	542319628	1366	1366	1366	1366	1
468	20231102	114400	542318262	1366	1366	1366	1366	0
469	20231102	114300	542318262	1366	1366	1366	1366	10
470	20231102	114200	542304602	1359	1359	1359	1359	0
471	20231102	114100	542304602	1359	1359	1359	1359	400
472	20231102	114000	541761002	1358	1364	1364	1358	584
473	20231102	113900	540967245	1367	1367	1367	1367	1
474	20231102	113800	540965878	1364	1364	1364	1364	0
475	20231102	113700	540965878	1364	1364	1364	1364	0
476	20231102	113600	540965878	1364	1368	1368	1364	1491
477	20231102	113500	538932150	1367	1368	1368	1367	200
478	20231102	113400	538658650	1368	1368	1368	1368	0
479	20231102	113300	538658650	1368	1367	1368	1367	4201
480	20231102	113200	532914883	1361	1366	1366	1361	2004
481	20231102	113100	530184869	1362	1362	1362	1362	73
482	20231102	113000	530085443	1366	1361	1366	1360	4890
483	20231102	112900	523417450	1360	1364	1364	1360	1005
484	20231102	112800	522049998	1364	1363	1364	1361	1912
485	20231102	112700	519444954	1361	1361	1361	1361	0
486	20231102	112600	519444954	1361	1361	1361	1361	0
487	20231102	112500	519444954	1361	1361	1361	1361	0
488	20231102	112400	519444954	1361	1363	1363	1361	50
489	20231102	112300	519376896	1366	1366	1366	1366	30
490	20231102	112200	519335916	1366	1365	1366	1365	201
491	20231102	112100	519061550	1365	1365	1365	1365	0
492	20231102	112000	519061550	1365	1365	1365	1365	1321
493	20231102	111900	517258385	1365	1365	1365	1365	119
494	20231102	111800	517095950	1365	1365	1365	1365	1
495	20231102	111700	517094585	1365	1365	1365	1365	100
496	20231102	111600	516958085	1365	1364	1365	1364	481
497	20231102	111500	516301560	1365	1361	1365	1358	10971
498	20231102	111400	501341837	1358	1358	1358	1358	100
499	20231102	111300	501206037	1357	1359	1359	1357	2500
500	20231102	111200	497812469	1358	1360	1360	1358	5000
501	20231102	111100	491019357	1361	1361	1361	1361	0
502	20231102	111000	491019357	1361	1359	1361	1359	1219
503	20231102	110900	489362298	1359	1359	1359	1359	0
504	20231102	110800	489362298	1359	1359	1359	1359	100
505	20231102	110700	489226398	1359	1361	1361	1359	3035
506	20231102	110600	485098709	1361	1362	1362	1361	500
507	20231102	110500	484417977	1364	1364	1364	1364	0
508	20231102	110400	484417977	1364	1362	1364	1362	11
509	20231102	110300	484402975	1362	1362	1362	1362	19
510	20231102	110200	484377097	1362	1362	1362	1362	2000
511	20231102	110100	481653097	1365	1365	1365	1365	1001
512	20231102	110000	480286732	1364	1364	1364	1362	362
513	20231102	105900	479793454	1364	1364	1364	1364	10
514	20231102	105800	479779814	1364	1366	1366	1364	12
515	20231102	105700	479763424	1365	1365	1365	1365	1402
516	20231102	105600	477849694	1362	1364	1364	1362	4
517	20231102	105500	477844243	1365	1365	1365	1365	0
518	20231102	105400	477844243	1365	1365	1365	1365	21
519	20231102	105300	477815578	1361	1364	1364	1361	5837
520	20231102	105200	469853913	1360	1364	1364	1360	3002
521	20231102	105100	465771185	1359	1364	1364	1359	5110
522	20231102	105000	458825532	1364	1364	1364	1364	0
523	20231102	104900	458825532	1364	1364	1364	1364	0
524	20231102	104800	458825532	1364	1364	1364	1364	5
525	20231102	104700	458818712	1359	1359	1359	1359	0
526	20231102	104600	458818712	1359	1359	1364	1358	2447
527	20231102	104500	455492747	1358	1358	1358	1358	44
528	20231102	104400	455432995	1358	1358	1358	1358	9
529	20231102	104300	455420773	1358	1358	1358	1358	0
530	20231102	104200	455420773	1358	1358	1358	1358	2
531	20231102	104100	455418057	1358	1358	1358	1358	0
532	20231102	104000	455418057	1358	1358	1358	1358	50
533	20231102	103900	455350157	1357	1359	1359	1357	3814
534	20231102	103800	450174156	1359	1360	1360	1359	1667
535	20231102	103700	447908282	1360	1365	1365	1360	151
536	20231102	103600	447702416	1365	1365	1365	1364	988
537	20231102	103500	446353807	1359	1360	1362	1359	1652
538	20231102	103400	444108514	1364	1359	1364	1359	85
539	20231102	103300	443992579	1363	1364	1364	1363	9
540	20231102	103200	443980309	1364	1360	1364	1360	2566
541	20231102	103100	440490537	1361	1365	1365	1361	8619
542	20231102	103000	428757864	1363	1364	1364	1363	875
543	20231102	102900	427565221	1364	1365	1365	1364	488
544	20231102	102800	426899585	1365	1365	1365	1365	0
545	20231102	102700	426899585	1365	1366	1366	1365	826
546	20231102	102600	425771769	1366	1366	1366	1366	74
547	20231102	102500	425670685	1366	1368	1368	1366	510
548	20231102	102400	424973825	1368	1368	1368	1368	100
549	20231102	102300	424837025	1368	1368	1368	1368	2
550	20231102	102200	424834289	1368	1368	1368	1368	2804
551	20231102	102100	420998417	1368	1368	1368	1368	0
552	20231102	102000	420998417	1368	1362	1368	1362	620
553	20231102	101900	420150377	1362	1362	1362	1362	0
554	20231102	101800	420150377	1362	1363	1363	1362	210
555	20231102	101700	419864327	1368	1368	1368	1368	201
556	20231102	101600	419589359	1368	1366	1368	1363	4468
557	20231102	101500	413485091	1364	1364	1364	1364	1294
558	20231102	101400	411720075	1362	1363	1363	1362	1765
559	20231102	101300	409315631	1363	1364	1364	1363	931
560	20231102	101200	408046487	1365	1365	1365	1365	0
561	20231102	101100	408046487	1365	1367	1367	1365	824
562	20231102	101000	406921657	1367	1367	1367	1367	10
563	20231102	100900	406907987	1367	1367	1367	1367	50
564	20231102	100800	406839637	1367	1367	1367	1367	0
565	20231102	100700	406839637	1367	1367	1367	1367	0
566	20231102	100600	406839637	1367	1365	1367	1365	3008
567	20231102	100500	402733701	1365	1365	1365	1365	28
568	20231102	100400	402695481	1368	1369	1369	1368	182
569	20231102	100300	402446504	1368	1368	1368	1368	130
570	20231102	100200	402268664	1368	1368	1368	1368	30
571	20231102	100100	402227624	1368	1368	1368	1368	85
572	20231102	100000	402111344	1365	1366	1367	1364	8037
573	20231102	095900	391133575	1365	1365	1365	1365	765
574	20231102	095800	390089350	1364	1364	1364	1364	610
575	20231102	095700	389257310	1363	1365	1365	1363	1012
576	20231102	095600	387876302	1366	1364	1366	1363	8769
577	20231102	095500	375914410	1366	1366	1366	1366	28
578	20231102	095400	375876162	1366	1363	1366	1363	112
579	20231102	095300	375723344	1366	1366	1366	1362	967
580	20231102	095200	374406066	1367	1363	1367	1363	1801
581	20231102	095100	371951199	1363	1368	1368	1363	736
582	20231102	095000	370945844	1368	1368	1368	1368	430
583	20231102	094900	370357604	1369	1369	1369	1369	76
584	20231102	094800	370253560	1369	1367	1369	1363	329
585	20231102	094700	369804283	1368	1370	1370	1368	3167
586	20231102	094600	365471712	1371	1369	1371	1369	4816
587	20231102	094500	358873993	1369	1367	1369	1367	3030
588	20231102	094400	354729342	1364	1365	1367	1364	1517
589	20231102	094300	352660014	1367	1364	1367	1364	574
590	20231102	094200	351876034	1364	1365	1367	1364	1349
591	20231102	094100	350035145	1368	1368	1368	1365	5965
592	20231102	094000	341885855	1368	1368	1368	1365	1654
593	20231102	093900	339626325	1368	1370	1370	1368	442
594	20231102	093800	339021617	1367	1370	1370	1367	1514
595	20231102	093700	336951748	1371	1371	1371	1371	37
596	20231102	093600	336901021	1373	1365	1373	1365	8539
597	20231102	093500	325203564	1370	1367	1370	1365	4076
598	20231102	093400	319629548	1365	1365	1367	1365	7322
599	20231102	093300	309634917	1365	1365	1365	1363	306
600	20231102	093200	309217451	1365	1368	1368	1365	84
601	20231102	093100	309102689	1363	1368	1368	1363	143
602	20231102	093000	308907085	1362	1366	1368	1362	12634
603	20231102	092900	291661692	1366	1365	1366	1359	12502
604	20231102	092800	274596368	1365	1364	1365	1358	2234
605	20231102	092700	271549490	1357	1364	1364	1357	1597
606	20231102	092600	269375772	1364	1364	1364	1364	744
607	20231102	092500	268360956	1365	1366	1367	1364	2529
608	20231102	092400	264908879	1365	1363	1365	1362	2284
609	20231102	092300	261796816	1363	1361	1364	1361	22254
610	20231102	092200	231478698	1361	1360	1361	1356	227
611	20231102	092100	231170549	1362	1357	1362	1357	24328
612	20231102	092000	198068476	1357	1356	1357	1356	3692
613	20231102	091900	193058446	1356	1357	1357	1356	28
614	20231102	091800	193020451	1350	1345	1357	1345	12147
615	20231102	091700	176550712	1354	1349	1354	1345	6024
616	20231102	091600	168443493	1348	1348	1355	1348	3184
617	20231102	091500	164149253	1350	1353	1353	1350	1586
618	20231102	091400	162007898	1353	1358	1358	1353	137
619	20231102	091300	161822406	1358	1360	1360	1352	2086
620	20231102	091200	158993560	1360	1360	1360	1360	34
621	20231102	091100	158947320	1348	1355	1362	1348	4887
622	20231102	091000	152329112	1362	1359	1362	1354	3532
623	20231102	090900	147521450	1360	1356	1363	1353	11781
624	20231102	090800	131509426	1356	1354	1356	1353	1420
625	20231102	090700	129586018	1355	1356	1356	1352	3688
626	20231102	090600	124597199	1356	1352	1356	1348	10566
627	20231102	090500	110303411	1352	1347	1353	1347	12439
628	20231102	090400	93528956	1347	1342	1349	1339	6721
629	20231102	090300	84482802	1342	1347	1351	1342	23952
630	20231102	090200	52183213	1348	1344	1348	1338	9771
631	20231102	090100	39033216	1344	1340	1344	1335	9534
632	20231102	090000	26252189	1335	1335	1340	1335	19660