KissMeData/012700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185700	228233390	5290	5290	5290	5290	286
3	20231102	185600	228233390	5290	5290	5290	5290	0
4	20231102	185500	228233390	5290	5290	5290	5290	0
5	20231102	185400	228233390	5290	5290	5290	5290	0
6	20231102	185300	228233390	5290	5290	5290	5290	0
7	20231102	185200	228233390	5290	5290	5290	5290	0
8	20231102	185100	228233390	5290	5290	5290	5290	0
9	20231102	185000	228233390	5290	5290	5290	5290	0
10	20231102	184900	228233390	5290	5290	5290	5290	0
11	20231102	184800	228233390	5290	5290	5290	5290	0
12	20231102	184700	228233390	5290	5290	5290	5290	0
13	20231102	184600	228233390	5290	5290	5290	5290	0
14	20231102	184500	228233390	5290	5290	5290	5290	0
15	20231102	184400	228233390	5290	5290	5290	5290	0
16	20231102	184300	228233390	5290	5290	5290	5290	0
17	20231102	184200	228233390	5290	5290	5290	5290	0
18	20231102	184100	228233390	5290	5290	5290	5290	0
19	20231102	184000	228233390	5290	5290	5290	5290	0
20	20231102	183900	228233390	5290	5290	5290	5290	0
21	20231102	183800	228233390	5290	5290	5290	5290	0
22	20231102	183700	228233390	5290	5290	5290	5290	0
23	20231102	183600	228233390	5290	5290	5290	5290	0
24	20231102	183500	228233390	5290	5290	5290	5290	0
25	20231102	183400	228233390	5290	5290	5290	5290	0
26	20231102	183300	228233390	5290	5290	5290	5290	0
27	20231102	183200	228233390	5290	5290	5290	5290	0
28	20231102	183100	228233390	5290	5290	5290	5290	0
29	20231102	183000	228233390	5290	5290	5290	5290	0
30	20231102	182900	228233390	5290	5290	5290	5290	0
31	20231102	182800	228233390	5290	5290	5290	5290	0
32	20231102	182700	228233390	5290	5290	5290	5290	286
33	20231102	182600	228233390	5290	5290	5290	5290	0
34	20231102	182500	228233390	5290	5290	5290	5290	0
35	20231102	182400	228233390	5290	5290	5290	5290	0
36	20231102	182300	228233390	5290	5290	5290	5290	0
37	20231102	182200	228233390	5290	5290	5290	5290	0
38	20231102	182100	228233390	5290	5290	5290	5290	0
39	20231102	182000	228233390	5290	5290	5290	5290	0
40	20231102	181900	228233390	5290	5290	5290	5290	0
41	20231102	181800	228233390	5290	5290	5290	5290	0
42	20231102	181700	228233390	5290	5290	5290	5290	0
43	20231102	181600	228233390	5290	5290	5290	5290	0
44	20231102	181500	228233390	5290	5290	5290	5290	0
45	20231102	181400	228233390	5290	5290	5290	5290	0
46	20231102	181300	228233390	5290	5290	5290	5290	0
47	20231102	181200	228233390	5290	5290	5290	5290	0
48	20231102	181100	228233390	5290	5290	5290	5290	0
49	20231102	181000	228233390	5290	5290	5290	5290	0
50	20231102	180900	228233390	5290	5290	5290	5290	0
51	20231102	180800	228233390	5290	5290	5290	5290	0
52	20231102	180700	228233390	5290	5290	5290	5290	0
53	20231102	180600	228233390	5290	5290	5290	5290	0
54	20231102	180500	228233390	5290	5290	5290	5290	0
55	20231102	180400	228233390	5290	5290	5290	5290	0
56	20231102	180300	228233390	5290	5290	5290	5290	0
57	20231102	180200	228233390	5290	5290	5290	5290	0
58	20231102	180100	228233390	5290	5290	5290	5290	0
59	20231102	180000	228233390	5290	5290	5290	5290	0
60	20231102	175900	228233390	5290	5290	5290	5290	0
61	20231102	175800	228233390	5290	5290	5290	5290	0
62	20231102	175700	228233390	5290	5290	5290	5290	286
63	20231102	175600	228233390	5290	5290	5290	5290	0
64	20231102	175500	228233390	5290	5290	5290	5290	0
65	20231102	175400	228233390	5290	5290	5290	5290	0
66	20231102	175300	228233390	5290	5290	5290	5290	0
67	20231102	175200	228233390	5290	5290	5290	5290	0
68	20231102	175100	228233390	5290	5290	5290	5290	0
69	20231102	175000	228233390	5290	5290	5290	5290	0
70	20231102	174900	228233390	5290	5290	5290	5290	0
71	20231102	174800	228233390	5290	5290	5290	5290	0
72	20231102	174700	228233390	5290	5290	5290	5290	0
73	20231102	174600	228233390	5290	5290	5290	5290	0
74	20231102	174500	228233390	5290	5290	5290	5290	0
75	20231102	174400	228233390	5290	5290	5290	5290	0
76	20231102	174300	228233390	5290	5290	5290	5290	0
77	20231102	174200	228233390	5290	5290	5290	5290	0
78	20231102	174100	228233390	5290	5290	5290	5290	0
79	20231102	174000	228233390	5290	5290	5290	5290	0
80	20231102	173900	228233390	5290	5290	5290	5290	0
81	20231102	173800	228233390	5290	5290	5290	5290	0
82	20231102	173700	228233390	5290	5290	5290	5290	0
83	20231102	173600	228233390	5290	5290	5290	5290	0
84	20231102	173500	228233390	5290	5290	5290	5290	0
85	20231102	173400	228233390	5290	5290	5290	5290	0
86	20231102	173300	228233390	5290	5290	5290	5290	0
87	20231102	173200	228233390	5290	5290	5290	5290	0
88	20231102	173100	228233390	5290	5290	5290	5290	0
89	20231102	173000	228233390	5290	5290	5290	5290	0
90	20231102	172900	228233390	5290	5290	5290	5290	0
91	20231102	172800	228233390	5290	5290	5290	5290	0
92	20231102	172700	228233390	5290	5290	5290	5290	286
93	20231102	172600	228233390	5290	5290	5290	5290	0
94	20231102	172500	228233390	5290	5290	5290	5290	0
95	20231102	172400	228233390	5290	5290	5290	5290	0
96	20231102	172300	228233390	5290	5290	5290	5290	0
97	20231102	172200	228233390	5290	5290	5290	5290	0
98	20231102	172100	228233390	5290	5290	5290	5290	0
99	20231102	172000	228233390	5290	5290	5290	5290	0
100	20231102	171900	228233390	5290	5290	5290	5290	0
101	20231102	171800	228233390	5290	5290	5290	5290	0
102	20231102	171700	228233390	5290	5290	5290	5290	0
103	20231102	171600	228233390	5290	5290	5290	5290	0
104	20231102	171500	228233390	5290	5290	5290	5290	0
105	20231102	171400	228233390	5290	5290	5290	5290	0
106	20231102	171300	228233390	5290	5290	5290	5290	0
107	20231102	171200	228233390	5290	5290	5290	5290	0
108	20231102	171100	228233390	5290	5290	5290	5290	0
109	20231102	171000	228233390	5290	5290	5290	5290	0
110	20231102	170900	228233390	5290	5290	5290	5290	0
111	20231102	170800	228233390	5290	5290	5290	5290	0
112	20231102	170700	228233390	5290	5290	5290	5290	0
113	20231102	170600	228233390	5290	5290	5290	5290	0
114	20231102	170500	228233390	5290	5290	5290	5290	0
115	20231102	170400	228233390	5290	5290	5290	5290	0
116	20231102	170300	228233390	5290	5290	5290	5290	0
117	20231102	170200	228233390	5290	5290	5290	5290	0
118	20231102	170100	228233390	5290	5290	5290	5290	0
119	20231102	170000	228233390	5290	5290	5290	5290	0
120	20231102	165900	228233390	5290	5290	5290	5290	0
121	20231102	165800	228233390	5290	5290	5290	5290	0
122	20231102	165700	228233390	5290	5290	5290	5290	286
123	20231102	165600	228233390	5290	5290	5290	5290	0
124	20231102	165500	228233390	5290	5290	5290	5290	0
125	20231102	165400	228233390	5290	5290	5290	5290	0
126	20231102	165300	228233390	5290	5290	5290	5290	0
127	20231102	165200	228233390	5290	5290	5290	5290	0
128	20231102	165100	228233390	5290	5290	5290	5290	0
129	20231102	165000	228233390	5290	5290	5290	5290	0
130	20231102	164900	228233390	5290	5290	5290	5290	0
131	20231102	164800	228233390	5290	5290	5290	5290	0
132	20231102	164700	228233390	5290	5290	5290	5290	0
133	20231102	164600	228233390	5290	5290	5290	5290	0
134	20231102	164500	228233390	5290	5290	5290	5290	0
135	20231102	164400	228233390	5290	5290	5290	5290	0
136	20231102	164300	228233390	5290	5290	5290	5290	0
137	20231102	164200	228233390	5290	5290	5290	5290	0
138	20231102	164100	228233390	5290	5290	5290	5290	0
139	20231102	164000	228233390	5290	5290	5290	5290	0
140	20231102	163900	228233390	5290	5290	5290	5290	0
141	20231102	163800	228233390	5290	5290	5290	5290	0
142	20231102	163700	228233390	5290	5290	5290	5290	0
143	20231102	163600	228233390	5290	5290	5290	5290	0
144	20231102	163500	228233390	5290	5290	5290	5290	0
145	20231102	163400	228233390	5290	5290	5290	5290	0
146	20231102	163300	228233390	5290	5290	5290	5290	0
147	20231102	163200	228233390	5290	5290	5290	5290	0
148	20231102	163100	228233390	5290	5290	5290	5290	0
149	20231102	163000	228233390	5290	5290	5290	5290	0
150	20231102	162900	228233390	5290	5290	5290	5290	0
151	20231102	162800	228233390	5290	5290	5290	5290	0
152	20231102	162700	228233390	5290	5290	5290	5290	286
153	20231102	162600	228233390	5290	5290	5290	5290	0
154	20231102	162500	228233390	5290	5290	5290	5290	0
155	20231102	162400	228233390	5290	5290	5290	5290	0
156	20231102	162300	228233390	5290	5290	5290	5290	0
157	20231102	162200	228233390	5290	5290	5290	5290	0
158	20231102	162100	228233390	5290	5290	5290	5290	0
159	20231102	162000	228233390	5290	5290	5290	5290	0
160	20231102	161900	228233390	5290	5290	5290	5290	0
161	20231102	161800	228233390	5290	5290	5290	5290	0
162	20231102	161700	228233390	5290	5290	5290	5290	0
163	20231102	161600	228233390	5290	5290	5290	5290	0
164	20231102	161500	228233390	5290	5290	5290	5290	0
165	20231102	161400	228233390	5290	5290	5290	5290	0
166	20231102	161300	228233390	5290	5290	5290	5290	0
167	20231102	161200	228233390	5290	5290	5290	5290	0
168	20231102	161100	228233390	5290	5290	5290	5290	0
169	20231102	161000	228233390	5290	5290	5290	5290	0
170	20231102	160900	228233390	5290	5290	5290	5290	0
171	20231102	160800	228233390	5290	5290	5290	5290	0
172	20231102	160700	228233390	5290	5290	5290	5290	0
173	20231102	160600	228233390	5290	5290	5290	5290	0
174	20231102	160500	228233390	5290	5290	5290	5290	0
175	20231102	160400	228233390	5290	5290	5290	5290	0
176	20231102	160300	228233390	5290	5290	5290	5290	0
177	20231102	160200	228233390	5290	5290	5290	5290	0
178	20231102	160100	228233390	5290	5290	5290	5290	0
179	20231102	160000	228233390	5290	5290	5290	5290	0
180	20231102	155900	228233390	5290	5290	5290	5290	0
181	20231102	155800	228233390	5290	5290	5290	5290	0
182	20231102	155700	228233390	5290	5290	5290	5290	286
183	20231102	155600	228233390	5290	5290	5290	5290	0
184	20231102	155500	228233390	5290	5290	5290	5290	0
185	20231102	155400	228233390	5290	5290	5290	5290	0
186	20231102	155300	228233390	5290	5290	5290	5290	0
187	20231102	155200	228233390	5290	5290	5290	5290	0
188	20231102	155100	228233390	5290	5290	5290	5290	0
189	20231102	155000	228233390	5290	5290	5290	5290	0
190	20231102	154900	228233390	5290	5290	5290	5290	0
191	20231102	154800	228233390	5290	5290	5290	5290	0
192	20231102	154700	228233390	5290	5290	5290	5290	0
193	20231102	154600	228233390	5290	5290	5290	5290	0
194	20231102	154500	228233390	5290	5290	5290	5290	0
195	20231102	154400	228233390	5290	5290	5290	5290	0
196	20231102	154300	228233390	5290	5290	5290	5290	0
197	20231102	154200	228233390	5290	5290	5290	5290	0
198	20231102	154100	228233390	5290	5290	5290	5290	0
199	20231102	154000	228233390	5290	5290	5290	5290	0
200	20231102	153900	228233390	5290	5290	5290	5290	0
201	20231102	153800	228233390	5290	5290	5290	5290	0
202	20231102	153700	228233390	5290	5290	5290	5290	0
203	20231102	153600	228233390	5290	5290	5290	5290	0
204	20231102	153500	228233390	5290	5290	5290	5290	0
205	20231102	153400	228233390	5290	5290	5290	5290	0
206	20231102	153300	228233390	5290	5290	5290	5290	0
207	20231102	153200	228233390	5290	5290	5290	5290	0
208	20231102	153100	228233390	5290	5290	5290	5290	0
209	20231102	153000	228233390	5290	5290	5290	5290	286
210	20231102	152900	226720450	5310	5310	5310	5310	0
211	20231102	152800	226720450	5310	5310	5310	5310	0
212	20231102	152700	226720450	5310	5310	5310	5310	0
213	20231102	152600	226720450	5310	5310	5310	5310	0
214	20231102	152500	226720450	5310	5310	5310	5310	0
215	20231102	152400	226720450	5310	5310	5310	5310	0
216	20231102	152300	226720450	5310	5310	5310	5310	0
217	20231102	152200	226720450	5310	5310	5310	5310	0
218	20231102	152100	226720450	5310	5310	5310	5310	0
219	20231102	152000	226720450	5310	5310	5310	5310	0
220	20231102	151900	226720450	5310	5290	5310	5290	13
221	20231102	151800	226651660	5310	5310	5310	5310	17
222	20231102	151700	226561390	5300	5300	5300	5300	22
223	20231102	151600	226444790	5290	5290	5290	5290	242
224	20231102	151500	225164610	5300	5290	5300	5290	329
225	20231102	151400	223421540	5290	5290	5290	5290	0
226	20231102	151300	223421540	5290	5290	5290	5290	127
227	20231102	151200	222749710	5290	5290	5290	5290	2
228	20231102	151100	222739130	5300	5300	5300	5300	46
229	20231102	151000	222495330	5300	5300	5300	5300	0
230	20231102	150900	222495330	5300	5300	5300	5300	0
231	20231102	150800	222495330	5300	5300	5300	5300	0
232	20231102	150700	222495330	5300	5300	5300	5300	0
233	20231102	150600	222495330	5300	5300	5300	5300	0
234	20231102	150500	222495330	5300	5300	5300	5300	1
235	20231102	150400	222490030	5300	5300	5300	5300	0
236	20231102	150300	222490030	5300	5300	5300	5300	0
237	20231102	150200	222490030	5300	5300	5300	5300	0
238	20231102	150100	222490030	5300	5300	5300	5300	0
239	20231102	150000	222490030	5300	5300	5300	5300	35
240	20231102	145900	222304530	5300	5300	5300	5300	1
241	20231102	145800	222299230	5300	5300	5300	5300	4
242	20231102	145700	222278030	5290	5290	5290	5290	104
243	20231102	145600	221727870	5290	5290	5290	5290	0
244	20231102	145500	221727870	5290	5290	5290	5290	534
245	20231102	145400	218903010	5290	5290	5290	5290	0
246	20231102	145300	218903010	5290	5290	5290	5290	0
247	20231102	145200	218903010	5290	5290	5290	5290	0
248	20231102	145100	218903010	5290	5290	5290	5290	72
249	20231102	145000	218522130	5290	5290	5290	5290	0
250	20231102	144900	218522130	5290	5290	5290	5290	0
251	20231102	144800	218522130	5290	5290	5290	5290	726
252	20231102	144700	214681590	5290	5290	5290	5290	1
253	20231102	144600	214676300	5290	5290	5290	5290	0
254	20231102	144500	214676300	5290	5290	5290	5280	209
255	20231102	144400	213571690	5290	5290	5290	5290	15
256	20231102	144300	213492340	5290	5290	5290	5290	0
257	20231102	144200	213492340	5290	5290	5290	5290	0
258	20231102	144100	213492340	5290	5290	5290	5290	0
259	20231102	144000	213492340	5290	5290	5290	5290	0
260	20231102	143900	213492340	5290	5290	5290	5280	145
261	20231102	143800	212726700	5290	5290	5290	5290	3
262	20231102	143700	212710830	5290	5290	5290	5290	0
263	20231102	143600	212710830	5290	5290	5290	5290	0
264	20231102	143500	212710830	5290	5290	5290	5290	0
265	20231102	143400	212710830	5290	5290	5290	5290	235
266	20231102	143300	211467680	5290	5290	5290	5290	30
267	20231102	143200	211308980	5290	5290	5290	5290	18
268	20231102	143100	211213760	5290	5290	5290	5290	945
269	20231102	143000	206214710	5280	5280	5280	5280	0
270	20231102	142900	206214710	5280	5280	5280	5280	0
271	20231102	142800	206214710	5280	5280	5280	5280	0
272	20231102	142700	206214710	5280	5280	5280	5280	138
273	20231102	142600	205486070	5280	5280	5280	5280	10
274	20231102	142500	205433270	5280	5280	5280	5280	1
275	20231102	142400	205427990	5280	5280	5280	5270	1005
276	20231102	142300	200123180	5280	5280	5280	5280	0
277	20231102	142200	200123180	5280	5280	5280	5280	102
278	20231102	142100	199584620	5280	5280	5280	5280	0
279	20231102	142000	199584620	5280	5280	5280	5280	0
280	20231102	141900	199584620	5280	5280	5280	5280	10
281	20231102	141800	199531820	5280	5280	5280	5280	3
282	20231102	141700	199515980	5270	5270	5270	5270	0
283	20231102	141600	199515980	5270	5270	5270	5270	3
284	20231102	141500	199500170	5270	5270	5270	5270	0
285	20231102	141400	199500170	5270	5270	5270	5270	0
286	20231102	141300	199500170	5270	5270	5270	5270	0
287	20231102	141200	199500170	5270	5270	5270	5270	100
288	20231102	141100	198973170	5270	5270	5270	5270	0
289	20231102	141000	198973170	5270	5270	5270	5270	0
290	20231102	140900	198973170	5270	5270	5270	5270	0
291	20231102	140800	198973170	5270	5270	5270	5270	0
292	20231102	140700	198973170	5270	5270	5270	5270	0
293	20231102	140600	198973170	5270	5270	5270	5270	60
294	20231102	140500	198656970	5270	5270	5270	5270	7
295	20231102	140400	198620080	5270	5270	5270	5270	0
296	20231102	140300	198620080	5270	5270	5270	5270	0
297	20231102	140200	198620080	5270	5270	5270	5270	0
298	20231102	140100	198620080	5270	5270	5270	5270	0
299	20231102	140000	198620080	5270	5270	5270	5270	0
300	20231102	135900	198620080	5270	5280	5280	5270	400
301	20231102	135800	196511680	5280	5280	5280	5280	0
302	20231102	135700	196511680	5280	5280	5280	5280	0
303	20231102	135600	196511680	5280	5280	5280	5280	191
304	20231102	135500	195503200	5280	5280	5280	5280	0
305	20231102	135400	195503200	5280	5280	5280	5280	0
306	20231102	135300	195503200	5280	5280	5280	5280	20
307	20231102	135200	195397600	5280	5280	5280	5280	0
308	20231102	135100	195397600	5280	5280	5280	5270	1999
309	20231102	135000	184861280	5280	5280	5280	5280	0
310	20231102	134900	184861280	5280	5280	5280	5280	0
311	20231102	134800	184861280	5280	5280	5280	5280	0
312	20231102	134700	184861280	5280	5280	5280	5280	0
313	20231102	134600	184861280	5280	5280	5280	5280	0
314	20231102	134500	184861280	5280	5280	5280	5280	0
315	20231102	134400	184861280	5280	5280	5280	5280	0
316	20231102	134300	184861280	5280	5280	5280	5280	32
317	20231102	134200	184692320	5280	5280	5280	5280	0
318	20231102	134100	184692320	5280	5280	5280	5280	0
319	20231102	134000	184692320	5280	5280	5280	5280	1
320	20231102	133900	184687040	5280	5280	5280	5280	0
321	20231102	133800	184687040	5280	5280	5280	5280	1
322	20231102	133700	184681760	5280	5280	5280	5270	2565
323	20231102	133600	171150190	5300	5300	5300	5300	0
324	20231102	133500	171150190	5300	5300	5300	5300	0
325	20231102	133400	171150190	5300	5300	5300	5300	0
326	20231102	133300	171150190	5300	5300	5300	5300	0
327	20231102	133200	171150190	5300	5300	5300	5300	0
328	20231102	133100	171150190	5300	5300	5300	5300	0
329	20231102	133000	171150190	5300	5300	5300	5300	0
330	20231102	132900	171150190	5300	5300	5300	5300	0
331	20231102	132800	171150190	5300	5300	5300	5300	0
332	20231102	132700	171150190	5300	5300	5300	5300	0
333	20231102	132600	171150190	5300	5300	5300	5300	1
334	20231102	132500	171144890	5290	5290	5290	5290	0
335	20231102	132400	171144890	5290	5290	5290	5290	0
336	20231102	132300	171144890	5290	5290	5290	5290	0
337	20231102	132200	171144890	5290	5290	5290	5290	0
338	20231102	132100	171144890	5290	5290	5290	5290	0
339	20231102	132000	171144890	5290	5290	5290	5290	300
340	20231102	131900	169557890	5290	5290	5290	5290	305
341	20231102	131800	167944440	5290	5290	5290	5290	2
342	20231102	131700	167933860	5290	5290	5290	5290	10
343	20231102	131600	167880960	5280	5290	5290	5280	21
344	20231102	131500	167770070	5290	5290	5290	5290	0
345	20231102	131400	167770070	5290	5290	5290	5290	0
346	20231102	131300	167770070	5290	5290	5290	5290	0
347	20231102	131200	167770070	5290	5290	5290	5290	0
348	20231102	131100	167770070	5290	5290	5290	5290	0
349	20231102	131000	167770070	5290	5290	5290	5290	0
350	20231102	130900	167770070	5290	5290	5290	5290	0
351	20231102	130800	167770070	5290	5290	5290	5290	129
352	20231102	130700	167087660	5290	5290	5290	5290	0
353	20231102	130600	167087660	5290	5290	5290	5290	9
354	20231102	130500	167040050	5290	5290	5290	5290	3
355	20231102	130400	167024180	5290	5290	5290	5290	3
356	20231102	130300	167008310	5290	5290	5290	5290	0
357	20231102	130200	167008310	5290	5290	5290	5290	0
358	20231102	130100	167008310	5290	5290	5290	5290	0
359	20231102	130000	167008310	5290	5290	5290	5290	0
360	20231102	125900	167008310	5290	5290	5290	5290	0
361	20231102	125800	167008310	5290	5290	5290	5290	0
362	20231102	125700	167008310	5290	5290	5290	5290	0
363	20231102	125600	167008310	5290	5290	5290	5290	0
364	20231102	125500	167008310	5290	5290	5290	5290	29
365	20231102	125400	166854900	5280	5280	5280	5280	0
366	20231102	125300	166854900	5280	5290	5290	5280	1054
367	20231102	125200	161289720	5280	5280	5280	5280	7
368	20231102	125100	161252760	5280	5280	5280	5280	0
369	20231102	125000	161252760	5280	5280	5280	5280	0
370	20231102	124900	161252760	5280	5280	5280	5280	0
371	20231102	124800	161252760	5280	5280	5280	5280	0
372	20231102	124700	161252760	5280	5280	5280	5280	0
373	20231102	124600	161252760	5280	5280	5280	5280	0
374	20231102	124500	161252760	5280	5280	5280	5280	0
375	20231102	124400	161252760	5280	5280	5280	5280	202
376	20231102	124300	160186200	5280	5280	5280	5280	0
377	20231102	124200	160186200	5280	5290	5290	5280	99
378	20231102	124100	159663160	5300	5300	5300	5300	0
379	20231102	124000	159663160	5300	5300	5300	5300	0
380	20231102	123900	159663160	5300	5300	5300	5300	0
381	20231102	123800	159663160	5300	5300	5300	5300	3
382	20231102	123700	159647260	5300	5300	5300	5300	0
383	20231102	123600	159647260	5300	5300	5300	5300	0
384	20231102	123500	159647260	5300	5300	5300	5300	0
385	20231102	123400	159647260	5300	5300	5300	5300	0
386	20231102	123300	159647260	5300	5300	5300	5300	0
387	20231102	123200	159647260	5300	5300	5300	5300	0
388	20231102	123100	159647260	5300	5300	5300	5300	0
389	20231102	123000	159647260	5300	5300	5300	5300	0
390	20231102	122900	159647260	5300	5300	5300	5300	0
391	20231102	122800	159647260	5300	5300	5300	5300	19
392	20231102	122700	159546560	5290	5290	5290	5290	0
393	20231102	122600	159546560	5290	5290	5290	5290	0
394	20231102	122500	159546560	5290	5290	5290	5290	0
395	20231102	122400	159546560	5290	5290	5290	5290	0
396	20231102	122300	159546560	5290	5290	5290	5290	523
397	20231102	122200	156779890	5290	5290	5290	5290	100
398	20231102	122100	156250890	5300	5300	5300	5300	50
399	20231102	122000	155985890	5300	5300	5300	5300	0
400	20231102	121900	155985890	5300	5300	5300	5300	1
401	20231102	121800	155980590	5300	5300	5300	5300	20
402	20231102	121700	155874590	5280	5290	5290	5280	811
403	20231102	121600	151592450	5280	5280	5280	5280	0
404	20231102	121500	151592450	5280	5280	5280	5280	0
405	20231102	121400	151592450	5280	5280	5280	5280	0
406	20231102	121300	151592450	5280	5280	5280	5280	0
407	20231102	121200	151592450	5280	5280	5280	5280	0
408	20231102	121100	151592450	5280	5280	5280	5280	0
409	20231102	121000	151592450	5280	5280	5280	5280	0
410	20231102	120900	151592450	5280	5280	5280	5280	0
411	20231102	120800	151592450	5280	5280	5280	5280	0
412	20231102	120700	151592450	5280	5280	5280	5280	0
413	20231102	120600	151592450	5280	5280	5280	5280	0
414	20231102	120500	151592450	5280	5280	5280	5280	0
415	20231102	120400	151592450	5280	5280	5280	5280	0
416	20231102	120300	151592450	5280	5280	5280	5280	0
417	20231102	120200	151592450	5280	5280	5280	5280	100
418	20231102	120100	151064450	5280	5280	5280	5280	100
419	20231102	120000	150536450	5290	5290	5290	5290	0
420	20231102	115900	150536450	5290	5290	5290	5290	0
421	20231102	115800	150536450	5290	5290	5290	5290	0
422	20231102	115700	150536450	5290	5290	5290	5290	526
423	20231102	115600	147753910	5290	5290	5290	5290	9
424	20231102	115500	147706300	5290	5290	5290	5290	1
425	20231102	115400	147701010	5300	5300	5300	5300	1
426	20231102	115300	147695710	5290	5290	5290	5290	0
427	20231102	115200	147695710	5290	5290	5290	5290	0
428	20231102	115100	147695710	5290	5290	5290	5290	561
429	20231102	115000	144728020	5290	5300	5300	5290	435
430	20231102	114900	142426800	5300	5300	5300	5300	0
431	20231102	114800	142426800	5300	5300	5300	5300	0
432	20231102	114700	142426800	5300	5300	5300	5300	0
433	20231102	114600	142426800	5300	5300	5300	5300	0
434	20231102	114500	142426800	5300	5300	5300	5300	0
435	20231102	114400	142426800	5300	5300	5300	5300	0
436	20231102	114300	142426800	5300	5300	5300	5300	20
437	20231102	114200	142320800	5290	5290	5290	5290	400
438	20231102	114100	140204800	5290	5290	5290	5290	156
439	20231102	114000	139379560	5300	5300	5300	5300	0
440	20231102	113900	139379560	5300	5300	5300	5300	0
441	20231102	113800	139379560	5300	5300	5300	5300	0
442	20231102	113700	139379560	5300	5300	5300	5300	841
443	20231102	113600	134922260	5310	5310	5310	5310	0
444	20231102	113500	134922260	5310	5310	5310	5310	9
445	20231102	113400	134874470	5300	5300	5300	5300	0
446	20231102	113300	134874470	5300	5300	5300	5300	0
447	20231102	113200	134874470	5300	5300	5300	5300	20
448	20231102	113100	134768470	5310	5310	5310	5310	0
449	20231102	113000	134768470	5310	5310	5310	5310	0
450	20231102	112900	134768470	5310	5310	5310	5310	0
451	20231102	112800	134768470	5310	5310	5310	5310	2
452	20231102	112700	134757850	5310	5310	5310	5310	0
453	20231102	112600	134757850	5310	5310	5310	5310	0
454	20231102	112500	134757850	5310	5310	5310	5310	0
455	20231102	112400	134757850	5310	5310	5310	5310	0
456	20231102	112300	134757850	5310	5310	5310	5310	50
457	20231102	112200	134492350	5310	5310	5310	5310	70
458	20231102	112100	134120650	5310	5310	5310	5310	1
459	20231102	112000	134115340	5310	5310	5310	5310	0
460	20231102	111900	134115340	5310	5310	5310	5310	0
461	20231102	111800	134115340	5310	5310	5310	5310	0
462	20231102	111700	134115340	5310	5310	5310	5310	0
463	20231102	111600	134115340	5310	5310	5310	5310	2
464	20231102	111500	134104720	5310	5310	5310	5310	1
465	20231102	111400	134099410	5310	5310	5310	5310	0
466	20231102	111300	134099410	5310	5310	5310	5310	50
467	20231102	111200	133833910	5310	5310	5310	5310	3
468	20231102	111100	133817980	5310	5310	5310	5310	0
469	20231102	111000	133817980	5310	5310	5310	5310	20
470	20231102	110900	133711780	5300	5300	5300	5300	167
471	20231102	110800	132826680	5300	5300	5300	5300	0
472	20231102	110700	132826680	5300	5300	5300	5300	0
473	20231102	110600	132826680	5300	5300	5300	5300	0
474	20231102	110500	132826680	5300	5300	5300	5300	156
475	20231102	110400	131999880	5310	5310	5310	5310	0
476	20231102	110300	131999880	5310	5310	5310	5310	0
477	20231102	110200	131999880	5310	5310	5310	5310	0
478	20231102	110100	131999880	5310	5310	5310	5310	1
479	20231102	110000	131994570	5310	5310	5310	5310	8
480	20231102	105900	131952090	5310	5310	5310	5310	2
481	20231102	105800	131941470	5310	5310	5310	5310	0
482	20231102	105700	131941470	5310	5310	5310	5310	0
483	20231102	105600	131941470	5310	5310	5310	5310	0
484	20231102	105500	131941470	5310	5310	5310	5310	100
485	20231102	105400	131410470	5300	5300	5300	5300	2
486	20231102	105300	131399870	5310	5310	5310	5310	0
487	20231102	105200	131399870	5310	5310	5310	5310	2
488	20231102	105100	131389250	5310	5310	5310	5310	10
489	20231102	105000	131336150	5310	5310	5310	5310	1
490	20231102	104900	131330840	5300	5300	5300	5300	1
491	20231102	104800	131325540	5310	5310	5310	5310	1
492	20231102	104700	131320230	5290	5290	5290	5290	0
493	20231102	104600	131320230	5290	5300	5300	5290	362
494	20231102	104500	129403420	5300	5300	5300	5300	0
495	20231102	104400	129403420	5300	5300	5300	5300	1
496	20231102	104300	129398120	5300	5300	5300	5300	38
497	20231102	104200	129196720	5300	5300	5300	5300	0
498	20231102	104100	129196720	5300	5300	5300	5300	60
499	20231102	104000	128878720	5300	5300	5300	5300	37
500	20231102	103900	128682620	5290	5290	5290	5290	0
501	20231102	103800	128682620	5290	5290	5290	5290	0
502	20231102	103700	128682620	5290	5290	5290	5290	0
503	20231102	103600	128682620	5290	5290	5290	5290	0
504	20231102	103500	128682620	5290	5290	5290	5290	0
505	20231102	103400	128682620	5290	5290	5290	5290	0
506	20231102	103300	128682620	5290	5290	5290	5290	2
507	20231102	103200	128672040	5290	5290	5290	5290	0
508	20231102	103100	128672040	5290	5290	5290	5290	0
509	20231102	103000	128672040	5290	5290	5290	5290	0
510	20231102	102900	128672040	5290	5290	5290	5290	0
511	20231102	102800	128672040	5290	5290	5290	5290	0
512	20231102	102700	128672040	5290	5290	5290	5290	27
513	20231102	102600	128529210	5290	5290	5290	5290	115
514	20231102	102500	127920860	5280	5280	5280	5280	0
515	20231102	102400	127920860	5280	5280	5280	5280	0
516	20231102	102300	127920860	5280	5300	5300	5280	5
517	20231102	102200	127894440	5300	5300	5300	5300	0
518	20231102	102100	127894440	5300	5300	5300	5300	1679
519	20231102	102000	118995740	5300	5300	5300	5300	1
520	20231102	101900	118990440	5300	5300	5300	5300	1
521	20231102	101800	118985140	5300	5300	5300	5300	0
522	20231102	101700	118985140	5300	5300	5300	5300	0
523	20231102	101600	118985140	5300	5300	5300	5300	1
524	20231102	101500	118979840	5300	5300	5300	5300	0
525	20231102	101400	118979840	5300	5300	5300	5300	1
526	20231102	101300	118974540	5300	5300	5300	5300	0
527	20231102	101200	118974540	5300	5300	5300	5300	0
528	20231102	101100	118974540	5300	5300	5300	5300	2
529	20231102	101000	118963940	5280	5290	5300	5280	2597
530	20231102	100900	105219830	5290	5290	5290	5290	20
531	20231102	100800	105114030	5290	5290	5290	5290	0
532	20231102	100700	105114030	5290	5290	5290	5290	965
533	20231102	100600	100009180	5290	5290	5290	5290	0
534	20231102	100500	100009180	5290	5290	5290	5290	0
535	20231102	100400	100009180	5290	5290	5290	5290	4
536	20231102	100300	99988020	5300	5300	5300	5300	248
537	20231102	100200	98673620	5290	5300	5300	5290	202
538	20231102	100100	97603030	5300	5300	5300	5300	0
539	20231102	100000	97603030	5300	5300	5300	5300	0
540	20231102	095900	97603030	5300	5300	5300	5300	0
541	20231102	095800	97603030	5300	5300	5300	5300	614
542	20231102	095700	94348830	5300	5300	5300	5300	0
543	20231102	095600	94348830	5300	5300	5300	5300	2
544	20231102	095500	94338230	5290	5290	5290	5290	170
545	20231102	095400	93438930	5290	5300	5300	5290	31
546	20231102	095300	93274640	5300	5300	5300	5300	11
547	20231102	095200	93216340	5300	5300	5300	5300	20
548	20231102	095100	93110340	5300	5300	5300	5300	0
549	20231102	095000	93110340	5300	5300	5300	5300	0
550	20231102	094900	93110340	5300	5300	5300	5300	224
551	20231102	094800	91923140	5300	5300	5300	5300	0
552	20231102	094700	91923140	5300	5300	5300	5300	140
553	20231102	094600	91181140	5300	5300	5300	5300	0
554	20231102	094500	91181140	5300	5300	5300	5300	0
555	20231102	094400	91181140	5300	5300	5300	5300	0
556	20231102	094300	91181140	5300	5300	5300	5300	0
557	20231102	094200	91181140	5300	5300	5300	5300	60
558	20231102	094100	90863140	5310	5310	5310	5310	0
559	20231102	094000	90863140	5310	5310	5310	5310	11
560	20231102	093900	90804730	5310	5310	5310	5310	0
561	20231102	093800	90804730	5310	5310	5310	5310	0
562	20231102	093700	90804730	5310	5310	5310	5310	70
563	20231102	093600	90433030	5300	5300	5300	5300	251
564	20231102	093500	89102730	5320	5320	5320	5320	0
565	20231102	093400	89102730	5320	5320	5320	5320	8
566	20231102	093300	89060170	5320	5320	5320	5320	8
567	20231102	093200	89017610	5320	5310	5320	5300	865
568	20231102	093100	84428370	5310	5310	5310	5310	8
569	20231102	093000	84385890	5310	5320	5320	5310	321
570	20231102	092900	82681180	5300	5300	5300	5300	386
571	20231102	092800	80635380	5310	5310	5310	5310	160
572	20231102	092700	79785780	5330	5320	5330	5320	1021
573	20231102	092600	74351570	5310	5310	5320	5310	231
574	20231102	092500	73124910	5320	5310	5320	5310	1134
575	20231102	092400	67099570	5310	5340	5340	5310	927
576	20231102	092300	62169590	5360	5330	5360	5330	765
577	20231102	092200	58078390	5320	5310	5320	5310	2367
578	20231102	092100	45496680	5300	5310	5310	5290	652
579	20231102	092000	42041170	5300	5300	5300	5300	100
580	20231102	091900	41511170	5300	5300	5300	5300	23
581	20231102	091800	41389270	5300	5300	5300	5300	0
582	20231102	091700	41389270	5300	5310	5310	5300	579
583	20231102	091600	38320350	5310	5310	5310	5310	610
584	20231102	091500	35081250	5310	5310	5310	5310	346
585	20231102	091400	33243990	5300	5300	5300	5300	151
586	20231102	091300	32443690	5300	5300	5300	5300	245
587	20231102	091200	31145190	5300	5300	5300	5300	32
588	20231102	091100	30975590	5300	5300	5300	5300	0
589	20231102	091000	30975590	5300	5300	5300	5300	100
590	20231102	090900	30445590	5300	5290	5300	5290	1375
591	20231102	090800	23160090	5290	5290	5290	5290	200
592	20231102	090700	22102090	5300	5300	5300	5300	0
593	20231102	090600	22102090	5300	5300	5300	5300	569
594	20231102	090500	19086390	5320	5290	5320	5290	502
595	20231102	090400	16430760	5320	5320	5320	5320	52
596	20231102	090300	16154120	5320	5310	5320	5310	1732
597	20231102	090200	6945610	5280	5280	5280	5280	0
598	20231102	090100	6945610	5280	5280	5280	5280	100
599	20231102	090000	6417610	5280	5310	5310	5280	1212