KissMeData/222980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204000	189812765	4205	4205	4205	4205	385
3	20231102	203900	189812765	4205	4205	4205	4205	0
4	20231102	203800	189812765	4205	4205	4205	4205	0
5	20231102	203700	189812765	4205	4205	4205	4205	0
6	20231102	203600	189812765	4205	4205	4205	4205	0
7	20231102	203500	189812765	4205	4205	4205	4205	0
8	20231102	203400	189812765	4205	4205	4205	4205	0
9	20231102	203300	189812765	4205	4205	4205	4205	0
10	20231102	203200	189812765	4205	4205	4205	4205	0
11	20231102	203100	189812765	4205	4205	4205	4205	0
12	20231102	203000	189812765	4205	4205	4205	4205	0
13	20231102	202900	189812765	4205	4205	4205	4205	0
14	20231102	202800	189812765	4205	4205	4205	4205	0
15	20231102	202700	189812765	4205	4205	4205	4205	0
16	20231102	202600	189812765	4205	4205	4205	4205	0
17	20231102	202500	189812765	4205	4205	4205	4205	0
18	20231102	202400	189812765	4205	4205	4205	4205	0
19	20231102	202300	189812765	4205	4205	4205	4205	0
20	20231102	202200	189812765	4205	4205	4205	4205	0
21	20231102	202100	189812765	4205	4205	4205	4205	0
22	20231102	202000	189812765	4205	4205	4205	4205	0
23	20231102	201900	189812765	4205	4205	4205	4205	0
24	20231102	201800	189812765	4205	4205	4205	4205	0
25	20231102	201700	189812765	4205	4205	4205	4205	0
26	20231102	201600	189812765	4205	4205	4205	4205	0
27	20231102	201500	189812765	4205	4205	4205	4205	0
28	20231102	201400	189812765	4205	4205	4205	4205	0
29	20231102	201300	189812765	4205	4205	4205	4205	0
30	20231102	201200	189812765	4205	4205	4205	4205	0
31	20231102	201100	189812765	4205	4205	4205	4205	0
32	20231102	201000	189812765	4205	4205	4205	4205	385
33	20231102	200900	189812765	4205	4205	4205	4205	0
34	20231102	200800	189812765	4205	4205	4205	4205	0
35	20231102	200700	189812765	4205	4205	4205	4205	0
36	20231102	200600	189812765	4205	4205	4205	4205	0
37	20231102	200500	189812765	4205	4205	4205	4205	0
38	20231102	200400	189812765	4205	4205	4205	4205	0
39	20231102	200300	189812765	4205	4205	4205	4205	0
40	20231102	200200	189812765	4205	4205	4205	4205	0
41	20231102	200100	189812765	4205	4205	4205	4205	0
42	20231102	200000	189812765	4205	4205	4205	4205	0
43	20231102	195900	189812765	4205	4205	4205	4205	0
44	20231102	195800	189812765	4205	4205	4205	4205	0
45	20231102	195700	189812765	4205	4205	4205	4205	0
46	20231102	195600	189812765	4205	4205	4205	4205	0
47	20231102	195500	189812765	4205	4205	4205	4205	0
48	20231102	195400	189812765	4205	4205	4205	4205	0
49	20231102	195300	189812765	4205	4205	4205	4205	0
50	20231102	195200	189812765	4205	4205	4205	4205	0
51	20231102	195100	189812765	4205	4205	4205	4205	0
52	20231102	195000	189812765	4205	4205	4205	4205	0
53	20231102	194900	189812765	4205	4205	4205	4205	0
54	20231102	194800	189812765	4205	4205	4205	4205	0
55	20231102	194700	189812765	4205	4205	4205	4205	0
56	20231102	194600	189812765	4205	4205	4205	4205	0
57	20231102	194500	189812765	4205	4205	4205	4205	0
58	20231102	194400	189812765	4205	4205	4205	4205	0
59	20231102	194300	189812765	4205	4205	4205	4205	0
60	20231102	194200	189812765	4205	4205	4205	4205	0
61	20231102	194100	189812765	4205	4205	4205	4205	0
62	20231102	194000	189812765	4205	4205	4205	4205	385
63	20231102	193900	189812765	4205	4205	4205	4205	0
64	20231102	193800	189812765	4205	4205	4205	4205	0
65	20231102	193700	189812765	4205	4205	4205	4205	0
66	20231102	193600	189812765	4205	4205	4205	4205	0
67	20231102	193500	189812765	4205	4205	4205	4205	0
68	20231102	193400	189812765	4205	4205	4205	4205	0
69	20231102	193300	189812765	4205	4205	4205	4205	0
70	20231102	193200	189812765	4205	4205	4205	4205	0
71	20231102	193100	189812765	4205	4205	4205	4205	0
72	20231102	193000	189812765	4205	4205	4205	4205	0
73	20231102	192900	189812765	4205	4205	4205	4205	0
74	20231102	192800	189812765	4205	4205	4205	4205	0
75	20231102	192700	189812765	4205	4205	4205	4205	0
76	20231102	192600	189812765	4205	4205	4205	4205	0
77	20231102	192500	189812765	4205	4205	4205	4205	0
78	20231102	192400	189812765	4205	4205	4205	4205	0
79	20231102	192300	189812765	4205	4205	4205	4205	0
80	20231102	192200	189812765	4205	4205	4205	4205	0
81	20231102	192100	189812765	4205	4205	4205	4205	0
82	20231102	192000	189812765	4205	4205	4205	4205	0
83	20231102	191900	189812765	4205	4205	4205	4205	0
84	20231102	191800	189812765	4205	4205	4205	4205	0
85	20231102	191700	189812765	4205	4205	4205	4205	0
86	20231102	191600	189812765	4205	4205	4205	4205	0
87	20231102	191500	189812765	4205	4205	4205	4205	0
88	20231102	191400	189812765	4205	4205	4205	4205	0
89	20231102	191300	189812765	4205	4205	4205	4205	0
90	20231102	191200	189812765	4205	4205	4205	4205	0
91	20231102	191100	189812765	4205	4205	4205	4205	0
92	20231102	191000	189812765	4205	4205	4205	4205	385
93	20231102	190900	189812765	4205	4205	4205	4205	0
94	20231102	190800	189812765	4205	4205	4205	4205	0
95	20231102	190700	189812765	4205	4205	4205	4205	0
96	20231102	190600	189812765	4205	4205	4205	4205	0
97	20231102	190500	189812765	4205	4205	4205	4205	0
98	20231102	190400	189812765	4205	4205	4205	4205	0
99	20231102	190300	189812765	4205	4205	4205	4205	0
100	20231102	190200	189812765	4205	4205	4205	4205	0
101	20231102	190100	189812765	4205	4205	4205	4205	0
102	20231102	190000	189812765	4205	4205	4205	4205	0
103	20231102	185900	189812765	4205	4205	4205	4205	0
104	20231102	185800	189812765	4205	4205	4205	4205	0
105	20231102	185700	189812765	4205	4205	4205	4205	0
106	20231102	185600	189812765	4205	4205	4205	4205	0
107	20231102	185500	189812765	4205	4205	4205	4205	0
108	20231102	185400	189812765	4205	4205	4205	4205	0
109	20231102	185300	189812765	4205	4205	4205	4205	0
110	20231102	185200	189812765	4205	4205	4205	4205	0
111	20231102	185100	189812765	4205	4205	4205	4205	0
112	20231102	185000	189812765	4205	4205	4205	4205	0
113	20231102	184900	189812765	4205	4205	4205	4205	0
114	20231102	184800	189812765	4205	4205	4205	4205	0
115	20231102	184700	189812765	4205	4205	4205	4205	0
116	20231102	184600	189812765	4205	4205	4205	4205	0
117	20231102	184500	189812765	4205	4205	4205	4205	0
118	20231102	184400	189812765	4205	4205	4205	4205	0
119	20231102	184300	189812765	4205	4205	4205	4205	0
120	20231102	184200	189812765	4205	4205	4205	4205	0
121	20231102	184100	189812765	4205	4205	4205	4205	0
122	20231102	184000	189812765	4205	4205	4205	4205	385
123	20231102	183900	189812765	4205	4205	4205	4205	0
124	20231102	183800	189812765	4205	4205	4205	4205	0
125	20231102	183700	189812765	4205	4205	4205	4205	0
126	20231102	183600	189812765	4205	4205	4205	4205	0
127	20231102	183500	189812765	4205	4205	4205	4205	0
128	20231102	183400	189812765	4205	4205	4205	4205	0
129	20231102	183300	189812765	4205	4205	4205	4205	0
130	20231102	183200	189812765	4205	4205	4205	4205	0
131	20231102	183100	189812765	4205	4205	4205	4205	0
132	20231102	183000	189812765	4205	4205	4205	4205	0
133	20231102	182900	189812765	4205	4205	4205	4205	0
134	20231102	182800	189812765	4205	4205	4205	4205	0
135	20231102	182700	189812765	4205	4205	4205	4205	0
136	20231102	182600	189812765	4205	4205	4205	4205	0
137	20231102	182500	189812765	4205	4205	4205	4205	0
138	20231102	182400	189812765	4205	4205	4205	4205	0
139	20231102	182300	189812765	4205	4205	4205	4205	0
140	20231102	182200	189812765	4205	4205	4205	4205	0
141	20231102	182100	189812765	4205	4205	4205	4205	0
142	20231102	182000	189812765	4205	4205	4205	4205	0
143	20231102	181900	189812765	4205	4205	4205	4205	0
144	20231102	181800	189812765	4205	4205	4205	4205	0
145	20231102	181700	189812765	4205	4205	4205	4205	0
146	20231102	181600	189812765	4205	4205	4205	4205	0
147	20231102	181500	189812765	4205	4205	4205	4205	0
148	20231102	181400	189812765	4205	4205	4205	4205	0
149	20231102	181300	189812765	4205	4205	4205	4205	0
150	20231102	181200	189812765	4205	4205	4205	4205	0
151	20231102	181100	189812765	4205	4205	4205	4205	0
152	20231102	181000	189812765	4205	4205	4205	4205	385
153	20231102	180900	189812765	4205	4205	4205	4205	0
154	20231102	180800	189812765	4205	4205	4205	4205	0
155	20231102	180700	189812765	4205	4205	4205	4205	0
156	20231102	180600	189812765	4205	4205	4205	4205	0
157	20231102	180500	189812765	4205	4205	4205	4205	0
158	20231102	180400	189812765	4205	4205	4205	4205	0
159	20231102	180300	189812765	4205	4205	4205	4205	0
160	20231102	180200	189812765	4205	4205	4205	4205	0
161	20231102	180100	189812765	4205	4205	4205	4205	0
162	20231102	180000	189812765	4205	4205	4205	4205	0
163	20231102	175900	189812765	4205	4205	4205	4205	0
164	20231102	175800	189812765	4205	4205	4205	4205	0
165	20231102	175700	189812765	4205	4205	4205	4205	0
166	20231102	175600	189812765	4205	4205	4205	4205	0
167	20231102	175500	189812765	4205	4205	4205	4205	0
168	20231102	175400	189812765	4205	4205	4205	4205	0
169	20231102	175300	189812765	4205	4205	4205	4205	0
170	20231102	175200	189812765	4205	4205	4205	4205	0
171	20231102	175100	189812765	4205	4205	4205	4205	0
172	20231102	175000	189812765	4205	4205	4205	4205	0
173	20231102	174900	189812765	4205	4205	4205	4205	0
174	20231102	174800	189812765	4205	4205	4205	4205	0
175	20231102	174700	189812765	4205	4205	4205	4205	0
176	20231102	174600	189812765	4205	4205	4205	4205	0
177	20231102	174500	189812765	4205	4205	4205	4205	0
178	20231102	174400	189812765	4205	4205	4205	4205	0
179	20231102	174300	189812765	4205	4205	4205	4205	0
180	20231102	174200	189812765	4205	4205	4205	4205	0
181	20231102	174100	189812765	4205	4205	4205	4205	0
182	20231102	174000	189812765	4205	4205	4205	4205	385
183	20231102	173900	189812765	4205	4205	4205	4205	0
184	20231102	173800	189812765	4205	4205	4205	4205	0
185	20231102	173700	189812765	4205	4205	4205	4205	0
186	20231102	173600	189812765	4205	4205	4205	4205	0
187	20231102	173500	189812765	4205	4205	4205	4205	0
188	20231102	173400	189812765	4205	4205	4205	4205	0
189	20231102	173300	189812765	4205	4205	4205	4205	0
190	20231102	173200	189812765	4205	4205	4205	4205	0
191	20231102	173100	189812765	4205	4205	4205	4205	0
192	20231102	173000	189812765	4205	4205	4205	4205	0
193	20231102	172900	189812765	4205	4205	4205	4205	0
194	20231102	172800	189812765	4205	4205	4205	4205	0
195	20231102	172700	189812765	4205	4205	4205	4205	0
196	20231102	172600	189812765	4205	4205	4205	4205	0
197	20231102	172500	189812765	4205	4205	4205	4205	0
198	20231102	172400	189812765	4205	4205	4205	4205	0
199	20231102	172300	189812765	4205	4205	4205	4205	0
200	20231102	172200	189812765	4205	4205	4205	4205	0
201	20231102	172100	189812765	4205	4205	4205	4205	0
202	20231102	172000	189812765	4205	4205	4205	4205	0
203	20231102	171900	189812765	4205	4205	4205	4205	0
204	20231102	171800	189812765	4205	4205	4205	4205	0
205	20231102	171700	189812765	4205	4205	4205	4205	0
206	20231102	171600	189812765	4205	4205	4205	4205	0
207	20231102	171500	189812765	4205	4205	4205	4205	0
208	20231102	171400	189812765	4205	4205	4205	4205	0
209	20231102	171300	189812765	4205	4205	4205	4205	0
210	20231102	171200	189812765	4205	4205	4205	4205	0
211	20231102	171100	189812765	4205	4205	4205	4205	0
212	20231102	171000	189812765	4205	4205	4205	4205	385
213	20231102	170900	189812765	4205	4205	4205	4205	0
214	20231102	170800	189812765	4205	4205	4205	4205	0
215	20231102	170700	189812765	4205	4205	4205	4205	0
216	20231102	170600	189812765	4205	4205	4205	4205	0
217	20231102	170500	189812765	4205	4205	4205	4205	0
218	20231102	170400	189812765	4205	4205	4205	4205	0
219	20231102	170300	189812765	4205	4205	4205	4205	0
220	20231102	170200	189812765	4205	4205	4205	4205	0
221	20231102	170100	189812765	4205	4205	4205	4205	0
222	20231102	170000	189812765	4205	4205	4205	4205	0
223	20231102	165900	189812765	4205	4205	4205	4205	0
224	20231102	165800	189812765	4205	4205	4205	4205	0
225	20231102	165700	189812765	4205	4205	4205	4205	0
226	20231102	165600	189812765	4205	4205	4205	4205	0
227	20231102	165500	189812765	4205	4205	4205	4205	0
228	20231102	165400	189812765	4205	4205	4205	4205	0
229	20231102	165300	189812765	4205	4205	4205	4205	0
230	20231102	165200	189812765	4205	4205	4205	4205	0
231	20231102	165100	189812765	4205	4205	4205	4205	0
232	20231102	165000	189812765	4205	4205	4205	4205	0
233	20231102	164900	189812765	4205	4205	4205	4205	0
234	20231102	164800	189812765	4205	4205	4205	4205	0
235	20231102	164700	189812765	4205	4205	4205	4205	0
236	20231102	164600	189812765	4205	4205	4205	4205	0
237	20231102	164500	189812765	4205	4205	4205	4205	0
238	20231102	164400	189812765	4205	4205	4205	4205	0
239	20231102	164300	189812765	4205	4205	4205	4205	0
240	20231102	164200	189812765	4205	4205	4205	4205	0
241	20231102	164100	189812765	4205	4205	4205	4205	0
242	20231102	164000	189812765	4205	4205	4205	4205	385
243	20231102	163900	189812765	4205	4205	4205	4205	0
244	20231102	163800	189812765	4205	4205	4205	4205	0
245	20231102	163700	189812765	4205	4205	4205	4205	0
246	20231102	163600	189812765	4205	4205	4205	4205	0
247	20231102	163500	189812765	4205	4205	4205	4205	0
248	20231102	163400	189812765	4205	4205	4205	4205	0
249	20231102	163300	189812765	4205	4205	4205	4205	0
250	20231102	163200	189812765	4205	4205	4205	4205	0
251	20231102	163100	189812765	4205	4205	4205	4205	0
252	20231102	163000	189812765	4205	4205	4205	4205	0
253	20231102	162900	189812765	4205	4205	4205	4205	0
254	20231102	162800	189812765	4205	4205	4205	4205	0
255	20231102	162700	189812765	4205	4205	4205	4205	0
256	20231102	162600	189812765	4205	4205	4205	4205	0
257	20231102	162500	189812765	4205	4205	4205	4205	0
258	20231102	162400	189812765	4205	4205	4205	4205	0
259	20231102	162300	189812765	4205	4205	4205	4205	0
260	20231102	162200	189812765	4205	4205	4205	4205	0
261	20231102	162100	189812765	4205	4205	4205	4205	0
262	20231102	162000	189812765	4205	4205	4205	4205	0
263	20231102	161900	189812765	4205	4205	4205	4205	0
264	20231102	161800	189812765	4205	4205	4205	4205	0
265	20231102	161700	189812765	4205	4205	4205	4205	0
266	20231102	161600	189812765	4205	4205	4205	4205	0
267	20231102	161500	189812765	4205	4205	4205	4205	0
268	20231102	161400	189812765	4205	4205	4205	4205	0
269	20231102	161300	189812765	4205	4205	4205	4205	0
270	20231102	161200	189812765	4205	4205	4205	4205	0
271	20231102	161100	189812765	4205	4205	4205	4205	0
272	20231102	161000	189812765	4205	4205	4205	4205	385
273	20231102	160900	189812765	4205	4205	4205	4205	0
274	20231102	160800	189812765	4205	4205	4205	4205	0
275	20231102	160700	189812765	4205	4205	4205	4205	0
276	20231102	160600	189812765	4205	4205	4205	4205	0
277	20231102	160500	189812765	4205	4205	4205	4205	0
278	20231102	160400	189812765	4205	4205	4205	4205	0
279	20231102	160300	189812765	4205	4205	4205	4205	0
280	20231102	160200	189812765	4205	4205	4205	4205	0
281	20231102	160100	189812765	4205	4205	4205	4205	0
282	20231102	160000	189812765	4205	4205	4205	4205	0
283	20231102	155900	189812765	4205	4205	4205	4205	0
284	20231102	155800	189812765	4205	4205	4205	4205	0
285	20231102	155700	189812765	4205	4205	4205	4205	0
286	20231102	155600	189812765	4205	4205	4205	4205	0
287	20231102	155500	189812765	4205	4205	4205	4205	0
288	20231102	155400	189812765	4205	4205	4205	4205	0
289	20231102	155300	189812765	4205	4205	4205	4205	0
290	20231102	155200	189812765	4205	4205	4205	4205	0
291	20231102	155100	189812765	4205	4205	4205	4205	0
292	20231102	155000	189812765	4205	4205	4205	4205	0
293	20231102	154900	189812765	4205	4205	4205	4205	0
294	20231102	154800	189812765	4205	4205	4205	4205	0
295	20231102	154700	189812765	4205	4205	4205	4205	0
296	20231102	154600	189812765	4205	4205	4205	4205	0
297	20231102	154500	189812765	4205	4205	4205	4205	0
298	20231102	154400	189812765	4205	4205	4205	4205	0
299	20231102	154300	189812765	4205	4205	4205	4205	0
300	20231102	154200	189812765	4205	4205	4205	4205	0
301	20231102	154100	189812765	4205	4205	4205	4205	0
302	20231102	154000	189812765	4205	4205	4205	4205	385
303	20231102	153900	189812765	4205	4205	4205	4205	0
304	20231102	153800	189812765	4205	4205	4205	4205	0
305	20231102	153700	189812765	4205	4205	4205	4205	0
306	20231102	153600	189812765	4205	4205	4205	4205	0
307	20231102	153500	189812765	4205	4205	4205	4205	0
308	20231102	153400	189812765	4205	4205	4205	4205	0
309	20231102	153300	189812765	4205	4205	4205	4205	0
310	20231102	153200	189812765	4205	4205	4205	4205	0
311	20231102	153100	189812765	4205	4205	4205	4205	0
312	20231102	153000	189812765	4205	4205	4205	4205	385
313	20231102	152900	188193840	4195	4195	4195	4195	0
314	20231102	152800	188193840	4195	4195	4195	4195	0
315	20231102	152700	188193840	4195	4195	4195	4195	0
316	20231102	152600	188193840	4195	4195	4195	4195	0
317	20231102	152500	188193840	4195	4195	4195	4195	0
318	20231102	152400	188193840	4195	4195	4195	4195	0
319	20231102	152300	188193840	4195	4195	4195	4195	0
320	20231102	152200	188193840	4195	4195	4195	4195	0
321	20231102	152100	188193840	4195	4195	4195	4195	0
322	20231102	152000	188193840	4195	4195	4195	4195	0
323	20231102	151900	188193840	4195	4195	4195	4195	0
324	20231102	151800	188193840	4195	4195	4195	4195	0
325	20231102	151700	188193840	4195	4200	4200	4195	427
326	20231102	151600	186400645	4200	4200	4200	4200	358
327	20231102	151500	184897045	4200	4200	4200	4200	607
328	20231102	151400	182347645	4200	4200	4200	4200	4
329	20231102	151300	182330845	4200	4200	4200	4200	145
330	20231102	151200	181721845	4195	4195	4195	4195	946
331	20231102	151100	177753375	4195	4190	4195	4190	233
332	20231102	151000	176776940	4190	4190	4190	4190	100
333	20231102	150900	176357940	4200	4200	4200	4200	0
334	20231102	150800	176357940	4200	4200	4200	4200	0
335	20231102	150700	176357940	4200	4200	4200	4200	1
336	20231102	150600	176353740	4200	4200	4200	4200	1
337	20231102	150500	176349540	4205	4205	4205	4205	0
338	20231102	150400	176349540	4205	4205	4205	4205	0
339	20231102	150300	176349540	4205	4200	4205	4200	1000
340	20231102	150200	172147640	4200	4200	4200	4200	284
341	20231102	150100	170954840	4200	4195	4200	4195	4
342	20231102	150000	170938055	4190	4190	4190	4190	30
343	20231102	145900	170812355	4195	4195	4195	4195	85
344	20231102	145800	170455780	4180	4180	4180	4180	0
345	20231102	145700	170455780	4180	4180	4180	4180	0
346	20231102	145600	170455780	4180	4180	4180	4180	0
347	20231102	145500	170455780	4180	4185	4205	4180	2060
348	20231102	145400	161817145	4185	4185	4185	4185	282
349	20231102	145300	160636975	4180	4180	4180	4180	0
350	20231102	145200	160636975	4180	4180	4180	4180	0
351	20231102	145100	160636975	4180	4210	4220	4180	891
352	20231102	145000	156894905	4180	4195	4215	4180	532
353	20231102	144900	154654740	4175	4175	4175	4175	0
354	20231102	144800	154654740	4175	4175	4175	4175	0
355	20231102	144700	154654740	4175	4175	4175	4175	0
356	20231102	144600	154654740	4175	4175	4175	4175	0
357	20231102	144500	154654740	4175	4175	4175	4175	10
358	20231102	144400	154612990	4175	4175	4175	4175	0
359	20231102	144300	154612990	4175	4175	4175	4175	0
360	20231102	144200	154612990	4175	4175	4175	4175	50
361	20231102	144100	154404240	4175	4175	4175	4175	50
362	20231102	144000	154195490	4175	4175	4175	4175	1
363	20231102	143900	154191315	4175	4180	4180	4175	200
364	20231102	143800	153355330	4180	4180	4185	4180	2208
365	20231102	143700	144124890	4185	4185	4185	4185	350
366	20231102	143600	142660140	4195	4195	4195	4195	125
367	20231102	143500	142135765	4185	4195	4195	4185	159
368	20231102	143400	141469720	4195	4195	4195	4195	2
369	20231102	143300	141461330	4195	4185	4195	4185	3254
370	20231102	143200	127830780	4185	4185	4185	4185	0
371	20231102	143100	127830780	4185	4185	4185	4185	200
372	20231102	143000	126993780	4185	4185	4185	4185	0
373	20231102	142900	126993780	4185	4185	4185	4185	0
374	20231102	142800	126993780	4185	4185	4185	4185	0
375	20231102	142700	126993780	4185	4185	4185	4185	1
376	20231102	142600	126989595	4180	4180	4180	4180	0
377	20231102	142500	126989595	4180	4180	4180	4180	316
378	20231102	142400	125668715	4175	4175	4175	4175	0
379	20231102	142300	125668715	4175	4175	4175	4175	0
380	20231102	142200	125668715	4175	4175	4175	4175	0
381	20231102	142100	125668715	4175	4175	4175	4175	0
382	20231102	142000	125668715	4175	4175	4175	4175	0
383	20231102	141900	125668715	4175	4175	4175	4175	7
384	20231102	141800	125639490	4170	4170	4170	4170	269
385	20231102	141700	124517760	4170	4170	4170	4170	205
386	20231102	141600	123662910	4165	4165	4165	4165	0
387	20231102	141500	123662910	4165	4165	4165	4165	0
388	20231102	141400	123662910	4165	4165	4165	4165	0
389	20231102	141300	123662910	4165	4165	4165	4165	0
390	20231102	141200	123662910	4165	4165	4165	4165	0
391	20231102	141100	123662910	4165	4165	4165	4165	0
392	20231102	141000	123662910	4165	4165	4165	4165	0
393	20231102	140900	123662910	4165	4165	4165	4165	17
394	20231102	140800	123592105	4180	4180	4180	4180	1
395	20231102	140700	123587925	4190	4190	4190	4190	0
396	20231102	140600	123587925	4190	4190	4190	4190	0
397	20231102	140500	123587925	4190	4190	4190	4190	0
398	20231102	140400	123587925	4190	4190	4190	4190	0
399	20231102	140300	123587925	4190	4190	4190	4190	0
400	20231102	140200	123587925	4190	4190	4190	4190	0
401	20231102	140100	123587925	4190	4190	4190	4190	1
402	20231102	140000	123583735	4165	4165	4165	4165	76
403	20231102	135900	123267195	4165	4165	4165	4165	50
404	20231102	135800	123058945	4160	4160	4160	4160	0
405	20231102	135700	123058945	4160	4160	4160	4160	0
406	20231102	135600	123058945	4160	4160	4160	4160	0
407	20231102	135500	123058945	4160	4160	4160	4160	0
408	20231102	135400	123058945	4160	4160	4160	4160	290
409	20231102	135300	121852545	4160	4175	4175	4160	2357
410	20231102	135200	112041480	4175	4180	4180	4175	905
411	20231102	135100	108261600	4180	4185	4185	4180	50
412	20231102	135000	108052525	4185	4185	4185	4185	0
413	20231102	134900	108052525	4185	4185	4185	4185	0
414	20231102	134800	108052525	4185	4185	4185	4185	0
415	20231102	134700	108052525	4185	4185	4185	4185	0
416	20231102	134600	108052525	4185	4185	4185	4185	176
417	20231102	134500	107315965	4180	4180	4180	4180	0
418	20231102	134400	107315965	4180	4180	4180	4180	0
419	20231102	134300	107315965	4180	4180	4180	4180	30
420	20231102	134200	107190565	4180	4180	4180	4180	30
421	20231102	134100	107065165	4180	4180	4180	4180	0
422	20231102	134000	107065165	4180	4180	4180	4180	0
423	20231102	133900	107065165	4180	4180	4180	4180	0
424	20231102	133800	107065165	4180	4180	4180	4180	0
425	20231102	133700	107065165	4180	4180	4180	4180	0
426	20231102	133600	107065165	4180	4180	4180	4180	216
427	20231102	133500	106162285	4175	4175	4175	4175	0
428	20231102	133400	106162285	4175	4175	4175	4175	0
429	20231102	133300	106162285	4175	4175	4175	4175	0
430	20231102	133200	106162285	4175	4175	4175	4175	0
431	20231102	133100	106162285	4175	4175	4175	4175	14
432	20231102	133000	106103835	4165	4165	4165	4165	0
433	20231102	132900	106103835	4165	4165	4165	4165	0
434	20231102	132800	106103835	4165	4165	4165	4165	0
435	20231102	132700	106103835	4165	4165	4165	4165	50
436	20231102	132600	105895585	4175	4175	4175	4175	0
437	20231102	132500	105895585	4175	4175	4175	4175	304
438	20231102	132400	104626385	4175	4175	4175	4175	1
439	20231102	132300	104622210	4160	4165	4165	4160	122
440	20231102	132200	104114180	4180	4180	4180	4180	0
441	20231102	132100	104114180	4180	4180	4180	4180	0
442	20231102	132000	104114180	4180	4180	4180	4180	0
443	20231102	131900	104114180	4180	4180	4180	4180	0
444	20231102	131800	104114180	4180	4180	4180	4180	0
445	20231102	131700	104114180	4180	4180	4180	4180	0
446	20231102	131600	104114180	4180	4180	4180	4180	0
447	20231102	131500	104114180	4180	4180	4180	4180	0
448	20231102	131400	104114180	4180	4180	4180	4180	0
449	20231102	131300	104114180	4180	4180	4180	4180	0
450	20231102	131200	104114180	4180	4180	4180	4180	0
451	20231102	131100	104114180	4180	4180	4180	4180	0
452	20231102	131000	104114180	4180	4180	4180	4180	0
453	20231102	130900	104114180	4180	4180	4180	4180	0
454	20231102	130800	104114180	4180	4180	4180	4180	600
455	20231102	130700	101606180	4180	4180	4180	4180	2
456	20231102	130600	101597820	4175	4175	4175	4175	0
457	20231102	130500	101597820	4175	4175	4175	4175	0
458	20231102	130400	101597820	4175	4175	4175	4175	11
459	20231102	130300	101551895	4175	4175	4175	4175	0
460	20231102	130200	101551895	4175	4175	4175	4175	47
461	20231102	130100	101355670	4175	4175	4175	4175	5
462	20231102	130000	101334795	4170	4170	4170	4170	286
463	20231102	125900	100142175	4170	4170	4170	4170	0
464	20231102	125800	100142175	4170	4170	4170	4170	2
465	20231102	125700	100133835	4175	4175	4175	4175	0
466	20231102	125600	100133835	4175	4175	4175	4175	0
467	20231102	125500	100133835	4175	4175	4175	4175	0
468	20231102	125400	100133835	4175	4175	4175	4175	0
469	20231102	125300	100133835	4175	4175	4175	4175	0
470	20231102	125200	100133835	4175	4175	4175	4175	0
471	20231102	125100	100133835	4175	4175	4175	4175	1
472	20231102	125000	100129660	4175	4175	4175	4175	0
473	20231102	124900	100129660	4175	4175	4175	4175	1
474	20231102	124800	100125485	4175	4175	4175	4175	1
475	20231102	124700	100121310	4175	4175	4175	4175	0
476	20231102	124600	100121310	4175	4175	4175	4175	3
477	20231102	124500	100108785	4175	4175	4175	4175	24
478	20231102	124400	100008585	4175	4175	4175	4175	7
479	20231102	124300	99979360	4175	4175	4175	4175	2
480	20231102	124200	99971010	4175	4175	4175	4175	5
481	20231102	124100	99950135	4175	4175	4175	4175	0
482	20231102	124000	99950135	4175	4175	4175	4175	1
483	20231102	123900	99945960	4160	4160	4160	4160	0
484	20231102	123800	99945960	4160	4160	4160	4160	2
485	20231102	123700	99937640	4170	4170	4170	4170	0
486	20231102	123600	99937640	4170	4170	4170	4170	156
487	20231102	123500	99287120	4170	4170	4170	4170	0
488	20231102	123400	99287120	4170	4170	4170	4170	0
489	20231102	123300	99287120	4170	4170	4170	4170	0
490	20231102	123200	99287120	4170	4170	4170	4170	5
491	20231102	123100	99266270	4160	4160	4160	4160	20
492	20231102	123000	99183070	4160	4170	4170	4160	234
493	20231102	122900	98209210	4170	4170	4170	4170	0
494	20231102	122800	98209210	4170	4170	4170	4170	0
495	20231102	122700	98209210	4170	4170	4170	4170	0
496	20231102	122600	98209210	4170	4170	4170	4170	10
497	20231102	122500	98167510	4170	4170	4170	4170	0
498	20231102	122400	98167510	4170	4170	4170	4170	0
499	20231102	122300	98167510	4170	4170	4170	4170	0
500	20231102	122200	98167510	4170	4170	4170	4170	1
501	20231102	122100	98163340	4165	4165	4165	4165	16
502	20231102	122000	98096700	4165	4165	4165	4165	0
503	20231102	121900	98096700	4165	4165	4165	4165	0
504	20231102	121800	98096700	4165	4165	4165	4165	0
505	20231102	121700	98096700	4165	4165	4165	4165	5
506	20231102	121600	98075875	4165	4165	4165	4165	30
507	20231102	121500	97950925	4165	4165	4165	4165	0
508	20231102	121400	97950925	4165	4165	4165	4165	50
509	20231102	121300	97742675	4165	4165	4165	4165	0
510	20231102	121200	97742675	4165	4165	4165	4165	0
511	20231102	121100	97742675	4165	4165	4165	4165	0
512	20231102	121000	97742675	4165	4165	4165	4165	0
513	20231102	120900	97742675	4165	4165	4165	4165	27
514	20231102	120800	97630220	4165	4165	4165	4165	41
515	20231102	120700	97459455	4165	4165	4165	4165	150
516	20231102	120600	96834705	4165	4165	4165	4165	0
517	20231102	120500	96834705	4165	4165	4165	4165	0
518	20231102	120400	96834705	4165	4175	4175	4165	500
519	20231102	120300	94749495	4175	4175	4175	4175	24
520	20231102	120200	94649295	4175	4175	4175	4175	10
521	20231102	120100	94607545	4175	4175	4175	4175	0
522	20231102	120000	94607545	4175	4175	4175	4175	20
523	20231102	115900	94524045	4175	4175	4175	4175	0
524	20231102	115800	94524045	4175	4175	4175	4175	0
525	20231102	115700	94524045	4175	4175	4175	4175	26
526	20231102	115600	94415495	4175	4175	4175	4175	0
527	20231102	115500	94415495	4175	4175	4175	4175	20
528	20231102	115400	94331995	4170	4170	4170	4170	100
529	20231102	115300	93914995	4170	4170	4170	4170	4
530	20231102	115200	93898315	4180	4180	4180	4180	0
531	20231102	115100	93898315	4180	4175	4180	4175	15
532	20231102	115000	93835665	4175	4170	4175	4170	390
533	20231102	114900	92207875	4175	4175	4175	4175	2
534	20231102	114800	92199525	4170	4170	4170	4170	0
535	20231102	114700	92199525	4170	4170	4170	4170	0
536	20231102	114600	92199525	4170	4170	4170	4170	210
537	20231102	114500	91323825	4170	4170	4170	4170	0
538	20231102	114400	91323825	4170	4170	4170	4170	0
539	20231102	114300	91323825	4170	4170	4170	4170	110
540	20231102	114200	90865125	4175	4175	4175	4175	0
541	20231102	114100	90865125	4175	4175	4175	4175	31
542	20231102	114000	90735700	4175	4175	4175	4175	184
543	20231102	113900	89967500	4180	4180	4180	4180	1
544	20231102	113800	89963320	4180	4180	4180	4180	100
545	20231102	113700	89545320	4180	4180	4180	4180	0
546	20231102	113600	89545320	4180	4180	4180	4180	0
547	20231102	113500	89545320	4180	4180	4180	4180	404
548	20231102	113400	87856600	4185	4190	4190	4185	125
549	20231102	113300	87332975	4190	4190	4190	4190	0
550	20231102	113200	87332975	4190	4190	4190	4190	0
551	20231102	113100	87332975	4190	4190	4190	4190	3
552	20231102	113000	87320405	4180	4185	4185	4180	523
553	20231102	112900	85134260	4180	4180	4180	4180	0
554	20231102	112800	85134260	4180	4180	4180	4180	0
555	20231102	112700	85134260	4180	4180	4180	4180	523
556	20231102	112600	82948120	4180	4175	4180	4175	217
557	20231102	112500	82042120	4175	4180	4180	4175	786
558	20231102	112400	78759360	4175	4180	4180	4175	200
559	20231102	112300	77924320	4175	4175	4175	4175	0
560	20231102	112200	77924320	4175	4175	4175	4175	0
561	20231102	112100	77924320	4175	4175	4175	4175	0
562	20231102	112000	77924320	4175	4175	4175	4175	0
563	20231102	111900	77924320	4175	4175	4175	4175	0
564	20231102	111800	77924320	4175	4175	4175	4175	0
565	20231102	111700	77924320	4175	4175	4175	4175	0
566	20231102	111600	77924320	4175	4175	4175	4175	0
567	20231102	111500	77924320	4175	4175	4175	4175	42
568	20231102	111400	77748970	4170	4175	4175	4170	289
569	20231102	111300	76542440	4175	4175	4175	4175	0
570	20231102	111200	76542440	4175	4175	4175	4175	0
571	20231102	111100	76542440	4175	4175	4175	4175	0
572	20231102	111000	76542440	4175	4175	4175	4175	4
573	20231102	110900	76525740	4180	4180	4180	4180	48
574	20231102	110800	76325100	4185	4185	4185	4185	0
575	20231102	110700	76325100	4185	4185	4185	4185	2
576	20231102	110600	76316730	4175	4175	4175	4175	0
577	20231102	110500	76316730	4175	4175	4175	4175	0
578	20231102	110400	76316730	4175	4175	4175	4175	30
579	20231102	110300	76191480	4175	4175	4175	4175	50
580	20231102	110200	75982730	4175	4175	4175	4175	0
581	20231102	110100	75982730	4175	4175	4175	4175	0
582	20231102	110000	75982730	4175	4175	4175	4175	0
583	20231102	105900	75982730	4175	4200	4200	4175	84
584	20231102	105800	75631905	4200	4200	4200	4200	0
585	20231102	105700	75631905	4200	4200	4200	4200	0
586	20231102	105600	75631905	4200	4200	4200	4200	0
587	20231102	105500	75631905	4200	4200	4200	4200	0
588	20231102	105400	75631905	4200	4195	4200	4195	190
589	20231102	105300	74833910	4200	4200	4200	4200	0
590	20231102	105200	74833910	4200	4200	4200	4200	0
591	20231102	105100	74833910	4200	4195	4200	4195	30
592	20231102	105000	74707955	4200	4200	4200	4200	0
593	20231102	104900	74707955	4200	4200	4200	4200	0
594	20231102	104800	74707955	4200	4200	4200	4200	0
595	20231102	104700	74707955	4200	4200	4200	4200	0
596	20231102	104600	74707955	4200	4200	4200	4200	0
597	20231102	104500	74707955	4200	4200	4200	4200	0
598	20231102	104400	74707955	4200	4200	4200	4200	0
599	20231102	104300	74707955	4200	4200	4200	4200	0
600	20231102	104200	74707955	4200	4200	4200	4200	0
601	20231102	104100	74707955	4200	4200	4200	4200	0
602	20231102	104000	74707955	4200	4200	4200	4200	0
603	20231102	103900	74707955	4200	4200	4200	4200	0
604	20231102	103800	74707955	4200	4200	4200	4200	0
605	20231102	103700	74707955	4200	4200	4200	4200	0
606	20231102	103600	74707955	4200	4200	4200	4200	0
607	20231102	103500	74707955	4200	4200	4200	4200	0
608	20231102	103400	74707955	4200	4200	4200	4200	0
609	20231102	103300	74707955	4200	4200	4200	4200	0
610	20231102	103200	74707955	4200	4200	4200	4200	0
611	20231102	103100	74707955	4200	4200	4200	4200	0
612	20231102	103000	74707955	4200	4200	4200	4200	0
613	20231102	102900	74707955	4200	4200	4200	4200	0
614	20231102	102800	74707955	4200	4200	4200	4200	0
615	20231102	102700	74707955	4200	4175	4200	4175	28
616	20231102	102600	74590410	4175	4175	4175	4175	0
617	20231102	102500	74590410	4175	4175	4175	4175	163
618	20231102	102400	73909885	4175	4175	4175	4175	0
619	20231102	102300	73909885	4175	4175	4175	4175	0
620	20231102	102200	73909885	4175	4175	4175	4175	0
621	20231102	102100	73909885	4175	4175	4175	4175	10
622	20231102	102000	73868135	4180	4180	4180	4180	243
623	20231102	101900	72852395	4180	4195	4195	4180	60
624	20231102	101800	72600830	4205	4205	4205	4205	0
625	20231102	101700	72600830	4205	4205	4205	4205	1
626	20231102	101600	72596625	4200	4200	4200	4200	9
627	20231102	101500	72558825	4200	4200	4200	4200	20
628	20231102	101400	72474825	4200	4200	4200	4200	40
629	20231102	101300	72306825	4200	4200	4200	4200	0
630	20231102	101200	72306825	4200	4200	4200	4200	1
631	20231102	101100	72302625	4200	4200	4200	4200	0
632	20231102	101000	72302625	4200	4200	4200	4200	745
633	20231102	100900	69173625	4205	4205	4205	4205	859
634	20231102	100800	65561530	4205	4205	4205	4205	155
635	20231102	100700	64909755	4200	4195	4200	4195	138
636	20231102	100600	64330500	4200	4200	4200	4200	31
637	20231102	100500	64200300	4200	4200	4200	4200	0
638	20231102	100400	64200300	4200	4200	4200	4200	20
639	20231102	100300	64116300	4200	4200	4200	4200	54
640	20231102	100200	63889500	4195	4195	4195	4195	69
641	20231102	100100	63600045	4200	4180	4200	4180	1070
642	20231102	100000	59106615	4165	4165	4165	4165	0
643	20231102	095900	59106615	4165	4165	4165	4165	0
644	20231102	095800	59106615	4165	4165	4165	4165	0
645	20231102	095700	59106615	4165	4165	4165	4165	3
646	20231102	095600	59094120	4165	4165	4165	4165	0
647	20231102	095500	59094120	4165	4165	4165	4165	0
648	20231102	095400	59094120	4165	4165	4165	4165	0
649	20231102	095300	59094120	4165	4165	4165	4165	100
650	20231102	095200	58677620	4165	4165	4165	4165	2
651	20231102	095100	58669290	4150	4150	4150	4150	0
652	20231102	095000	58669290	4150	4185	4185	4150	3709
653	20231102	094900	43251855	4160	4180	4180	4160	209
654	20231102	094800	42381460	4180	4180	4180	4180	0
655	20231102	094700	42381460	4180	4180	4180	4180	6
656	20231102	094600	42356380	4180	4180	4180	4180	52
657	20231102	094500	42139020	4180	4180	4180	4180	0
658	20231102	094400	42139020	4180	4180	4180	4180	124
659	20231102	094300	41620700	4180	4180	4180	4180	0
660	20231102	094200	41620700	4180	4180	4180	4180	6
661	20231102	094100	41595620	4180	4180	4180	4180	0
662	20231102	094000	41595620	4180	4180	4180	4180	4
663	20231102	093900	41578900	4200	4200	4200	4200	0
664	20231102	093800	41578900	4200	4200	4200	4200	0
665	20231102	093700	41578900	4200	4200	4200	4200	5
666	20231102	093600	41557900	4205	4205	4205	4205	0
667	20231102	093500	41557900	4205	4205	4205	4205	0
668	20231102	093400	41557900	4205	4205	4205	4205	0
669	20231102	093300	41557900	4205	4205	4205	4205	1
670	20231102	093200	41553695	4175	4175	4175	4175	5
671	20231102	093100	41532820	4175	4185	4185	4175	363
672	20231102	093000	40014680	4185	4190	4190	4185	615
673	20231102	092900	37438955	4190	4190	4190	4190	0
674	20231102	092800	37438955	4190	4190	4190	4190	0
675	20231102	092700	37438955	4190	4200	4210	4190	504
676	20231102	092600	35320195	4200	4200	4200	4190	158
677	20231102	092500	34658105	4200	4200	4200	4200	3
678	20231102	092400	34645505	4200	4200	4200	4200	1
679	20231102	092300	34641305	4190	4190	4190	4190	100
680	20231102	092200	34222305	4185	4185	4185	4185	373
681	20231102	092100	32661300	4200	4195	4200	4195	514
682	20231102	092000	30502590	4185	4195	4195	4185	531
683	20231102	091900	28280045	4190	4185	4190	4185	627
684	20231102	091800	25655905	4185	4185	4185	4185	170
685	20231102	091700	24944455	4190	4190	4195	4190	446
686	20231102	091600	23075485	4185	4185	4185	4185	304
687	20231102	091500	21803245	4185	4195	4195	4185	130
688	20231102	091400	21258195	4195	4200	4210	4195	1131
689	20231102	091300	16510490	4200	4200	4210	4200	256
690	20231102	091200	15435280	4210	4215	4215	4210	231
691	20231102	091100	14461715	4215	4200	4215	4200	219
692	20231102	091000	13539140	4200	4195	4200	4195	128
693	20231102	090900	13001555	4195	4190	4195	4190	70
694	20231102	090800	12708135	4175	4175	4175	4175	0
695	20231102	090700	12708135	4175	4175	4175	4175	20
696	20231102	090600	12624635	4170	4165	4170	4155	700
697	20231102	090500	9715295	4155	4155	4155	4155	509
698	20231102	090400	7600400	4155	4155	4155	4155	1
699	20231102	090300	7596245	4155	4155	4155	4155	8
700	20231102	090200	7563005	4150	4150	4150	4150	0
701	20231102	090100	7563005	4150	4150	4150	4150	0
702	20231102	090000	7563005	4150	4175	4175	4150	1814