KissMeData/122450/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201300	305314040	5090	5090	5090	5090	1182
3	20231106	201200	305314040	5090	5090	5090	5090	0
4	20231106	201100	305314040	5090	5090	5090	5090	0
5	20231106	201000	305314040	5090	5090	5090	5090	0
6	20231106	200900	305314040	5090	5090	5090	5090	0
7	20231106	200800	305314040	5090	5090	5090	5090	0
8	20231106	200700	305314040	5090	5090	5090	5090	0
9	20231106	200600	305314040	5090	5090	5090	5090	0
10	20231106	200500	305314040	5090	5090	5090	5090	0
11	20231106	200400	305314040	5090	5090	5090	5090	0
12	20231106	200300	305314040	5090	5090	5090	5090	0
13	20231106	200200	305314040	5090	5090	5090	5090	0
14	20231106	200100	305314040	5090	5090	5090	5090	0
15	20231106	200000	305314040	5090	5090	5090	5090	0
16	20231106	195900	305314040	5090	5090	5090	5090	0
17	20231106	195800	305314040	5090	5090	5090	5090	0
18	20231106	195700	305314040	5090	5090	5090	5090	0
19	20231106	195600	305314040	5090	5090	5090	5090	0
20	20231106	195500	305314040	5090	5090	5090	5090	0
21	20231106	195400	305314040	5090	5090	5090	5090	0
22	20231106	195300	305314040	5090	5090	5090	5090	0
23	20231106	195200	305314040	5090	5090	5090	5090	0
24	20231106	195100	305314040	5090	5090	5090	5090	0
25	20231106	195000	305314040	5090	5090	5090	5090	0
26	20231106	194900	305314040	5090	5090	5090	5090	0
27	20231106	194800	305314040	5090	5090	5090	5090	0
28	20231106	194700	305314040	5090	5090	5090	5090	0
29	20231106	194600	305314040	5090	5090	5090	5090	0
30	20231106	194500	305314040	5090	5090	5090	5090	0
31	20231106	194400	305314040	5090	5090	5090	5090	0
32	20231106	194300	305314040	5090	5090	5090	5090	1182
33	20231106	194200	305314040	5090	5090	5090	5090	0
34	20231106	194100	305314040	5090	5090	5090	5090	0
35	20231106	194000	305314040	5090	5090	5090	5090	0
36	20231106	193900	305314040	5090	5090	5090	5090	0
37	20231106	193800	305314040	5090	5090	5090	5090	0
38	20231106	193700	305314040	5090	5090	5090	5090	0
39	20231106	193600	305314040	5090	5090	5090	5090	0
40	20231106	193500	305314040	5090	5090	5090	5090	0
41	20231106	193400	305314040	5090	5090	5090	5090	0
42	20231106	193300	305314040	5090	5090	5090	5090	0
43	20231106	193200	305314040	5090	5090	5090	5090	0
44	20231106	193100	305314040	5090	5090	5090	5090	0
45	20231106	193000	305314040	5090	5090	5090	5090	0
46	20231106	192900	305314040	5090	5090	5090	5090	0
47	20231106	192800	305314040	5090	5090	5090	5090	0
48	20231106	192700	305314040	5090	5090	5090	5090	0
49	20231106	192600	305314040	5090	5090	5090	5090	0
50	20231106	192500	305314040	5090	5090	5090	5090	0
51	20231106	192400	305314040	5090	5090	5090	5090	0
52	20231106	192300	305314040	5090	5090	5090	5090	0
53	20231106	192200	305314040	5090	5090	5090	5090	0
54	20231106	192100	305314040	5090	5090	5090	5090	0
55	20231106	192000	305314040	5090	5090	5090	5090	0
56	20231106	191900	305314040	5090	5090	5090	5090	0
57	20231106	191800	305314040	5090	5090	5090	5090	0
58	20231106	191700	305314040	5090	5090	5090	5090	0
59	20231106	191600	305314040	5090	5090	5090	5090	0
60	20231106	191500	305314040	5090	5090	5090	5090	0
61	20231106	191400	305314040	5090	5090	5090	5090	0
62	20231106	191300	305314040	5090	5090	5090	5090	1182
63	20231106	191200	305314040	5090	5090	5090	5090	0
64	20231106	191100	305314040	5090	5090	5090	5090	0
65	20231106	191000	305314040	5090	5090	5090	5090	0
66	20231106	190900	305314040	5090	5090	5090	5090	0
67	20231106	190800	305314040	5090	5090	5090	5090	0
68	20231106	190700	305314040	5090	5090	5090	5090	0
69	20231106	190600	305314040	5090	5090	5090	5090	0
70	20231106	190500	305314040	5090	5090	5090	5090	0
71	20231106	190400	305314040	5090	5090	5090	5090	0
72	20231106	190300	305314040	5090	5090	5090	5090	0
73	20231106	190200	305314040	5090	5090	5090	5090	0
74	20231106	190100	305314040	5090	5090	5090	5090	0
75	20231106	190000	305314040	5090	5090	5090	5090	0
76	20231106	185900	305314040	5090	5090	5090	5090	0
77	20231106	185800	305314040	5090	5090	5090	5090	0
78	20231106	185700	305314040	5090	5090	5090	5090	0
79	20231106	185600	305314040	5090	5090	5090	5090	0
80	20231106	185500	305314040	5090	5090	5090	5090	0
81	20231106	185400	305314040	5090	5090	5090	5090	0
82	20231106	185300	305314040	5090	5090	5090	5090	0
83	20231106	185200	305314040	5090	5090	5090	5090	0
84	20231106	185100	305314040	5090	5090	5090	5090	0
85	20231106	185000	305314040	5090	5090	5090	5090	0
86	20231106	184900	305314040	5090	5090	5090	5090	0
87	20231106	184800	305314040	5090	5090	5090	5090	0
88	20231106	184700	305314040	5090	5090	5090	5090	0
89	20231106	184600	305314040	5090	5090	5090	5090	0
90	20231106	184500	305314040	5090	5090	5090	5090	0
91	20231106	184400	305314040	5090	5090	5090	5090	0
92	20231106	184300	305314040	5090	5090	5090	5090	1182
93	20231106	184200	305314040	5090	5090	5090	5090	0
94	20231106	184100	305314040	5090	5090	5090	5090	0
95	20231106	184000	305314040	5090	5090	5090	5090	0
96	20231106	183900	305314040	5090	5090	5090	5090	0
97	20231106	183800	305314040	5090	5090	5090	5090	0
98	20231106	183700	305314040	5090	5090	5090	5090	0
99	20231106	183600	305314040	5090	5090	5090	5090	0
100	20231106	183500	305314040	5090	5090	5090	5090	0
101	20231106	183400	305314040	5090	5090	5090	5090	0
102	20231106	183300	305314040	5090	5090	5090	5090	0
103	20231106	183200	305314040	5090	5090	5090	5090	0
104	20231106	183100	305314040	5090	5090	5090	5090	0
105	20231106	183000	305314040	5090	5090	5090	5090	0
106	20231106	182900	305314040	5090	5090	5090	5090	0
107	20231106	182800	305314040	5090	5090	5090	5090	0
108	20231106	182700	305314040	5090	5090	5090	5090	0
109	20231106	182600	305314040	5090	5090	5090	5090	0
110	20231106	182500	305314040	5090	5090	5090	5090	0
111	20231106	182400	305314040	5090	5090	5090	5090	0
112	20231106	182300	305314040	5090	5090	5090	5090	0
113	20231106	182200	305314040	5090	5090	5090	5090	0
114	20231106	182100	305314040	5090	5090	5090	5090	0
115	20231106	182000	305314040	5090	5090	5090	5090	0
116	20231106	181900	305314040	5090	5090	5090	5090	0
117	20231106	181800	305314040	5090	5090	5090	5090	0
118	20231106	181700	305314040	5090	5090	5090	5090	0
119	20231106	181600	305314040	5090	5090	5090	5090	0
120	20231106	181500	305314040	5090	5090	5090	5090	0
121	20231106	181400	305314040	5090	5090	5090	5090	0
122	20231106	181300	305314040	5090	5090	5090	5090	1182
123	20231106	181200	305314040	5090	5090	5090	5090	0
124	20231106	181100	305314040	5090	5090	5090	5090	0
125	20231106	181000	305314040	5090	5090	5090	5090	0
126	20231106	180900	305314040	5090	5090	5090	5090	0
127	20231106	180800	305314040	5090	5090	5090	5090	0
128	20231106	180700	305314040	5090	5090	5090	5090	0
129	20231106	180600	305314040	5090	5090	5090	5090	0
130	20231106	180500	305314040	5090	5090	5090	5090	0
131	20231106	180400	305314040	5090	5090	5090	5090	0
132	20231106	180300	305314040	5090	5090	5090	5090	0
133	20231106	180200	305314040	5090	5090	5090	5090	0
134	20231106	180100	305314040	5090	5090	5090	5090	0
135	20231106	180000	305314040	5090	5090	5090	5090	0
136	20231106	175900	305314040	5090	5090	5090	5090	0
137	20231106	175800	305314040	5090	5090	5090	5090	0
138	20231106	175700	305314040	5090	5090	5090	5090	0
139	20231106	175600	305314040	5090	5090	5090	5090	0
140	20231106	175500	305314040	5090	5090	5090	5090	0
141	20231106	175400	305314040	5090	5090	5090	5090	0
142	20231106	175300	305314040	5090	5090	5090	5090	0
143	20231106	175200	305314040	5090	5090	5090	5090	0
144	20231106	175100	305314040	5090	5090	5090	5090	0
145	20231106	175000	305314040	5090	5090	5090	5090	0
146	20231106	174900	305314040	5090	5090	5090	5090	0
147	20231106	174800	305314040	5090	5090	5090	5090	0
148	20231106	174700	305314040	5090	5090	5090	5090	0
149	20231106	174600	305314040	5090	5090	5090	5090	0
150	20231106	174500	305314040	5090	5090	5090	5090	0
151	20231106	174400	305314040	5090	5090	5090	5090	0
152	20231106	174300	305314040	5090	5090	5090	5090	1182
153	20231106	174200	305314040	5090	5090	5090	5090	0
154	20231106	174100	305314040	5090	5090	5090	5090	0
155	20231106	174000	305314040	5090	5090	5090	5090	0
156	20231106	173900	305314040	5090	5090	5090	5090	0
157	20231106	173800	305314040	5090	5090	5090	5090	0
158	20231106	173700	305314040	5090	5090	5090	5090	0
159	20231106	173600	305314040	5090	5090	5090	5090	0
160	20231106	173500	305314040	5090	5090	5090	5090	0
161	20231106	173400	305314040	5090	5090	5090	5090	0
162	20231106	173300	305314040	5090	5090	5090	5090	0
163	20231106	173200	305314040	5090	5090	5090	5090	0
164	20231106	173100	305314040	5090	5090	5090	5090	0
165	20231106	173000	305314040	5090	5090	5090	5090	0
166	20231106	172900	305314040	5090	5090	5090	5090	0
167	20231106	172800	305314040	5090	5090	5090	5090	0
168	20231106	172700	305314040	5090	5090	5090	5090	0
169	20231106	172600	305314040	5090	5090	5090	5090	0
170	20231106	172500	305314040	5090	5090	5090	5090	0
171	20231106	172400	305314040	5090	5090	5090	5090	0
172	20231106	172300	305314040	5090	5090	5090	5090	0
173	20231106	172200	305314040	5090	5090	5090	5090	0
174	20231106	172100	305314040	5090	5090	5090	5090	0
175	20231106	172000	305314040	5090	5090	5090	5090	0
176	20231106	171900	305314040	5090	5090	5090	5090	0
177	20231106	171800	305314040	5090	5090	5090	5090	0
178	20231106	171700	305314040	5090	5090	5090	5090	0
179	20231106	171600	305314040	5090	5090	5090	5090	0
180	20231106	171500	305314040	5090	5090	5090	5090	0
181	20231106	171400	305314040	5090	5090	5090	5090	0
182	20231106	171300	305314040	5090	5090	5090	5090	1182
183	20231106	171200	305314040	5090	5090	5090	5090	0
184	20231106	171100	305314040	5090	5090	5090	5090	0
185	20231106	171000	305314040	5090	5090	5090	5090	0
186	20231106	170900	305314040	5090	5090	5090	5090	0
187	20231106	170800	305314040	5090	5090	5090	5090	0
188	20231106	170700	305314040	5090	5090	5090	5090	0
189	20231106	170600	305314040	5090	5090	5090	5090	0
190	20231106	170500	305314040	5090	5090	5090	5090	0
191	20231106	170400	305314040	5090	5090	5090	5090	0
192	20231106	170300	305314040	5090	5090	5090	5090	0
193	20231106	170200	305314040	5090	5090	5090	5090	0
194	20231106	170100	305314040	5090	5090	5090	5090	0
195	20231106	170000	305314040	5090	5090	5090	5090	0
196	20231106	165900	305314040	5090	5090	5090	5090	0
197	20231106	165800	305314040	5090	5090	5090	5090	0
198	20231106	165700	305314040	5090	5090	5090	5090	0
199	20231106	165600	305314040	5090	5090	5090	5090	0
200	20231106	165500	305314040	5090	5090	5090	5090	0
201	20231106	165400	305314040	5090	5090	5090	5090	0
202	20231106	165300	305314040	5090	5090	5090	5090	0
203	20231106	165200	305314040	5090	5090	5090	5090	0
204	20231106	165100	305314040	5090	5090	5090	5090	0
205	20231106	165000	305314040	5090	5090	5090	5090	0
206	20231106	164900	305314040	5090	5090	5090	5090	0
207	20231106	164800	305314040	5090	5090	5090	5090	0
208	20231106	164700	305314040	5090	5090	5090	5090	0
209	20231106	164600	305314040	5090	5090	5090	5090	0
210	20231106	164500	305314040	5090	5090	5090	5090	0
211	20231106	164400	305314040	5090	5090	5090	5090	0
212	20231106	164300	305314040	5090	5090	5090	5090	1182
213	20231106	164200	305314040	5090	5090	5090	5090	0
214	20231106	164100	305314040	5090	5090	5090	5090	0
215	20231106	164000	305314040	5090	5090	5090	5090	0
216	20231106	163900	305314040	5090	5090	5090	5090	0
217	20231106	163800	305314040	5090	5090	5090	5090	0
218	20231106	163700	305314040	5090	5090	5090	5090	0
219	20231106	163600	305314040	5090	5090	5090	5090	0
220	20231106	163500	305314040	5090	5090	5090	5090	0
221	20231106	163400	305314040	5090	5090	5090	5090	0
222	20231106	163300	305314040	5090	5090	5090	5090	0
223	20231106	163200	305314040	5090	5090	5090	5090	0
224	20231106	163100	305314040	5090	5090	5090	5090	0
225	20231106	163000	305314040	5090	5090	5090	5090	0
226	20231106	162900	305314040	5090	5090	5090	5090	0
227	20231106	162800	305314040	5090	5090	5090	5090	0
228	20231106	162700	305314040	5090	5090	5090	5090	0
229	20231106	162600	305314040	5090	5090	5090	5090	0
230	20231106	162500	305314040	5090	5090	5090	5090	0
231	20231106	162400	305314040	5090	5090	5090	5090	0
232	20231106	162300	305314040	5090	5090	5090	5090	0
233	20231106	162200	305314040	5090	5090	5090	5090	0
234	20231106	162100	305314040	5090	5090	5090	5090	0
235	20231106	162000	305314040	5090	5090	5090	5090	0
236	20231106	161900	305314040	5090	5090	5090	5090	0
237	20231106	161800	305314040	5090	5090	5090	5090	0
238	20231106	161700	305314040	5090	5090	5090	5090	0
239	20231106	161600	305314040	5090	5090	5090	5090	0
240	20231106	161500	305314040	5090	5090	5090	5090	0
241	20231106	161400	305314040	5090	5090	5090	5090	0
242	20231106	161300	305314040	5090	5090	5090	5090	1182
243	20231106	161200	305314040	5090	5090	5090	5090	0
244	20231106	161100	305314040	5090	5090	5090	5090	0
245	20231106	161000	305314040	5090	5090	5090	5090	0
246	20231106	160900	305314040	5090	5090	5090	5090	0
247	20231106	160800	305314040	5090	5090	5090	5090	0
248	20231106	160700	305314040	5090	5090	5090	5090	0
249	20231106	160600	305314040	5090	5090	5090	5090	0
250	20231106	160500	305314040	5090	5090	5090	5090	0
251	20231106	160400	305314040	5090	5090	5090	5090	0
252	20231106	160300	305314040	5090	5090	5090	5090	0
253	20231106	160200	305314040	5090	5090	5090	5090	0
254	20231106	160100	305314040	5090	5090	5090	5090	0
255	20231106	160000	305314040	5090	5090	5090	5090	0
256	20231106	155900	305314040	5090	5090	5090	5090	0
257	20231106	155800	305314040	5090	5090	5090	5090	0
258	20231106	155700	305314040	5090	5090	5090	5090	0
259	20231106	155600	305314040	5090	5090	5090	5090	0
260	20231106	155500	305314040	5090	5090	5090	5090	0
261	20231106	155400	305314040	5090	5090	5090	5090	0
262	20231106	155300	305314040	5090	5090	5090	5090	0
263	20231106	155200	305314040	5090	5090	5090	5090	0
264	20231106	155100	305314040	5090	5090	5090	5090	0
265	20231106	155000	305314040	5090	5090	5090	5090	0
266	20231106	154900	305314040	5090	5090	5090	5090	0
267	20231106	154800	305314040	5090	5090	5090	5090	0
268	20231106	154700	305314040	5090	5090	5090	5090	0
269	20231106	154600	305314040	5090	5090	5090	5090	0
270	20231106	154500	305314040	5090	5090	5090	5090	0
271	20231106	154400	305314040	5090	5090	5090	5090	0
272	20231106	154300	305314040	5090	5090	5090	5090	1182
273	20231106	154200	305314040	5090	5090	5090	5090	0
274	20231106	154100	305314040	5090	5090	5090	5090	0
275	20231106	154000	305314040	5090	5090	5090	5090	0
276	20231106	153900	305314040	5090	5090	5090	5090	0
277	20231106	153800	305314040	5090	5090	5090	5090	0
278	20231106	153700	305314040	5090	5090	5090	5090	0
279	20231106	153600	305314040	5090	5090	5090	5090	0
280	20231106	153500	305314040	5090	5090	5090	5090	0
281	20231106	153400	305314040	5090	5090	5090	5090	0
282	20231106	153300	305314040	5090	5090	5090	5090	0
283	20231106	153200	305314040	5090	5090	5090	5090	0
284	20231106	153100	305314040	5090	5090	5090	5090	0
285	20231106	153000	305314040	5090	5090	5090	5090	1182
286	20231106	152900	299297660	5100	5100	5100	5100	0
287	20231106	152800	299297660	5100	5100	5100	5100	0
288	20231106	152700	299297660	5100	5100	5100	5100	0
289	20231106	152600	299297660	5100	5100	5100	5100	0
290	20231106	152500	299297660	5100	5100	5100	5100	0
291	20231106	152400	299297660	5100	5100	5100	5100	0
292	20231106	152300	299297660	5100	5100	5100	5100	0
293	20231106	152200	299297660	5100	5100	5100	5100	0
294	20231106	152100	299297660	5100	5100	5100	5100	0
295	20231106	152000	299297660	5100	5100	5100	5100	0
296	20231106	151900	299297660	5100	5100	5100	5100	0
297	20231106	151800	299297660	5100	5070	5100	5070	200
298	20231106	151700	298280490	5070	5070	5070	5070	5
299	20231106	151600	298255140	5070	5070	5070	5070	3
300	20231106	151500	298239930	5070	5070	5070	5070	0
301	20231106	151400	298239930	5070	5070	5070	5070	140
302	20231106	151300	297530130	5100	5100	5100	5100	0
303	20231106	151200	297530130	5100	5100	5100	5100	0
304	20231106	151100	297530130	5100	5100	5100	5100	0
305	20231106	151000	297530130	5100	5100	5100	5100	0
306	20231106	150900	297530130	5100	5100	5100	5100	0
307	20231106	150800	297530130	5100	5100	5100	5100	0
308	20231106	150700	297530130	5100	5100	5100	5100	0
309	20231106	150600	297530130	5100	5100	5100	5100	10
310	20231106	150500	297479130	5100	5100	5100	5100	0
311	20231106	150400	297479130	5100	5100	5100	5100	1
312	20231106	150300	297474030	5100	5100	5100	5100	0
313	20231106	150200	297474030	5100	5100	5100	5100	0
314	20231106	150100	297474030	5100	5090	5100	5090	10
315	20231106	150000	297423070	5090	5090	5090	5090	452
316	20231106	145900	295122390	5100	5070	5100	5070	23
317	20231106	145800	295005750	5070	5070	5070	5070	38
318	20231106	145700	294813090	5100	5100	5100	5100	0
319	20231106	145600	294813090	5100	5070	5100	5070	79
320	20231106	145500	294412530	5080	5080	5080	5080	30
321	20231106	145400	294260130	5080	5080	5080	5080	0
322	20231106	145300	294260130	5080	5080	5080	5080	55
323	20231106	145200	293980730	5080	5080	5080	5080	0
324	20231106	145100	293980730	5080	5080	5080	5080	0
325	20231106	145000	293980730	5080	5080	5080	5080	0
326	20231106	144900	293980730	5080	5080	5080	5080	0
327	20231106	144800	293980730	5080	5080	5080	5080	0
328	20231106	144700	293980730	5080	5080	5080	5080	19
329	20231106	144600	293884210	5090	5090	5090	5090	8
330	20231106	144500	293843490	5100	5100	5100	5100	0
331	20231106	144400	293843490	5100	5100	5100	5100	0
332	20231106	144300	293843490	5100	5100	5100	5090	13
333	20231106	144200	293777240	5120	5120	5120	5120	0
334	20231106	144100	293777240	5120	5110	5120	5110	13
335	20231106	144000	293710770	5110	5110	5110	5110	1
336	20231106	143900	293705660	5110	5110	5110	5110	0
337	20231106	143800	293705660	5110	5110	5110	5110	0
338	20231106	143700	293705660	5110	5110	5110	5110	0
339	20231106	143600	293705660	5110	5110	5110	5110	10
340	20231106	143500	293654560	5120	5120	5120	5120	0
341	20231106	143400	293654560	5120	5110	5120	5110	100
342	20231106	143300	293143550	5110	5110	5110	5110	200
343	20231106	143200	292121550	5120	5120	5120	5120	0
344	20231106	143100	292121550	5120	5120	5120	5120	0
345	20231106	143000	292121550	5120	5120	5120	5120	0
346	20231106	142900	292121550	5120	5120	5120	5120	0
347	20231106	142800	292121550	5120	5120	5120	5120	0
348	20231106	142700	292121550	5120	5120	5120	5120	0
349	20231106	142600	292121550	5120	5120	5120	5120	1
350	20231106	142500	292116430	5110	5110	5110	5110	3
351	20231106	142400	292101100	5080	5080	5080	5080	0
352	20231106	142300	292101100	5080	5080	5080	5080	10
353	20231106	142200	292050300	5080	5080	5080	5080	75
354	20231106	142100	291669300	5110	5090	5110	5090	2
355	20231106	142000	291659100	5080	5080	5080	5080	1
356	20231106	141900	291654020	5130	5130	5130	5130	0
357	20231106	141800	291654020	5130	5130	5130	5130	0
358	20231106	141700	291654020	5130	5130	5130	5130	0
359	20231106	141600	291654020	5130	5100	5130	5030	2010
360	20231106	141500	281488300	5100	5100	5100	5100	0
361	20231106	141400	281488300	5100	5100	5100	5100	0
362	20231106	141300	281488300	5100	5110	5110	5100	2
363	20231106	141200	281478090	5130	5130	5130	5130	0
364	20231106	141100	281478090	5130	5110	5130	5110	395
365	20231106	141000	279455820	5110	5110	5110	5110	0
366	20231106	140900	279455820	5110	5110	5110	5110	95
367	20231106	140800	278970370	5130	5130	5130	5130	0
368	20231106	140700	278970370	5130	5130	5130	5130	0
369	20231106	140600	278970370	5130	5130	5130	5130	0
370	20231106	140500	278970370	5130	5130	5130	5130	0
371	20231106	140400	278970370	5130	5130	5130	5130	0
372	20231106	140300	278970370	5130	5130	5130	5130	0
373	20231106	140200	278970370	5130	5130	5130	5130	0
374	20231106	140100	278970370	5130	5130	5130	5130	60
375	20231106	140000	278662570	5130	5130	5130	5130	0
376	20231106	135900	278662570	5130	5130	5130	5130	0
377	20231106	135800	278662570	5130	5120	5130	5120	330
378	20231106	135700	276971970	5120	5120	5120	5120	100
379	20231106	135600	276459970	5120	5120	5120	5120	0
380	20231106	135500	276459970	5120	5120	5120	5120	0
381	20231106	135400	276459970	5120	5120	5120	5120	0
382	20231106	135300	276459970	5120	5120	5120	5120	0
383	20231106	135200	276459970	5120	5120	5120	5120	0
384	20231106	135100	276459970	5120	5120	5120	5120	0
385	20231106	135000	276459970	5120	5120	5120	5120	0
386	20231106	134900	276459970	5120	5120	5120	5120	2
387	20231106	134800	276449730	5120	5120	5120	5120	2
388	20231106	134700	276439490	5120	5120	5120	5120	3
389	20231106	134600	276424130	5110	5110	5110	5110	0
390	20231106	134500	276424130	5110	5110	5110	5110	98
391	20231106	134400	275923350	5110	5110	5110	5110	0
392	20231106	134300	275923350	5110	5110	5110	5110	1
393	20231106	134200	275918240	5110	5110	5110	5110	12
394	20231106	134100	275856920	5110	5110	5110	5110	8
395	20231106	134000	275816040	5120	5120	5120	5120	0
396	20231106	133900	275816040	5120	5120	5120	5120	0
397	20231106	133800	275816040	5120	5120	5120	5120	0
398	20231106	133700	275816040	5120	5120	5120	5120	0
399	20231106	133600	275816040	5120	5120	5120	5120	0
400	20231106	133500	275816040	5120	5120	5120	5120	1
401	20231106	133400	275810920	5100	5100	5100	5100	0
402	20231106	133300	275810920	5100	5100	5100	5100	0
403	20231106	133200	275810920	5100	5100	5100	5100	88
404	20231106	133100	275362120	5100	5100	5100	5100	4
405	20231106	133000	275341720	5100	5100	5100	5100	0
406	20231106	132900	275341720	5100	5100	5100	5100	0
407	20231106	132800	275341720	5100	5100	5100	5100	0
408	20231106	132700	275341720	5100	5100	5100	5100	0
409	20231106	132600	275341720	5100	5100	5100	5100	0
410	20231106	132500	275341720	5100	5100	5100	5100	101
411	20231106	132400	274826620	5100	5100	5100	5100	0
412	20231106	132300	274826620	5100	5100	5100	5100	30
413	20231106	132200	274673620	5100	5100	5100	5100	0
414	20231106	132100	274673620	5100	5100	5100	5100	0
415	20231106	132000	274673620	5100	5100	5100	5100	8
416	20231106	131900	274632820	5120	5120	5120	5120	0
417	20231106	131800	274632820	5120	5100	5120	5100	64
418	20231106	131700	274305890	5060	5080	5080	5050	509
419	20231106	131600	271726510	5100	5100	5100	5100	0
420	20231106	131500	271726510	5100	5090	5100	5090	5
421	20231106	131400	271701050	5090	5080	5090	5080	49
422	20231106	131300	271452120	5090	5090	5090	5090	2
423	20231106	131200	271441940	5100	5100	5100	5100	0
424	20231106	131100	271441940	5100	5090	5100	5090	4
425	20231106	131000	271421570	5110	5110	5110	5110	0
426	20231106	130900	271421570	5110	5110	5110	5110	0
427	20231106	130800	271421570	5110	5110	5110	5110	0
428	20231106	130700	271421570	5110	5110	5110	5110	0
429	20231106	130600	271421570	5110	5110	5110	5110	0
430	20231106	130500	271421570	5110	5110	5110	5110	0
431	20231106	130400	271421570	5110	5110	5110	5110	0
432	20231106	130300	271421570	5110	5110	5110	5110	0
433	20231106	130200	271421570	5110	5110	5110	5110	0
434	20231106	130100	271421570	5110	5110	5110	5110	0
435	20231106	130000	271421570	5110	5110	5110	5110	0
436	20231106	125900	271421570	5110	5110	5110	5110	1
437	20231106	125800	271416460	5080	5080	5080	5080	0
438	20231106	125700	271416460	5080	5080	5080	5080	0
439	20231106	125600	271416460	5080	5080	5080	5080	1
440	20231106	125500	271411380	5090	5090	5090	5090	0
441	20231106	125400	271411380	5090	5090	5090	5090	195
442	20231106	125300	270418830	5120	5120	5120	5120	1
443	20231106	125200	270413710	5120	5120	5120	5120	0
444	20231106	125100	270413710	5120	5120	5120	5120	0
445	20231106	125000	270413710	5120	5120	5120	5120	800
446	20231106	124900	266317710	5120	5120	5120	5120	0
447	20231106	124800	266317710	5120	5110	5120	5110	148
448	20231106	124700	265560460	5110	5110	5110	5110	0
449	20231106	124600	265560460	5110	5110	5110	5110	0
450	20231106	124500	265560460	5110	5110	5110	5110	0
451	20231106	124400	265560460	5110	5110	5110	5110	0
452	20231106	124300	265560460	5110	5110	5110	5110	0
453	20231106	124200	265560460	5110	5110	5110	5110	1
454	20231106	124100	265555350	5120	5120	5120	5120	0
455	20231106	124000	265555350	5120	5120	5120	5120	0
456	20231106	123900	265555350	5120	5120	5120	5120	2
457	20231106	123800	265545110	5120	5120	5120	5120	19
458	20231106	123700	265447830	5120	5120	5120	5120	0
459	20231106	123600	265447830	5120	5120	5120	5120	0
460	20231106	123500	265447830	5120	5120	5120	5120	0
461	20231106	123400	265447830	5120	5120	5120	5120	0
462	20231106	123300	265447830	5120	5120	5120	5120	0
463	20231106	123200	265447830	5120	5120	5120	5120	70
464	20231106	123100	265089430	5120	5080	5120	5080	86
465	20231106	123000	264652510	5080	5080	5080	5080	10
466	20231106	122900	264601710	5120	5120	5120	5120	0
467	20231106	122800	264601710	5120	5120	5120	5120	0
468	20231106	122700	264601710	5120	5120	5120	5120	0
469	20231106	122600	264601710	5120	5090	5120	5090	36
470	20231106	122500	264418350	5090	5090	5090	5090	5
471	20231106	122400	264392900	5090	5090	5090	5090	0
472	20231106	122300	264392900	5090	5090	5090	5090	0
473	20231106	122200	264392900	5090	5050	5090	5050	9
474	20231106	122100	264347220	5030	5060	5060	5030	793
475	20231106	122000	260341190	5070	5080	5080	5070	225
476	20231106	121900	259199320	5080	5080	5080	5080	0
477	20231106	121800	259199320	5080	5080	5080	5080	0
478	20231106	121700	259199320	5080	5080	5080	5080	0
479	20231106	121600	259199320	5080	5080	5080	5080	286
480	20231106	121500	257746440	5090	5090	5090	5090	1
481	20231106	121400	257741350	5090	5090	5090	5090	29
482	20231106	121300	257593740	5090	5090	5090	5090	0
483	20231106	121200	257593740	5090	5090	5090	5090	6
484	20231106	121100	257563200	5090	5090	5090	5090	13
485	20231106	121000	257497030	5130	5130	5130	5130	0
486	20231106	120900	257497030	5130	5130	5130	5130	0
487	20231106	120800	257497030	5130	5130	5130	5130	0
488	20231106	120700	257497030	5130	5130	5130	5130	0
489	20231106	120600	257497030	5130	5130	5130	5130	0
490	20231106	120500	257497030	5130	5130	5130	5130	0
491	20231106	120400	257497030	5130	5130	5130	5130	0
492	20231106	120300	257497030	5130	5130	5130	5130	0
493	20231106	120200	257497030	5130	5130	5130	5130	0
494	20231106	120100	257497030	5130	5130	5130	5130	0
495	20231106	120000	257497030	5130	5130	5130	5130	0
496	20231106	115900	257497030	5130	5130	5130	5130	0
497	20231106	115800	257497030	5130	5130	5130	5130	0
498	20231106	115700	257497030	5130	5130	5130	5130	0
499	20231106	115600	257497030	5130	5130	5130	5130	0
500	20231106	115500	257497030	5130	5130	5130	5130	1
501	20231106	115400	257491900	5130	5100	5130	5100	846
502	20231106	115300	253173380	5100	5100	5100	5100	0
503	20231106	115200	253173380	5100	5100	5100	5100	15
504	20231106	115100	253096880	5100	5100	5100	5100	0
505	20231106	115000	253096880	5100	5100	5100	5100	0
506	20231106	114900	253096880	5100	5100	5100	5100	0
507	20231106	114800	253096880	5100	5100	5100	5100	0
508	20231106	114700	253096880	5100	5100	5100	5100	3
509	20231106	114600	253081580	5100	5100	5100	5100	8
510	20231106	114500	253040780	5100	5080	5100	5080	149
511	20231106	114400	252282750	5080	5070	5080	5070	3
512	20231106	114300	252267520	5060	5050	5060	5050	239
513	20231106	114200	251060560	5050	5050	5050	5050	2000
514	20231106	114100	240960560	5050	5050	5050	5050	1
515	20231106	114000	240955510	5050	5050	5050	5050	1
516	20231106	113900	240950460	5000	5050	5050	5000	34
517	20231106	113800	240780210	5050	5050	5050	5050	2
518	20231106	113700	240770110	5000	5000	5000	5000	0
519	20231106	113600	240770110	5000	5000	5000	5000	0
520	20231106	113500	240770110	5000	5000	5000	5000	57
521	20231106	113400	240485110	5000	5000	5000	5000	488
522	20231106	113300	238045110	5000	5030	5030	5000	1952
523	20231106	113200	228270960	5050	5050	5050	5050	1
524	20231106	113100	228265910	5030	5050	5050	5030	88
525	20231106	113000	227823250	5050	5050	5050	5050	116
526	20231106	112900	227237450	5050	5050	5050	5050	103
527	20231106	112800	226717300	5050	5050	5050	5050	0
528	20231106	112700	226717300	5050	5050	5050	5050	11
529	20231106	112600	226661750	5050	5050	5050	5050	11
530	20231106	112500	226606200	5050	5050	5050	5050	1
531	20231106	112400	226601150	5050	5050	5050	5050	2
532	20231106	112300	226591050	5050	5040	5050	5020	396
533	20231106	112200	224596260	5040	5040	5040	5040	0
534	20231106	112100	224596260	5040	4980	5040	4980	3660
535	20231106	112000	206298635	4990	4990	4990	4990	0
536	20231106	111900	206298635	4990	4990	4990	4990	1
537	20231106	111800	206293645	4980	4980	4980	4980	0
538	20231106	111700	206293645	4980	4980	4990	4980	7
539	20231106	111600	206258775	4990	4990	4990	4990	2
540	20231106	111500	206248795	4990	4990	4990	4990	10
541	20231106	111400	206198895	4990	4990	4990	4990	204
542	20231106	111300	205180935	4980	4985	4990	4980	45
543	20231106	111200	204956720	4985	5010	5010	4950	2160
544	20231106	111100	194208260	5000	5010	5010	5000	920
545	20231106	111000	189603320	5010	5060	5060	5010	3573
546	20231106	110900	171601150	5090	5090	5090	5090	0
547	20231106	110800	171601150	5090	5090	5090	5090	0
548	20231106	110700	171601150	5090	5090	5090	5090	1
549	20231106	110600	171596060	5060	5090	5090	5060	1003
550	20231106	110500	166508600	5090	5090	5090	5090	96
551	20231106	110400	166019960	5100	5100	5100	5100	0
552	20231106	110300	166019960	5100	5100	5100	5100	0
553	20231106	110200	166019960	5100	5100	5100	5100	29
554	20231106	110100	165872060	5100	5100	5100	5100	1
555	20231106	110000	165866960	5130	5130	5130	5130	0
556	20231106	105900	165866960	5130	5090	5130	5090	144
557	20231106	105800	165133860	5090	5090	5090	5090	400
558	20231106	105700	163097860	5130	5130	5130	5130	10
559	20231106	105600	163046560	5130	5130	5130	5130	10
560	20231106	105500	162995260	5130	5130	5130	5130	10
561	20231106	105400	162943960	5130	5130	5130	5130	3
562	20231106	105300	162928570	5130	5080	5130	5080	220
563	20231106	105200	161810460	5080	5080	5080	5080	3
564	20231106	105100	161795220	5080	5090	5090	5080	405
565	20231106	105000	159735770	5090	5100	5100	5090	18
566	20231106	104900	159644120	5100	5100	5100	5100	0
567	20231106	104800	159644120	5100	5100	5100	5100	0
568	20231106	104700	159644120	5100	5100	5100	5100	0
569	20231106	104600	159644120	5100	5100	5100	5100	0
570	20231106	104500	159644120	5100	5100	5100	5100	100
571	20231106	104400	159134120	5130	5130	5130	5130	0
572	20231106	104300	159134120	5130	5130	5130	5130	0
573	20231106	104200	159134120	5130	5130	5130	5130	0
574	20231106	104100	159134120	5130	5130	5130	5130	0
575	20231106	104000	159134120	5130	5130	5130	5130	0
576	20231106	103900	159134120	5130	5110	5130	5100	501
577	20231106	103800	156578110	5130	5130	5130	5130	0
578	20231106	103700	156578110	5130	5130	5130	5130	0
579	20231106	103600	156578110	5130	5130	5130	5130	0
580	20231106	103500	156578110	5130	5130	5130	5130	0
581	20231106	103400	156578110	5130	5130	5130	5130	0
582	20231106	103300	156578110	5130	5110	5130	5110	186
583	20231106	103200	155624170	5140	5090	5140	5090	684
584	20231106	103100	152133370	5090	5090	5090	5090	0
585	20231106	103000	152133370	5090	5090	5090	5090	66
586	20231106	102900	151797430	5090	5090	5090	5090	5
587	20231106	102800	151771980	5100	5100	5100	5100	2
588	20231106	102700	151761780	5090	5080	5090	5050	4039
589	20231106	102600	131343780	5080	5110	5110	5080	1335
590	20231106	102500	124528110	5120	5120	5120	5120	100
591	20231106	102400	124016110	5150	5150	5150	5150	16
592	20231106	102300	123933710	5150	5110	5150	5110	626
593	20231106	102200	120734810	5110	5150	5150	5110	1034
594	20231106	102100	115450990	5110	5110	5110	5110	263
595	20231106	102000	114107060	5110	5110	5110	5110	200
596	20231106	101900	113085060	5110	5120	5120	5110	400
597	20231106	101800	111038060	5140	5140	5150	5110	98
598	20231106	101700	110533500	5110	5160	5160	5110	110
599	20231106	101600	109970900	5170	5090	5170	5080	1720
600	20231106	101500	101202700	5100	5120	5120	5100	775
601	20231106	101400	97249050	5120	5120	5120	5120	100
602	20231106	101300	96737050	5130	5130	5130	5130	87
603	20231106	101200	96290740	5130	5140	5140	5130	300
604	20231106	101100	94750940	5140	5140	5140	5140	20
605	20231106	101000	94648140	5140	5160	5160	5140	200
606	20231106	100900	93620120	5160	5150	5160	5150	15
607	20231106	100800	93542820	5140	5140	5140	5140	105
608	20231106	100700	93003120	5140	5160	5160	5140	839
609	20231106	100600	88681280	5180	5180	5180	5180	0
610	20231106	100500	88681280	5180	5180	5180	5180	0
611	20231106	100400	88681280	5180	5180	5180	5180	0
612	20231106	100300	88681280	5180	5170	5180	5150	161
613	20231106	100200	87850440	5180	5180	5180	5180	0
614	20231106	100100	87850440	5180	5180	5180	5180	0
615	20231106	100000	87850440	5180	5180	5180	5180	67
616	20231106	095900	87503380	5150	5150	5150	5150	114
617	20231106	095800	86916280	5180	5140	5180	5140	78
618	20231106	095700	86515320	5140	5150	5150	5140	394
619	20231106	095600	84489880	5160	5180	5180	5160	212
620	20231106	095500	83394820	5190	5190	5190	5190	0
621	20231106	095400	83394820	5190	5190	5190	5190	0
622	20231106	095300	83394820	5190	5180	5190	5180	105
623	20231106	095200	82850870	5190	5190	5190	5190	2
624	20231106	095100	82840490	5190	5190	5190	5190	100
625	20231106	095000	82321490	5200	5200	5200	5200	2263
626	20231106	094900	70553890	5200	5210	5210	5200	150
627	20231106	094800	69772890	5230	5230	5230	5230	0
628	20231106	094700	69772890	5230	5230	5230	5230	0
629	20231106	094600	69772890	5230	5230	5230	5230	1
630	20231106	094500	69767660	5200	5220	5220	5200	1065
631	20231106	094400	64220590	5220	5220	5220	5220	0
632	20231106	094300	64220590	5220	5220	5220	5220	17
633	20231106	094200	64131850	5230	5230	5230	5230	0
634	20231106	094100	64131850	5230	5210	5230	5210	101
635	20231106	094000	63605620	5200	5200	5200	5200	346
636	20231106	093900	61806420	5210	5210	5210	5210	190
637	20231106	093800	60816520	5210	5220	5220	5210	310
638	20231106	093700	59201320	5230	5230	5230	5230	0
639	20231106	093600	59201320	5230	5230	5230	5230	10
640	20231106	093500	59149020	5230	5230	5230	5230	235
641	20231106	093400	57919970	5220	5230	5230	5210	691
642	20231106	093300	54307000	5230	5230	5230	5230	37
643	20231106	093200	54113490	5230	5220	5230	5220	851
644	20231106	093100	49670760	5220	5220	5220	5220	258
645	20231106	093000	48324000	5220	5210	5220	5210	54
646	20231106	092900	48042650	5210	5210	5210	5210	21
647	20231106	092800	47933240	5210	5210	5210	5210	506
648	20231106	092700	45296980	5200	5200	5200	5200	0
649	20231106	092600	45296980	5200	5200	5200	5200	508
650	20231106	092500	42655380	5200	5210	5210	5200	324
651	20231106	092400	40970450	5210	5220	5220	5210	73
652	20231106	092300	40589460	5220	5220	5220	5220	0
653	20231106	092200	40589460	5220	5220	5220	5220	85
654	20231106	092100	40145760	5220	5210	5220	5200	3
655	20231106	092000	40130130	5210	5200	5210	5200	311
656	20231106	091900	38509930	5190	5190	5220	5190	1057
657	20231106	091800	32999690	5210	5210	5210	5210	83
658	20231106	091700	32567260	5200	5220	5220	5200	298
659	20231106	091600	31017440	5220	5200	5220	5200	804
660	20231106	091500	26826870	5200	5170	5200	5170	1975
661	20231106	091400	16562470	5160	5170	5190	5160	587
662	20231106	091300	13518390	5200	5200	5200	5200	0
663	20231106	091200	13518390	5200	5190	5200	5190	13
664	20231106	091100	13450810	5200	5170	5200	5170	782
665	20231106	091000	9402660	5170	5170	5170	5170	3
666	20231106	090900	9387150	5150	5150	5150	5150	111
667	20231106	090800	8815500	5140	5140	5140	5140	179
668	20231106	090700	7895440	5140	5150	5150	5140	135
669	20231106	090600	7201480	5160	5160	5160	5160	1
670	20231106	090500	7196320	5160	5160	5160	5160	100
671	20231106	090400	6680320	5150	5150	5150	5150	145
672	20231106	090300	5933570	5150	5150	5150	5150	0
673	20231106	090200	5933570	5150	5150	5150	5150	130
674	20231106	090100	5264070	5150	5150	5150	5140	81
675	20231106	090000	4847020	5140	5140	5140	5140	943