KissMeData/063570/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193900	475447150	5650	5650	5650	5650	278
3	20231102	193800	475447150	5650	5650	5650	5650	0
4	20231102	193700	475447150	5650	5650	5650	5650	0
5	20231102	193600	475447150	5650	5650	5650	5650	0
6	20231102	193500	475447150	5650	5650	5650	5650	0
7	20231102	193400	475447150	5650	5650	5650	5650	0
8	20231102	193300	475447150	5650	5650	5650	5650	0
9	20231102	193200	475447150	5650	5650	5650	5650	0
10	20231102	193100	475447150	5650	5650	5650	5650	0
11	20231102	193000	475447150	5650	5650	5650	5650	0
12	20231102	192900	475447150	5650	5650	5650	5650	0
13	20231102	192800	475447150	5650	5650	5650	5650	0
14	20231102	192700	475447150	5650	5650	5650	5650	0
15	20231102	192600	475447150	5650	5650	5650	5650	0
16	20231102	192500	475447150	5650	5650	5650	5650	0
17	20231102	192400	475447150	5650	5650	5650	5650	0
18	20231102	192300	475447150	5650	5650	5650	5650	0
19	20231102	192200	475447150	5650	5650	5650	5650	0
20	20231102	192100	475447150	5650	5650	5650	5650	0
21	20231102	192000	475447150	5650	5650	5650	5650	0
22	20231102	191900	475447150	5650	5650	5650	5650	0
23	20231102	191800	475447150	5650	5650	5650	5650	0
24	20231102	191700	475447150	5650	5650	5650	5650	0
25	20231102	191600	475447150	5650	5650	5650	5650	0
26	20231102	191500	475447150	5650	5650	5650	5650	0
27	20231102	191400	475447150	5650	5650	5650	5650	0
28	20231102	191300	475447150	5650	5650	5650	5650	0
29	20231102	191200	475447150	5650	5650	5650	5650	0
30	20231102	191100	475447150	5650	5650	5650	5650	0
31	20231102	191000	475447150	5650	5650	5650	5650	0
32	20231102	190900	475447150	5650	5650	5650	5650	278
33	20231102	190800	475447150	5650	5650	5650	5650	0
34	20231102	190700	475447150	5650	5650	5650	5650	0
35	20231102	190600	475447150	5650	5650	5650	5650	0
36	20231102	190500	475447150	5650	5650	5650	5650	0
37	20231102	190400	475447150	5650	5650	5650	5650	0
38	20231102	190300	475447150	5650	5650	5650	5650	0
39	20231102	190200	475447150	5650	5650	5650	5650	0
40	20231102	190100	475447150	5650	5650	5650	5650	0
41	20231102	190000	475447150	5650	5650	5650	5650	0
42	20231102	185900	475447150	5650	5650	5650	5650	0
43	20231102	185800	475447150	5650	5650	5650	5650	0
44	20231102	185700	475447150	5650	5650	5650	5650	0
45	20231102	185600	475447150	5650	5650	5650	5650	0
46	20231102	185500	475447150	5650	5650	5650	5650	0
47	20231102	185400	475447150	5650	5650	5650	5650	0
48	20231102	185300	475447150	5650	5650	5650	5650	0
49	20231102	185200	475447150	5650	5650	5650	5650	0
50	20231102	185100	475447150	5650	5650	5650	5650	0
51	20231102	185000	475447150	5650	5650	5650	5650	0
52	20231102	184900	475447150	5650	5650	5650	5650	0
53	20231102	184800	475447150	5650	5650	5650	5650	0
54	20231102	184700	475447150	5650	5650	5650	5650	0
55	20231102	184600	475447150	5650	5650	5650	5650	0
56	20231102	184500	475447150	5650	5650	5650	5650	0
57	20231102	184400	475447150	5650	5650	5650	5650	0
58	20231102	184300	475447150	5650	5650	5650	5650	0
59	20231102	184200	475447150	5650	5650	5650	5650	0
60	20231102	184100	475447150	5650	5650	5650	5650	0
61	20231102	184000	475447150	5650	5650	5650	5650	0
62	20231102	183900	475447150	5650	5650	5650	5650	278
63	20231102	183800	475447150	5650	5650	5650	5650	0
64	20231102	183700	475447150	5650	5650	5650	5650	0
65	20231102	183600	475447150	5650	5650	5650	5650	0
66	20231102	183500	475447150	5650	5650	5650	5650	0
67	20231102	183400	475447150	5650	5650	5650	5650	0
68	20231102	183300	475447150	5650	5650	5650	5650	0
69	20231102	183200	475447150	5650	5650	5650	5650	0
70	20231102	183100	475447150	5650	5650	5650	5650	0
71	20231102	183000	475447150	5650	5650	5650	5650	0
72	20231102	182900	475447150	5650	5650	5650	5650	0
73	20231102	182800	475447150	5650	5650	5650	5650	0
74	20231102	182700	475447150	5650	5650	5650	5650	0
75	20231102	182600	475447150	5650	5650	5650	5650	0
76	20231102	182500	475447150	5650	5650	5650	5650	0
77	20231102	182400	475447150	5650	5650	5650	5650	0
78	20231102	182300	475447150	5650	5650	5650	5650	0
79	20231102	182200	475447150	5650	5650	5650	5650	0
80	20231102	182100	475447150	5650	5650	5650	5650	0
81	20231102	182000	475447150	5650	5650	5650	5650	0
82	20231102	181900	475447150	5650	5650	5650	5650	0
83	20231102	181800	475447150	5650	5650	5650	5650	0
84	20231102	181700	475447150	5650	5650	5650	5650	0
85	20231102	181600	475447150	5650	5650	5650	5650	0
86	20231102	181500	475447150	5650	5650	5650	5650	0
87	20231102	181400	475447150	5650	5650	5650	5650	0
88	20231102	181300	475447150	5650	5650	5650	5650	0
89	20231102	181200	475447150	5650	5650	5650	5650	0
90	20231102	181100	475447150	5650	5650	5650	5650	0
91	20231102	181000	475447150	5650	5650	5650	5650	0
92	20231102	180900	475447150	5650	5650	5650	5650	278
93	20231102	180800	475447150	5650	5650	5650	5650	0
94	20231102	180700	475447150	5650	5650	5650	5650	0
95	20231102	180600	475447150	5650	5650	5650	5650	0
96	20231102	180500	475447150	5650	5650	5650	5650	0
97	20231102	180400	475447150	5650	5650	5650	5650	0
98	20231102	180300	475447150	5650	5650	5650	5650	0
99	20231102	180200	475447150	5650	5650	5650	5650	0
100	20231102	180100	475447150	5650	5650	5650	5650	0
101	20231102	180000	475447150	5650	5650	5650	5650	0
102	20231102	175900	475447150	5650	5650	5650	5650	0
103	20231102	175800	475447150	5650	5650	5650	5650	0
104	20231102	175700	475447150	5650	5650	5650	5650	0
105	20231102	175600	475447150	5650	5650	5650	5650	0
106	20231102	175500	475447150	5650	5650	5650	5650	0
107	20231102	175400	475447150	5650	5650	5650	5650	0
108	20231102	175300	475447150	5650	5650	5650	5650	0
109	20231102	175200	475447150	5650	5650	5650	5650	0
110	20231102	175100	475447150	5650	5650	5650	5650	0
111	20231102	175000	475447150	5650	5650	5650	5650	0
112	20231102	174900	475447150	5650	5650	5650	5650	0
113	20231102	174800	475447150	5650	5650	5650	5650	0
114	20231102	174700	475447150	5650	5650	5650	5650	0
115	20231102	174600	475447150	5650	5650	5650	5650	0
116	20231102	174500	475447150	5650	5650	5650	5650	0
117	20231102	174400	475447150	5650	5650	5650	5650	0
118	20231102	174300	475447150	5650	5650	5650	5650	0
119	20231102	174200	475447150	5650	5650	5650	5650	0
120	20231102	174100	475447150	5650	5650	5650	5650	0
121	20231102	174000	475447150	5650	5650	5650	5650	0
122	20231102	173900	475447150	5650	5650	5650	5650	278
123	20231102	173800	475447150	5650	5650	5650	5650	0
124	20231102	173700	475447150	5650	5650	5650	5650	0
125	20231102	173600	475447150	5650	5650	5650	5650	0
126	20231102	173500	475447150	5650	5650	5650	5650	0
127	20231102	173400	475447150	5650	5650	5650	5650	0
128	20231102	173300	475447150	5650	5650	5650	5650	0
129	20231102	173200	475447150	5650	5650	5650	5650	0
130	20231102	173100	475447150	5650	5650	5650	5650	0
131	20231102	173000	475447150	5650	5650	5650	5650	0
132	20231102	172900	475447150	5650	5650	5650	5650	0
133	20231102	172800	475447150	5650	5650	5650	5650	0
134	20231102	172700	475447150	5650	5650	5650	5650	0
135	20231102	172600	475447150	5650	5650	5650	5650	0
136	20231102	172500	475447150	5650	5650	5650	5650	0
137	20231102	172400	475447150	5650	5650	5650	5650	0
138	20231102	172300	475447150	5650	5650	5650	5650	0
139	20231102	172200	475447150	5650	5650	5650	5650	0
140	20231102	172100	475447150	5650	5650	5650	5650	0
141	20231102	172000	475447150	5650	5650	5650	5650	0
142	20231102	171900	475447150	5650	5650	5650	5650	0
143	20231102	171800	475447150	5650	5650	5650	5650	0
144	20231102	171700	475447150	5650	5650	5650	5650	0
145	20231102	171600	475447150	5650	5650	5650	5650	0
146	20231102	171500	475447150	5650	5650	5650	5650	0
147	20231102	171400	475447150	5650	5650	5650	5650	0
148	20231102	171300	475447150	5650	5650	5650	5650	0
149	20231102	171200	475447150	5650	5650	5650	5650	0
150	20231102	171100	475447150	5650	5650	5650	5650	0
151	20231102	171000	475447150	5650	5650	5650	5650	0
152	20231102	170900	475447150	5650	5650	5650	5650	278
153	20231102	170800	475447150	5650	5650	5650	5650	0
154	20231102	170700	475447150	5650	5650	5650	5650	0
155	20231102	170600	475447150	5650	5650	5650	5650	0
156	20231102	170500	475447150	5650	5650	5650	5650	0
157	20231102	170400	475447150	5650	5650	5650	5650	0
158	20231102	170300	475447150	5650	5650	5650	5650	0
159	20231102	170200	475447150	5650	5650	5650	5650	0
160	20231102	170100	475447150	5650	5650	5650	5650	0
161	20231102	170000	475447150	5650	5650	5650	5650	0
162	20231102	165900	475447150	5650	5650	5650	5650	0
163	20231102	165800	475447150	5650	5650	5650	5650	0
164	20231102	165700	475447150	5650	5650	5650	5650	0
165	20231102	165600	475447150	5650	5650	5650	5650	0
166	20231102	165500	475447150	5650	5650	5650	5650	0
167	20231102	165400	475447150	5650	5650	5650	5650	0
168	20231102	165300	475447150	5650	5650	5650	5650	0
169	20231102	165200	475447150	5650	5650	5650	5650	0
170	20231102	165100	475447150	5650	5650	5650	5650	0
171	20231102	165000	475447150	5650	5650	5650	5650	0
172	20231102	164900	475447150	5650	5650	5650	5650	0
173	20231102	164800	475447150	5650	5650	5650	5650	0
174	20231102	164700	475447150	5650	5650	5650	5650	0
175	20231102	164600	475447150	5650	5650	5650	5650	0
176	20231102	164500	475447150	5650	5650	5650	5650	0
177	20231102	164400	475447150	5650	5650	5650	5650	0
178	20231102	164300	475447150	5650	5650	5650	5650	0
179	20231102	164200	475447150	5650	5650	5650	5650	0
180	20231102	164100	475447150	5650	5650	5650	5650	0
181	20231102	164000	475447150	5650	5650	5650	5650	0
182	20231102	163900	475447150	5650	5650	5650	5650	278
183	20231102	163800	475447150	5650	5650	5650	5650	0
184	20231102	163700	475447150	5650	5650	5650	5650	0
185	20231102	163600	475447150	5650	5650	5650	5650	0
186	20231102	163500	475447150	5650	5650	5650	5650	0
187	20231102	163400	475447150	5650	5650	5650	5650	0
188	20231102	163300	475447150	5650	5650	5650	5650	0
189	20231102	163200	475447150	5650	5650	5650	5650	0
190	20231102	163100	475447150	5650	5650	5650	5650	0
191	20231102	163000	475447150	5650	5650	5650	5650	0
192	20231102	162900	475447150	5650	5650	5650	5650	0
193	20231102	162800	475447150	5650	5650	5650	5650	0
194	20231102	162700	475447150	5650	5650	5650	5650	0
195	20231102	162600	475447150	5650	5650	5650	5650	0
196	20231102	162500	475447150	5650	5650	5650	5650	0
197	20231102	162400	475447150	5650	5650	5650	5650	0
198	20231102	162300	475447150	5650	5650	5650	5650	0
199	20231102	162200	475447150	5650	5650	5650	5650	0
200	20231102	162100	475447150	5650	5650	5650	5650	0
201	20231102	162000	475447150	5650	5650	5650	5650	0
202	20231102	161900	475447150	5650	5650	5650	5650	0
203	20231102	161800	475447150	5650	5650	5650	5650	0
204	20231102	161700	475447150	5650	5650	5650	5650	0
205	20231102	161600	475447150	5650	5650	5650	5650	0
206	20231102	161500	475447150	5650	5650	5650	5650	0
207	20231102	161400	475447150	5650	5650	5650	5650	0
208	20231102	161300	475447150	5650	5650	5650	5650	0
209	20231102	161200	475447150	5650	5650	5650	5650	0
210	20231102	161100	475447150	5650	5650	5650	5650	0
211	20231102	161000	475447150	5650	5650	5650	5650	0
212	20231102	160900	475447150	5650	5650	5650	5650	278
213	20231102	160800	475447150	5650	5650	5650	5650	0
214	20231102	160700	475447150	5650	5650	5650	5650	0
215	20231102	160600	475447150	5650	5650	5650	5650	0
216	20231102	160500	475447150	5650	5650	5650	5650	0
217	20231102	160400	475447150	5650	5650	5650	5650	0
218	20231102	160300	475447150	5650	5650	5650	5650	0
219	20231102	160200	475447150	5650	5650	5650	5650	0
220	20231102	160100	475447150	5650	5650	5650	5650	0
221	20231102	160000	475447150	5650	5650	5650	5650	0
222	20231102	155900	475447150	5650	5650	5650	5650	0
223	20231102	155800	475447150	5650	5650	5650	5650	0
224	20231102	155700	475447150	5650	5650	5650	5650	0
225	20231102	155600	475447150	5650	5650	5650	5650	0
226	20231102	155500	475447150	5650	5650	5650	5650	0
227	20231102	155400	475447150	5650	5650	5650	5650	0
228	20231102	155300	475447150	5650	5650	5650	5650	0
229	20231102	155200	475447150	5650	5650	5650	5650	0
230	20231102	155100	475447150	5650	5650	5650	5650	0
231	20231102	155000	475447150	5650	5650	5650	5650	0
232	20231102	154900	475447150	5650	5650	5650	5650	0
233	20231102	154800	475447150	5650	5650	5650	5650	0
234	20231102	154700	475447150	5650	5650	5650	5650	0
235	20231102	154600	475447150	5650	5650	5650	5650	0
236	20231102	154500	475447150	5650	5650	5650	5650	0
237	20231102	154400	475447150	5650	5650	5650	5650	0
238	20231102	154300	475447150	5650	5650	5650	5650	0
239	20231102	154200	475447150	5650	5650	5650	5650	0
240	20231102	154100	475447150	5650	5650	5650	5650	0
241	20231102	154000	475447150	5650	5650	5650	5650	0
242	20231102	153900	475447150	5650	5650	5650	5650	278
243	20231102	153800	475447150	5650	5650	5650	5650	0
244	20231102	153700	475447150	5650	5650	5650	5650	0
245	20231102	153600	475447150	5650	5650	5650	5650	0
246	20231102	153500	475447150	5650	5650	5650	5650	0
247	20231102	153400	475447150	5650	5650	5650	5650	0
248	20231102	153300	475447150	5650	5650	5650	5650	0
249	20231102	153200	475447150	5650	5650	5650	5650	0
250	20231102	153100	475447150	5650	5650	5650	5650	0
251	20231102	153000	475447150	5650	5650	5650	5650	278
252	20231102	152900	473876450	5680	5680	5680	5680	0
253	20231102	152800	473876450	5680	5680	5680	5680	0
254	20231102	152700	473876450	5680	5680	5680	5680	0
255	20231102	152600	473876450	5680	5680	5680	5680	0
256	20231102	152500	473876450	5680	5680	5680	5680	0
257	20231102	152400	473876450	5680	5680	5680	5680	0
258	20231102	152300	473876450	5680	5680	5680	5680	0
259	20231102	152200	473876450	5680	5680	5680	5680	0
260	20231102	152100	473876450	5680	5680	5680	5680	0
261	20231102	152000	473876450	5680	5680	5680	5680	0
262	20231102	151900	473876450	5680	5680	5680	5680	0
263	20231102	151800	473876450	5680	5680	5680	5680	0
264	20231102	151700	473876450	5680	5670	5680	5670	1376
265	20231102	151600	466070770	5680	5680	5680	5680	100
266	20231102	151500	465502770	5680	5680	5680	5680	0
267	20231102	151400	465502770	5680	5680	5680	5680	0
268	20231102	151300	465502770	5680	5680	5680	5680	0
269	20231102	151200	465502770	5680	5680	5680	5680	0
270	20231102	151100	465502770	5680	5680	5680	5680	0
271	20231102	151000	465502770	5680	5680	5680	5680	0
272	20231102	150900	465502770	5680	5680	5680	5680	0
273	20231102	150800	465502770	5680	5680	5680	5670	22
274	20231102	150700	465378010	5670	5670	5670	5670	64
275	20231102	150600	465015130	5670	5670	5670	5670	22
276	20231102	150500	464890390	5680	5680	5680	5680	0
277	20231102	150400	464890390	5680	5680	5680	5680	5
278	20231102	150300	464861990	5670	5670	5670	5670	0
279	20231102	150200	464861990	5670	5670	5670	5670	16
280	20231102	150100	464771270	5680	5680	5680	5680	0
281	20231102	150000	464771270	5680	5680	5680	5680	0
282	20231102	145900	464771270	5680	5680	5680	5680	0
283	20231102	145800	464771270	5680	5680	5680	5680	0
284	20231102	145700	464771270	5680	5680	5680	5680	0
285	20231102	145600	464771270	5680	5680	5680	5680	0
286	20231102	145500	464771270	5680	5680	5680	5680	0
287	20231102	145400	464771270	5680	5680	5680	5680	0
288	20231102	145300	464771270	5680	5680	5680	5680	10
289	20231102	145200	464714470	5670	5670	5670	5670	0
290	20231102	145100	464714470	5670	5670	5670	5670	3
291	20231102	145000	464697460	5680	5680	5680	5680	0
292	20231102	144900	464697460	5680	5680	5680	5680	0
293	20231102	144800	464697460	5680	5680	5680	5680	0
294	20231102	144700	464697460	5680	5680	5680	5680	0
295	20231102	144600	464697460	5680	5680	5680	5680	10
296	20231102	144500	464640660	5680	5680	5680	5680	0
297	20231102	144400	464640660	5680	5680	5680	5680	0
298	20231102	144300	464640660	5680	5680	5680	5680	0
299	20231102	144200	464640660	5680	5680	5680	5680	0
300	20231102	144100	464640660	5680	5680	5680	5680	0
301	20231102	144000	464640660	5680	5680	5680	5680	1
302	20231102	143900	464634980	5660	5660	5660	5660	0
303	20231102	143800	464634980	5660	5660	5660	5660	71
304	20231102	143700	464233120	5690	5690	5690	5690	0
305	20231102	143600	464233120	5690	5690	5690	5690	0
306	20231102	143500	464233120	5690	5690	5690	5690	0
307	20231102	143400	464233120	5690	5690	5690	5690	0
308	20231102	143300	464233120	5690	5690	5690	5690	0
309	20231102	143200	464233120	5690	5680	5690	5680	170
310	20231102	143100	463267240	5660	5660	5660	5660	1
311	20231102	143000	463261580	5660	5660	5660	5660	12
312	20231102	142900	463193660	5660	5660	5660	5660	0
313	20231102	142800	463193660	5660	5660	5660	5660	11
314	20231102	142700	463131400	5680	5680	5680	5680	1
315	20231102	142600	463125720	5670	5670	5670	5660	14
316	20231102	142500	463046450	5660	5660	5660	5660	11
317	20231102	142400	462984190	5660	5660	5660	5660	0
318	20231102	142300	462984190	5660	5660	5660	5660	11
319	20231102	142200	462921930	5660	5660	5660	5660	1
320	20231102	142100	462916270	5660	5660	5660	5660	11
321	20231102	142000	462854010	5660	5660	5660	5660	11
322	20231102	141900	462791750	5680	5680	5680	5680	0
323	20231102	141800	462791750	5680	5660	5680	5660	15
324	20231102	141700	462706790	5660	5660	5660	5660	0
325	20231102	141600	462706790	5660	5660	5680	5660	72
326	20231102	141500	462298650	5670	5660	5670	5660	13
327	20231102	141400	462225050	5660	5660	5660	5660	0
328	20231102	141300	462225050	5660	5660	5660	5660	11
329	20231102	141200	462162790	5660	5660	5660	5660	11
330	20231102	141100	462100530	5680	5670	5680	5670	5
331	20231102	141000	462072160	5660	5670	5680	5660	1553
332	20231102	140900	453265540	5660	5660	5660	5660	0
333	20231102	140800	453265540	5660	5660	5660	5660	12
334	20231102	140700	453197620	5660	5660	5660	5660	11
335	20231102	140600	453135360	5660	5660	5660	5660	0
336	20231102	140500	453135360	5660	5660	5660	5660	11
337	20231102	140400	453073100	5660	5660	5660	5660	0
338	20231102	140300	453073100	5660	5660	5660	5660	11
339	20231102	140200	453010840	5650	5650	5650	5650	11
340	20231102	140100	452948690	5670	5670	5670	5670	1
341	20231102	140000	452943020	5650	5650	5650	5650	206
342	20231102	135900	451779120	5660	5660	5660	5660	292
343	20231102	135800	450126400	5650	5660	5660	5650	972
344	20231102	135700	444625000	5660	5660	5660	5660	11
345	20231102	135600	444562740	5660	5660	5660	5660	22
346	20231102	135500	444438220	5670	5670	5670	5670	59
347	20231102	135400	444103690	5660	5660	5660	5660	17
348	20231102	135300	444007470	5660	5660	5660	5660	0
349	20231102	135200	444007470	5660	5660	5660	5660	20
350	20231102	135100	443894270	5660	5660	5660	5660	2
351	20231102	135000	443882950	5660	5660	5670	5660	27
352	20231102	134900	443730030	5670	5660	5670	5660	13
353	20231102	134800	443656430	5660	5660	5660	5660	8
354	20231102	134700	443611150	5660	5660	5660	5660	12
355	20231102	134600	443543230	5660	5660	5660	5660	13
356	20231102	134500	443469650	5660	5670	5670	5660	12
357	20231102	134400	443401720	5660	5660	5660	5660	31
358	20231102	134300	443226260	5660	5660	5660	5660	10
359	20231102	134200	443169660	5660	5660	5660	5660	57
360	20231102	134100	442847040	5660	5660	5660	5660	135
361	20231102	134000	442082940	5660	5660	5660	5660	21
362	20231102	133900	441964080	5660	5660	5660	5660	13
363	20231102	133800	441890500	5660	5660	5660	5660	45
364	20231102	133700	441635800	5660	5670	5670	5660	14
365	20231102	133600	441556550	5660	5660	5670	5660	115
366	20231102	133500	440905630	5660	5660	5660	5660	0
367	20231102	133400	440905630	5660	5660	5660	5660	131
368	20231102	133300	440164170	5660	5660	5660	5660	355
369	20231102	133200	438154870	5660	5660	5660	5660	211
370	20231102	133100	436960610	5670	5660	5670	5660	14
371	20231102	133000	436881340	5660	5660	5660	5660	7
372	20231102	132900	436841720	5660	5660	5660	5660	11
373	20231102	132800	436779460	5660	5660	5660	5660	12
374	20231102	132700	436711540	5660	5670	5680	5660	18
375	20231102	132600	436609580	5660	5660	5660	5660	46
376	20231102	132500	436349220	5660	5660	5660	5660	0
377	20231102	132400	436349220	5660	5660	5660	5660	44
378	20231102	132300	436100180	5670	5650	5670	5650	113
379	20231102	132200	435459730	5650	5650	5650	5650	0
380	20231102	132100	435459730	5650	5650	5650	5650	11
381	20231102	132000	435397580	5660	5660	5660	5660	274
382	20231102	131900	433846740	5650	5650	5650	5650	11
383	20231102	131800	433784590	5650	5660	5660	5650	168
384	20231102	131700	432834390	5660	5660	5660	5660	2
385	20231102	131600	432823070	5650	5640	5650	5640	83
386	20231102	131500	432354230	5660	5650	5660	5650	6
387	20231102	131400	432320290	5640	5640	5640	5640	222
388	20231102	131300	431068210	5650	5650	5650	5650	11
389	20231102	131200	431006060	5650	5650	5650	5650	318
390	20231102	131100	429209360	5650	5650	5650	5650	11
391	20231102	131000	429147210	5640	5640	5640	5640	11
392	20231102	130900	429085170	5660	5660	5670	5660	1493
393	20231102	130800	420634780	5650	5660	5670	5650	2038
394	20231102	130700	409118730	5660	5660	5660	5660	1
395	20231102	130600	409113070	5650	5650	5650	5650	11
396	20231102	130500	409050920	5650	5650	5650	5650	11
397	20231102	130400	408988770	5660	5660	5670	5660	8
398	20231102	130300	408943480	5650	5650	5650	5650	11
399	20231102	130200	408881330	5650	5650	5650	5650	7
400	20231102	130100	408841780	5650	5650	5650	5650	11
401	20231102	130000	408779630	5650	5650	5650	5650	33
402	20231102	125900	408593180	5650	5650	5650	5650	20
403	20231102	125800	408480180	5650	5650	5650	5650	12
404	20231102	125700	408412380	5670	5670	5670	5670	6
405	20231102	125600	408378360	5660	5660	5660	5660	43
406	20231102	125500	408134980	5660	5660	5660	5660	11
407	20231102	125400	408072720	5670	5670	5670	5670	86
408	20231102	125300	407585100	5670	5660	5680	5660	284
409	20231102	125200	405973660	5660	5660	5660	5660	11
410	20231102	125100	405911400	5660	5660	5660	5660	235
411	20231102	125000	404581300	5660	5660	5670	5660	264
412	20231102	124900	403085070	5660	5660	5660	5660	198
413	20231102	124800	401964390	5660	5650	5660	5640	298
414	20231102	124700	400278280	5650	5650	5650	5650	12
415	20231102	124600	400210480	5660	5660	5660	5660	4
416	20231102	124500	400187840	5650	5650	5650	5650	262
417	20231102	124400	398707540	5650	5650	5650	5650	0
418	20231102	124300	398707540	5650	5650	5650	5650	263
419	20231102	124200	397221590	5670	5660	5670	5650	24
420	20231102	124100	397085750	5660	5650	5660	5650	255
421	20231102	124000	395644970	5650	5650	5650	5650	11
422	20231102	123900	395582820	5650	5650	5650	5650	251
423	20231102	123800	394164670	5660	5660	5660	5660	267
424	20231102	123700	392653450	5660	5650	5660	5650	268
425	20231102	123600	391139210	5660	5660	5660	5660	1
426	20231102	123500	391133550	5640	5650	5650	5640	263
427	20231102	123400	389647710	5650	5640	5650	5640	12
428	20231102	123300	389580020	5650	5640	5650	5640	502
429	20231102	123200	386746230	5630	5630	5630	5630	11
430	20231102	123100	386684300	5640	5630	5640	5630	283
431	20231102	123000	385090700	5620	5630	5630	5620	12
432	20231102	122900	385023250	5630	5620	5630	5620	263
433	20231102	122800	383542670	5640	5640	5640	5640	203
434	20231102	122700	382397750	5630	5630	5630	5620	263
435	20231102	122600	380917180	5620	5620	5620	5620	0
436	20231102	122500	380917180	5620	5630	5630	5620	263
437	20231102	122400	379436600	5630	5630	5630	5630	22
438	20231102	122300	379312740	5640	5630	5640	5630	686
439	20231102	122200	375445340	5620	5630	5630	5620	27
440	20231102	122100	375293440	5630	5630	5630	5630	870
441	20231102	122000	370395340	5630	5630	5630	5630	0
442	20231102	121900	370395340	5630	5630	5630	5630	263
443	20231102	121800	368914650	5640	5640	5640	5640	1
444	20231102	121700	368909010	5630	5630	5630	5630	264
445	20231102	121600	367422690	5630	5630	5630	5630	11
446	20231102	121500	367360760	5630	5630	5630	5630	251
447	20231102	121400	365947630	5630	5630	5630	5630	11
448	20231102	121300	365885700	5630	5630	5630	5630	252
449	20231102	121200	364466940	5630	5640	5640	5630	12
450	20231102	121100	364399370	5640	5640	5640	5630	26
451	20231102	121000	364252840	5640	5640	5640	5640	107
452	20231102	120900	363649360	5630	5630	5630	5630	262
453	20231102	120800	362174300	5640	5640	5640	5640	2
454	20231102	120700	362163020	5630	5640	5640	5630	267
455	20231102	120600	360659780	5630	5630	5630	5630	11
456	20231102	120500	360597850	5640	5640	5640	5640	141
457	20231102	120400	359802610	5640	5640	5640	5640	11
458	20231102	120300	359740570	5640	5630	5640	5630	271
459	20231102	120200	358212240	5640	5640	5640	5640	251
460	20231102	120100	356796600	5640	5640	5640	5640	263
461	20231102	120000	355313280	5640	5640	5640	5640	0
462	20231102	115900	355313280	5640	5640	5640	5640	263
463	20231102	115800	353829960	5640	5640	5640	5640	11
464	20231102	115700	353767920	5640	5640	5640	5640	251
465	20231102	115600	352352280	5640	5640	5640	5640	12
466	20231102	115500	352284600	5640	5640	5640	5640	252
467	20231102	115400	350863320	5640	5640	5640	5640	11
468	20231102	115300	350801280	5640	5640	5640	5640	263
469	20231102	115200	349317960	5640	5640	5640	5640	0
470	20231102	115100	349317960	5640	5640	5640	5640	262
471	20231102	115000	347840280	5640	5640	5640	5640	0
472	20231102	114900	347840280	5640	5640	5640	5640	11
473	20231102	114800	347778240	5650	5640	5650	5640	608
474	20231102	114700	344346470	5650	5650	5650	5650	0
475	20231102	114600	344346470	5650	5640	5650	5640	253
476	20231102	114500	342919530	5640	5640	5640	5640	11
477	20231102	114400	342857490	5650	5640	5650	5640	253
478	20231102	114300	341430560	5640	5650	5650	5640	12
479	20231102	114200	341362870	5640	5640	5640	5640	252
480	20231102	114100	339941590	5640	5650	5650	5640	914
481	20231102	114000	334777600	5650	5650	5650	5650	342
482	20231102	113900	332845300	5650	5650	5650	5650	0
483	20231102	113800	332845300	5650	5650	5650	5650	463
484	20231102	113700	330229350	5650	5650	5650	5650	300
485	20231102	113600	328534350	5650	5650	5650	5650	12
486	20231102	113500	328466550	5650	5650	5650	5650	11
487	20231102	113400	328404400	5660	5670	5670	5660	252
488	20231102	113300	326978070	5660	5650	5660	5650	343
489	20231102	113200	325036800	5650	5660	5660	5650	266
490	20231102	113100	323533870	5650	5650	5650	5650	0
491	20231102	113000	323533870	5650	5650	5650	5650	263
492	20231102	112900	322047920	5650	5650	5650	5650	0
493	20231102	112800	322047920	5650	5650	5650	5650	11
494	20231102	112700	321985770	5650	5650	5650	5650	12
495	20231102	112600	321917970	5650	5660	5660	5650	253
496	20231102	112500	320486000	5660	5660	5660	5660	16
497	20231102	112400	320395440	5660	5660	5660	5660	252
498	20231102	112300	318969120	5650	5650	5650	5650	61
499	20231102	112200	318624470	5660	5660	5660	5660	2262
500	20231102	112100	305821550	5660	5660	5660	5660	0
501	20231102	112000	305821550	5660	5670	5670	5660	44
502	20231102	111900	305572180	5670	5660	5670	5660	467
503	20231102	111800	302926290	5660	5660	5660	5660	11
504	20231102	111700	302864030	5660	5660	5660	5660	12
505	20231102	111600	302796110	5670	5670	5670	5670	251
506	20231102	111500	301372940	5660	5670	5670	5660	263
507	20231102	111400	299881840	5660	5660	5660	5660	61
508	20231102	111300	299536580	5670	5670	5670	5670	0
509	20231102	111200	299536580	5670	5660	5670	5660	663
510	20231102	111100	295780000	5650	5650	5650	5650	0
511	20231102	111000	295780000	5650	5660	5660	5650	93
512	20231102	110900	295253730	5660	5660	5660	5660	11
513	20231102	110800	295191470	5660	5660	5660	5660	518
514	20231102	110700	292259590	5690	5670	5690	5660	851
515	20231102	110600	287426140	5660	5660	5660	5660	252
516	20231102	110500	285999820	5660	5660	5660	5660	12
517	20231102	110400	285931900	5670	5660	5670	5660	15
518	20231102	110300	285846960	5660	5670	5670	5660	253
519	20231102	110200	284412550	5670	5670	5670	5670	20
520	20231102	110100	284299150	5660	5660	5660	5660	11
521	20231102	110000	284236890	5670	5670	5670	5670	252
522	20231102	105900	282808050	5670	5670	5670	5670	343
523	20231102	105800	280863240	5670	5670	5670	5670	4
524	20231102	105700	280840560	5670	5670	5670	5670	264
525	20231102	105600	279343680	5670	5650	5670	5650	117
526	20231102	105500	278680510	5670	5670	5670	5670	1
527	20231102	105400	278674840	5660	5670	5670	5650	264
528	20231102	105300	277180700	5670	5670	5670	5670	1
529	20231102	105200	277175030	5660	5660	5660	5660	262
530	20231102	105100	275692110	5660	5660	5660	5660	11
531	20231102	105000	275629850	5660	5660	5660	5660	252
532	20231102	104900	274203530	5660	5660	5660	5660	11
533	20231102	104800	274141270	5670	5680	5680	5670	277
534	20231102	104700	272569990	5670	5670	5670	5670	11
535	20231102	104600	272507620	5680	5670	5680	5670	112
536	20231102	104500	271871580	5680	5680	5680	5680	126
537	20231102	104400	271155900	5680	5680	5680	5680	203
538	20231102	104300	270002860	5700	5680	5700	5680	838
539	20231102	104200	265239260	5700	5700	5700	5700	1
540	20231102	104100	265233560	5690	5690	5690	5690	262
541	20231102	104000	263742780	5700	5700	5700	5700	1
542	20231102	103900	263737080	5690	5700	5710	5690	352
543	20231102	103800	261729900	5700	5690	5700	5690	301
544	20231102	103700	260014310	5700	5700	5700	5700	1
545	20231102	103600	260008610	5710	5690	5710	5690	13
546	20231102	103500	259934620	5690	5700	5700	5690	516
547	20231102	103400	256995990	5700	5700	5700	5700	11
548	20231102	103300	256933290	5690	5690	5690	5690	263
549	20231102	103200	255436820	5680	5680	5680	5680	0
550	20231102	103100	255436820	5680	5690	5690	5680	263
551	20231102	103000	253940460	5690	5690	5690	5690	336
552	20231102	102900	252028620	5690	5700	5710	5690	282
553	20231102	102800	250421130	5710	5700	5710	5700	19
554	20231102	102700	250312750	5700	5700	5700	5700	0
555	20231102	102600	250312750	5700	5700	5700	5700	12
556	20231102	102500	250244350	5710	5710	5710	5700	898
557	20231102	102400	245119290	5710	5710	5710	5710	502
558	20231102	102300	242252870	5700	5700	5700	5700	251
559	20231102	102200	240822170	5700	5700	5700	5700	0
560	20231102	102100	240822170	5700	5700	5700	5700	252
561	20231102	102000	239385770	5700	5700	5700	5700	0
562	20231102	101900	239385770	5700	5720	5720	5700	1158
563	20231102	101800	232776510	5720	5720	5720	5720	50
564	20231102	101700	232490510	5710	5720	5720	5710	299
565	20231102	101600	230782740	5710	5710	5710	5710	304
566	20231102	101500	229046900	5700	5700	5700	5700	252
567	20231102	101400	227610500	5700	5700	5700	5700	50
568	20231102	101300	227325500	5700	5700	5700	5700	252
569	20231102	101200	225889100	5710	5710	5710	5710	19
570	20231102	101100	225780610	5700	5710	5710	5700	271
571	20231102	101000	224235710	5700	5700	5700	5700	60
572	20231102	100900	223893710	5690	5690	5690	5690	252
573	20231102	100800	222459830	5700	5700	5700	5700	5
574	20231102	100700	222431330	5700	5700	5700	5700	190
575	20231102	100600	221348330	5700	5700	5700	5700	0
576	20231102	100500	221348330	5700	5700	5700	5700	109
577	20231102	100400	220727030	5720	5720	5720	5720	0
578	20231102	100300	220727030	5720	5720	5720	5720	0
579	20231102	100200	220727030	5720	5720	5720	5720	20
580	20231102	100100	220612630	5720	5720	5720	5720	1
581	20231102	100000	220606910	5710	5710	5710	5710	0
582	20231102	095900	220606910	5710	5710	5710	5710	447
583	20231102	095800	218054540	5700	5700	5700	5700	238
584	20231102	095700	216697940	5700	5700	5700	5700	0
585	20231102	095600	216697940	5700	5700	5700	5700	6
586	20231102	095500	216663740	5700	5690	5700	5690	1198
587	20231102	095400	209844540	5690	5690	5690	5690	0
588	20231102	095300	209844540	5690	5700	5700	5690	1000
589	20231102	095200	204154530	5690	5690	5690	5690	0
590	20231102	095100	204154530	5690	5720	5720	5690	1320
591	20231102	095000	196632340	5730	5730	5730	5730	100
592	20231102	094900	196059340	5730	5730	5730	5730	100
593	20231102	094800	195486340	5740	5740	5740	5740	0
594	20231102	094700	195486340	5740	5740	5740	5740	700
595	20231102	094600	191468340	5730	5730	5730	5730	0
596	20231102	094500	191468340	5730	5720	5730	5720	122
597	20231102	094400	190769290	5710	5720	5720	5710	3
598	20231102	094300	190752150	5720	5720	5720	5720	12
599	20231102	094200	190683510	5720	5720	5720	5720	1
600	20231102	094100	190677790	5710	5690	5710	5690	1004
601	20231102	094000	184955990	5680	5680	5680	5680	3
602	20231102	093900	184938950	5680	5680	5680	5680	3
603	20231102	093800	184921910	5680	5680	5680	5680	44
604	20231102	093700	184671990	5660	5670	5670	5660	4
605	20231102	093600	184649340	5660	5660	5660	5660	3
606	20231102	093500	184632360	5680	5670	5700	5670	1356
607	20231102	093400	176925590	5690	5690	5690	5690	197
608	20231102	093300	175804660	5680	5690	5690	5680	626
609	20231102	093200	172242770	5690	5700	5700	5650	4100
610	20231102	093100	149046980	5690	5680	5690	5670	106
611	20231102	093000	148445910	5680	5680	5680	5670	394
612	20231102	092900	146210890	5690	5690	5690	5690	19
613	20231102	092800	146102780	5690	5690	5690	5690	0
614	20231102	092700	146102780	5690	5690	5690	5690	3
615	20231102	092600	146085710	5700	5720	5720	5700	11
616	20231102	092500	146022840	5720	5720	5720	5720	0
617	20231102	092400	146022840	5720	5720	5720	5720	3
618	20231102	092300	146005680	5730	5730	5730	5730	532
619	20231102	092200	142957320	5730	5730	5730	5730	0
620	20231102	092100	142957320	5730	5740	5740	5730	107
621	20231102	092000	142343170	5740	5740	5740	5740	227
622	20231102	091900	141040190	5730	5720	5740	5720	1615
623	20231102	091800	131779820	5720	5690	5720	5680	2083
624	20231102	091700	119892430	5690	5710	5710	5690	104
625	20231102	091600	119299650	5720	5710	5720	5700	506
626	20231102	091500	116410420	5700	5700	5700	5700	52
627	20231102	091400	116114020	5700	5700	5700	5700	776
628	20231102	091300	111690820	5710	5720	5730	5710	888
629	20231102	091200	106619300	5730	5710	5730	5710	1440
630	20231102	091100	98388780	5730	5710	5730	5710	815
631	20231102	091000	93728830	5740	5710	5740	5710	1071
632	20231102	090900	87599630	5720	5710	5720	5710	225
633	20231102	090800	86314500	5700	5700	5710	5700	56
634	20231102	090700	85995290	5710	5680	5710	5680	1662
635	20231102	090600	76515760	5690	5690	5710	5670	10790
636	20231102	090500	15310980	5700	5690	5700	5670	1311
637	20231102	090400	7847590	5690	5680	5690	5650	182
638	20231102	090300	6814750	5670	5640	5670	5640	111
639	20231102	090200	6186850	5660	5650	5670	5650	561
640	20231102	090100	3014970	5650	5650	5650	5650	29
641	20231102	090000	2851120	5660	5630	5660	5620	505