KissMeData/214420/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203600	376224430	4460	4460	4460	4460	1072
3	20231102	203500	376224430	4460	4460	4460	4460	0
4	20231102	203400	376224430	4460	4460	4460	4460	0
5	20231102	203300	376224430	4460	4460	4460	4460	0
6	20231102	203200	376224430	4460	4460	4460	4460	0
7	20231102	203100	376224430	4460	4460	4460	4460	0
8	20231102	203000	376224430	4460	4460	4460	4460	0
9	20231102	202900	376224430	4460	4460	4460	4460	0
10	20231102	202800	376224430	4460	4460	4460	4460	0
11	20231102	202700	376224430	4460	4460	4460	4460	0
12	20231102	202600	376224430	4460	4460	4460	4460	0
13	20231102	202500	376224430	4460	4460	4460	4460	0
14	20231102	202400	376224430	4460	4460	4460	4460	0
15	20231102	202300	376224430	4460	4460	4460	4460	0
16	20231102	202200	376224430	4460	4460	4460	4460	0
17	20231102	202100	376224430	4460	4460	4460	4460	0
18	20231102	202000	376224430	4460	4460	4460	4460	0
19	20231102	201900	376224430	4460	4460	4460	4460	0
20	20231102	201800	376224430	4460	4460	4460	4460	0
21	20231102	201700	376224430	4460	4460	4460	4460	0
22	20231102	201600	376224430	4460	4460	4460	4460	0
23	20231102	201500	376224430	4460	4460	4460	4460	0
24	20231102	201400	376224430	4460	4460	4460	4460	0
25	20231102	201300	376224430	4460	4460	4460	4460	0
26	20231102	201200	376224430	4460	4460	4460	4460	0
27	20231102	201100	376224430	4460	4460	4460	4460	0
28	20231102	201000	376224430	4460	4460	4460	4460	0
29	20231102	200900	376224430	4460	4460	4460	4460	0
30	20231102	200800	376224430	4460	4460	4460	4460	0
31	20231102	200700	376224430	4460	4460	4460	4460	0
32	20231102	200600	376224430	4460	4460	4460	4460	1072
33	20231102	200500	376224430	4460	4460	4460	4460	0
34	20231102	200400	376224430	4460	4460	4460	4460	0
35	20231102	200300	376224430	4460	4460	4460	4460	0
36	20231102	200200	376224430	4460	4460	4460	4460	0
37	20231102	200100	376224430	4460	4460	4460	4460	0
38	20231102	200000	376224430	4460	4460	4460	4460	0
39	20231102	195900	376224430	4460	4460	4460	4460	0
40	20231102	195800	376224430	4460	4460	4460	4460	0
41	20231102	195700	376224430	4460	4460	4460	4460	0
42	20231102	195600	376224430	4460	4460	4460	4460	0
43	20231102	195500	376224430	4460	4460	4460	4460	0
44	20231102	195400	376224430	4460	4460	4460	4460	0
45	20231102	195300	376224430	4460	4460	4460	4460	0
46	20231102	195200	376224430	4460	4460	4460	4460	0
47	20231102	195100	376224430	4460	4460	4460	4460	0
48	20231102	195000	376224430	4460	4460	4460	4460	0
49	20231102	194900	376224430	4460	4460	4460	4460	0
50	20231102	194800	376224430	4460	4460	4460	4460	0
51	20231102	194700	376224430	4460	4460	4460	4460	0
52	20231102	194600	376224430	4460	4460	4460	4460	0
53	20231102	194500	376224430	4460	4460	4460	4460	0
54	20231102	194400	376224430	4460	4460	4460	4460	0
55	20231102	194300	376224430	4460	4460	4460	4460	0
56	20231102	194200	376224430	4460	4460	4460	4460	0
57	20231102	194100	376224430	4460	4460	4460	4460	0
58	20231102	194000	376224430	4460	4460	4460	4460	0
59	20231102	193900	376224430	4460	4460	4460	4460	0
60	20231102	193800	376224430	4460	4460	4460	4460	0
61	20231102	193700	376224430	4460	4460	4460	4460	0
62	20231102	193600	376224430	4460	4460	4460	4460	1072
63	20231102	193500	376224430	4460	4460	4460	4460	0
64	20231102	193400	376224430	4460	4460	4460	4460	0
65	20231102	193300	376224430	4460	4460	4460	4460	0
66	20231102	193200	376224430	4460	4460	4460	4460	0
67	20231102	193100	376224430	4460	4460	4460	4460	0
68	20231102	193000	376224430	4460	4460	4460	4460	0
69	20231102	192900	376224430	4460	4460	4460	4460	0
70	20231102	192800	376224430	4460	4460	4460	4460	0
71	20231102	192700	376224430	4460	4460	4460	4460	0
72	20231102	192600	376224430	4460	4460	4460	4460	0
73	20231102	192500	376224430	4460	4460	4460	4460	0
74	20231102	192400	376224430	4460	4460	4460	4460	0
75	20231102	192300	376224430	4460	4460	4460	4460	0
76	20231102	192200	376224430	4460	4460	4460	4460	0
77	20231102	192100	376224430	4460	4460	4460	4460	0
78	20231102	192000	376224430	4460	4460	4460	4460	0
79	20231102	191900	376224430	4460	4460	4460	4460	0
80	20231102	191800	376224430	4460	4460	4460	4460	0
81	20231102	191700	376224430	4460	4460	4460	4460	0
82	20231102	191600	376224430	4460	4460	4460	4460	0
83	20231102	191500	376224430	4460	4460	4460	4460	0
84	20231102	191400	376224430	4460	4460	4460	4460	0
85	20231102	191300	376224430	4460	4460	4460	4460	0
86	20231102	191200	376224430	4460	4460	4460	4460	0
87	20231102	191100	376224430	4460	4460	4460	4460	0
88	20231102	191000	376224430	4460	4460	4460	4460	0
89	20231102	190900	376224430	4460	4460	4460	4460	0
90	20231102	190800	376224430	4460	4460	4460	4460	0
91	20231102	190700	376224430	4460	4460	4460	4460	0
92	20231102	190600	376224430	4460	4460	4460	4460	1072
93	20231102	190500	376224430	4460	4460	4460	4460	0
94	20231102	190400	376224430	4460	4460	4460	4460	0
95	20231102	190300	376224430	4460	4460	4460	4460	0
96	20231102	190200	376224430	4460	4460	4460	4460	0
97	20231102	190100	376224430	4460	4460	4460	4460	0
98	20231102	190000	376224430	4460	4460	4460	4460	0
99	20231102	185900	376224430	4460	4460	4460	4460	0
100	20231102	185800	376224430	4460	4460	4460	4460	0
101	20231102	185700	376224430	4460	4460	4460	4460	0
102	20231102	185600	376224430	4460	4460	4460	4460	0
103	20231102	185500	376224430	4460	4460	4460	4460	0
104	20231102	185400	376224430	4460	4460	4460	4460	0
105	20231102	185300	376224430	4460	4460	4460	4460	0
106	20231102	185200	376224430	4460	4460	4460	4460	0
107	20231102	185100	376224430	4460	4460	4460	4460	0
108	20231102	185000	376224430	4460	4460	4460	4460	0
109	20231102	184900	376224430	4460	4460	4460	4460	0
110	20231102	184800	376224430	4460	4460	4460	4460	0
111	20231102	184700	376224430	4460	4460	4460	4460	0
112	20231102	184600	376224430	4460	4460	4460	4460	0
113	20231102	184500	376224430	4460	4460	4460	4460	0
114	20231102	184400	376224430	4460	4460	4460	4460	0
115	20231102	184300	376224430	4460	4460	4460	4460	0
116	20231102	184200	376224430	4460	4460	4460	4460	0
117	20231102	184100	376224430	4460	4460	4460	4460	0
118	20231102	184000	376224430	4460	4460	4460	4460	0
119	20231102	183900	376224430	4460	4460	4460	4460	0
120	20231102	183800	376224430	4460	4460	4460	4460	0
121	20231102	183700	376224430	4460	4460	4460	4460	0
122	20231102	183600	376224430	4460	4460	4460	4460	1072
123	20231102	183500	376224430	4460	4460	4460	4460	0
124	20231102	183400	376224430	4460	4460	4460	4460	0
125	20231102	183300	376224430	4460	4460	4460	4460	0
126	20231102	183200	376224430	4460	4460	4460	4460	0
127	20231102	183100	376224430	4460	4460	4460	4460	0
128	20231102	183000	376224430	4460	4460	4460	4460	0
129	20231102	182900	376224430	4460	4460	4460	4460	0
130	20231102	182800	376224430	4460	4460	4460	4460	0
131	20231102	182700	376224430	4460	4460	4460	4460	0
132	20231102	182600	376224430	4460	4460	4460	4460	0
133	20231102	182500	376224430	4460	4460	4460	4460	0
134	20231102	182400	376224430	4460	4460	4460	4460	0
135	20231102	182300	376224430	4460	4460	4460	4460	0
136	20231102	182200	376224430	4460	4460	4460	4460	0
137	20231102	182100	376224430	4460	4460	4460	4460	0
138	20231102	182000	376224430	4460	4460	4460	4460	0
139	20231102	181900	376224430	4460	4460	4460	4460	0
140	20231102	181800	376224430	4460	4460	4460	4460	0
141	20231102	181700	376224430	4460	4460	4460	4460	0
142	20231102	181600	376224430	4460	4460	4460	4460	0
143	20231102	181500	376224430	4460	4460	4460	4460	0
144	20231102	181400	376224430	4460	4460	4460	4460	0
145	20231102	181300	376224430	4460	4460	4460	4460	0
146	20231102	181200	376224430	4460	4460	4460	4460	0
147	20231102	181100	376224430	4460	4460	4460	4460	0
148	20231102	181000	376224430	4460	4460	4460	4460	0
149	20231102	180900	376224430	4460	4460	4460	4460	0
150	20231102	180800	376224430	4460	4460	4460	4460	0
151	20231102	180700	376224430	4460	4460	4460	4460	0
152	20231102	180600	376224430	4460	4460	4460	4460	1072
153	20231102	180500	376224430	4460	4460	4460	4460	0
154	20231102	180400	376224430	4460	4460	4460	4460	0
155	20231102	180300	376224430	4460	4460	4460	4460	0
156	20231102	180200	376224430	4460	4460	4460	4460	0
157	20231102	180100	376224430	4460	4460	4460	4460	0
158	20231102	180000	376224430	4460	4460	4460	4460	0
159	20231102	175900	376224430	4460	4460	4460	4460	0
160	20231102	175800	376224430	4460	4460	4460	4460	0
161	20231102	175700	376224430	4460	4460	4460	4460	0
162	20231102	175600	376224430	4460	4460	4460	4460	0
163	20231102	175500	376224430	4460	4460	4460	4460	0
164	20231102	175400	376224430	4460	4460	4460	4460	0
165	20231102	175300	376224430	4460	4460	4460	4460	0
166	20231102	175200	376224430	4460	4460	4460	4460	0
167	20231102	175100	376224430	4460	4460	4460	4460	0
168	20231102	175000	376224430	4460	4460	4460	4460	0
169	20231102	174900	376224430	4460	4460	4460	4460	0
170	20231102	174800	376224430	4460	4460	4460	4460	0
171	20231102	174700	376224430	4460	4460	4460	4460	0
172	20231102	174600	376224430	4460	4460	4460	4460	0
173	20231102	174500	376224430	4460	4460	4460	4460	0
174	20231102	174400	376224430	4460	4460	4460	4460	0
175	20231102	174300	376224430	4460	4460	4460	4460	0
176	20231102	174200	376224430	4460	4460	4460	4460	0
177	20231102	174100	376224430	4460	4460	4460	4460	0
178	20231102	174000	376224430	4460	4460	4460	4460	0
179	20231102	173900	376224430	4460	4460	4460	4460	0
180	20231102	173800	376224430	4460	4460	4460	4460	0
181	20231102	173700	376224430	4460	4460	4460	4460	0
182	20231102	173600	376224430	4460	4460	4460	4460	1072
183	20231102	173500	376224430	4460	4460	4460	4460	0
184	20231102	173400	376224430	4460	4460	4460	4460	0
185	20231102	173300	376224430	4460	4460	4460	4460	0
186	20231102	173200	376224430	4460	4460	4460	4460	0
187	20231102	173100	376224430	4460	4460	4460	4460	0
188	20231102	173000	376224430	4460	4460	4460	4460	0
189	20231102	172900	376224430	4460	4460	4460	4460	0
190	20231102	172800	376224430	4460	4460	4460	4460	0
191	20231102	172700	376224430	4460	4460	4460	4460	0
192	20231102	172600	376224430	4460	4460	4460	4460	0
193	20231102	172500	376224430	4460	4460	4460	4460	0
194	20231102	172400	376224430	4460	4460	4460	4460	0
195	20231102	172300	376224430	4460	4460	4460	4460	0
196	20231102	172200	376224430	4460	4460	4460	4460	0
197	20231102	172100	376224430	4460	4460	4460	4460	0
198	20231102	172000	376224430	4460	4460	4460	4460	0
199	20231102	171900	376224430	4460	4460	4460	4460	0
200	20231102	171800	376224430	4460	4460	4460	4460	0
201	20231102	171700	376224430	4460	4460	4460	4460	0
202	20231102	171600	376224430	4460	4460	4460	4460	0
203	20231102	171500	376224430	4460	4460	4460	4460	0
204	20231102	171400	376224430	4460	4460	4460	4460	0
205	20231102	171300	376224430	4460	4460	4460	4460	0
206	20231102	171200	376224430	4460	4460	4460	4460	0
207	20231102	171100	376224430	4460	4460	4460	4460	0
208	20231102	171000	376224430	4460	4460	4460	4460	0
209	20231102	170900	376224430	4460	4460	4460	4460	0
210	20231102	170800	376224430	4460	4460	4460	4460	0
211	20231102	170700	376224430	4460	4460	4460	4460	0
212	20231102	170600	376224430	4460	4460	4460	4460	1072
213	20231102	170500	376224430	4460	4460	4460	4460	0
214	20231102	170400	376224430	4460	4460	4460	4460	0
215	20231102	170300	376224430	4460	4460	4460	4460	0
216	20231102	170200	376224430	4460	4460	4460	4460	0
217	20231102	170100	376224430	4460	4460	4460	4460	0
218	20231102	170000	376224430	4460	4460	4460	4460	0
219	20231102	165900	376224430	4460	4460	4460	4460	0
220	20231102	165800	376224430	4460	4460	4460	4460	0
221	20231102	165700	376224430	4460	4460	4460	4460	0
222	20231102	165600	376224430	4460	4460	4460	4460	0
223	20231102	165500	376224430	4460	4460	4460	4460	0
224	20231102	165400	376224430	4460	4460	4460	4460	0
225	20231102	165300	376224430	4460	4460	4460	4460	0
226	20231102	165200	376224430	4460	4460	4460	4460	0
227	20231102	165100	376224430	4460	4460	4460	4460	0
228	20231102	165000	376224430	4460	4460	4460	4460	0
229	20231102	164900	376224430	4460	4460	4460	4460	0
230	20231102	164800	376224430	4460	4460	4460	4460	0
231	20231102	164700	376224430	4460	4460	4460	4460	0
232	20231102	164600	376224430	4460	4460	4460	4460	0
233	20231102	164500	376224430	4460	4460	4460	4460	0
234	20231102	164400	376224430	4460	4460	4460	4460	0
235	20231102	164300	376224430	4460	4460	4460	4460	0
236	20231102	164200	376224430	4460	4460	4460	4460	0
237	20231102	164100	376224430	4460	4460	4460	4460	0
238	20231102	164000	376224430	4460	4460	4460	4460	0
239	20231102	163900	376224430	4460	4460	4460	4460	0
240	20231102	163800	376224430	4460	4460	4460	4460	0
241	20231102	163700	376224430	4460	4460	4460	4460	0
242	20231102	163600	376224430	4460	4460	4460	4460	1072
243	20231102	163500	376224430	4460	4460	4460	4460	0
244	20231102	163400	376224430	4460	4460	4460	4460	0
245	20231102	163300	376224430	4460	4460	4460	4460	0
246	20231102	163200	376224430	4460	4460	4460	4460	0
247	20231102	163100	376224430	4460	4460	4460	4460	0
248	20231102	163000	376224430	4460	4460	4460	4460	0
249	20231102	162900	376224430	4460	4460	4460	4460	0
250	20231102	162800	376224430	4460	4460	4460	4460	0
251	20231102	162700	376224430	4460	4460	4460	4460	0
252	20231102	162600	376224430	4460	4460	4460	4460	0
253	20231102	162500	376224430	4460	4460	4460	4460	0
254	20231102	162400	376224430	4460	4460	4460	4460	0
255	20231102	162300	376224430	4460	4460	4460	4460	0
256	20231102	162200	376224430	4460	4460	4460	4460	0
257	20231102	162100	376224430	4460	4460	4460	4460	0
258	20231102	162000	376224430	4460	4460	4460	4460	0
259	20231102	161900	376224430	4460	4460	4460	4460	0
260	20231102	161800	376224430	4460	4460	4460	4460	0
261	20231102	161700	376224430	4460	4460	4460	4460	0
262	20231102	161600	376224430	4460	4460	4460	4460	0
263	20231102	161500	376224430	4460	4460	4460	4460	0
264	20231102	161400	376224430	4460	4460	4460	4460	0
265	20231102	161300	376224430	4460	4460	4460	4460	0
266	20231102	161200	376224430	4460	4460	4460	4460	0
267	20231102	161100	376224430	4460	4460	4460	4460	0
268	20231102	161000	376224430	4460	4460	4460	4460	0
269	20231102	160900	376224430	4460	4460	4460	4460	0
270	20231102	160800	376224430	4460	4460	4460	4460	0
271	20231102	160700	376224430	4460	4460	4460	4460	0
272	20231102	160600	376224430	4460	4460	4460	4460	1072
273	20231102	160500	376224430	4460	4460	4460	4460	0
274	20231102	160400	376224430	4460	4460	4460	4460	0
275	20231102	160300	376224430	4460	4460	4460	4460	0
276	20231102	160200	376224430	4460	4460	4460	4460	0
277	20231102	160100	376224430	4460	4460	4460	4460	0
278	20231102	160000	376224430	4460	4460	4460	4460	0
279	20231102	155900	376224430	4460	4460	4460	4460	0
280	20231102	155800	376224430	4460	4460	4460	4460	0
281	20231102	155700	376224430	4460	4460	4460	4460	0
282	20231102	155600	376224430	4460	4460	4460	4460	0
283	20231102	155500	376224430	4460	4460	4460	4460	0
284	20231102	155400	376224430	4460	4460	4460	4460	0
285	20231102	155300	376224430	4460	4460	4460	4460	0
286	20231102	155200	376224430	4460	4460	4460	4460	0
287	20231102	155100	376224430	4460	4460	4460	4460	0
288	20231102	155000	376224430	4460	4460	4460	4460	0
289	20231102	154900	376224430	4460	4460	4460	4460	0
290	20231102	154800	376224430	4460	4460	4460	4460	0
291	20231102	154700	376224430	4460	4460	4460	4460	0
292	20231102	154600	376224430	4460	4460	4460	4460	0
293	20231102	154500	376224430	4460	4460	4460	4460	0
294	20231102	154400	376224430	4460	4460	4460	4460	0
295	20231102	154300	376224430	4460	4460	4460	4460	0
296	20231102	154200	376224430	4460	4460	4460	4460	0
297	20231102	154100	376224430	4460	4460	4460	4460	0
298	20231102	154000	376224430	4460	4460	4460	4460	0
299	20231102	153900	376224430	4460	4460	4460	4460	0
300	20231102	153800	376224430	4460	4460	4460	4460	0
301	20231102	153700	376224430	4460	4460	4460	4460	0
302	20231102	153600	376224430	4460	4460	4460	4460	1072
303	20231102	153500	376224430	4460	4460	4460	4460	0
304	20231102	153400	376224430	4460	4460	4460	4460	0
305	20231102	153300	376224430	4460	4460	4460	4460	0
306	20231102	153200	376224430	4460	4460	4460	4460	0
307	20231102	153100	376224430	4460	4460	4460	4460	0
308	20231102	153000	376224430	4460	4460	4460	4460	1072
309	20231102	152900	371443310	4485	4485	4485	4485	0
310	20231102	152800	371443310	4485	4485	4485	4485	0
311	20231102	152700	371443310	4485	4485	4485	4485	0
312	20231102	152600	371443310	4485	4485	4485	4485	0
313	20231102	152500	371443310	4485	4485	4485	4485	0
314	20231102	152400	371443310	4485	4485	4485	4485	0
315	20231102	152300	371443310	4485	4485	4485	4485	0
316	20231102	152200	371443310	4485	4485	4485	4485	0
317	20231102	152100	371443310	4485	4485	4485	4485	0
318	20231102	152000	371443310	4485	4485	4485	4485	0
319	20231102	151900	371443310	4485	4485	4500	4480	2231
320	20231102	151800	361432110	4485	4480	4485	4480	201
321	20231102	151700	360531180	4470	4470	4470	4470	609
322	20231102	151600	357808950	4460	4460	4460	4460	179
323	20231102	151500	357010610	4470	4470	4470	4470	63
324	20231102	151400	356729000	4460	4460	4460	4460	0
325	20231102	151300	356729000	4460	4470	4470	4460	328
326	20231102	151200	355265855	4465	4465	4465	4465	0
327	20231102	151100	355265855	4465	4470	4470	4465	2564
328	20231102	151000	343817305	4465	4465	4470	4460	1016
329	20231102	150900	339285830	4465	4465	4465	4465	200
330	20231102	150800	338392830	4460	4460	4460	4460	11
331	20231102	150700	338343770	4460	4460	4460	4460	45
332	20231102	150600	338143070	4460	4460	4460	4460	0
333	20231102	150500	338143070	4460	4460	4460	4460	0
334	20231102	150400	338143070	4460	4460	4460	4460	1
335	20231102	150300	338138610	4460	4460	4460	4460	0
336	20231102	150200	338138610	4460	4460	4460	4460	80
337	20231102	150100	337781810	4460	4460	4460	4460	0
338	20231102	150000	337781810	4460	4455	4460	4455	41
339	20231102	145900	337599100	4455	4455	4455	4455	0
340	20231102	145800	337599100	4455	4455	4455	4455	70
341	20231102	145700	337287250	4450	4450	4450	4450	0
342	20231102	145600	337287250	4450	4450	4450	4450	0
343	20231102	145500	337287250	4450	4450	4450	4450	0
344	20231102	145400	337287250	4450	4450	4450	4450	0
345	20231102	145300	337287250	4450	4450	4450	4450	10
346	20231102	145200	337242750	4445	4445	4445	4445	0
347	20231102	145100	337242750	4445	4465	4465	4445	2000
348	20231102	145000	328350620	4470	4470	4470	4465	27
349	20231102	144900	328230040	4465	4465	4465	4465	0
350	20231102	144800	328230040	4465	4465	4465	4465	6
351	20231102	144700	328203250	4470	4470	4470	4470	100
352	20231102	144600	327756250	4450	4450	4450	4450	50
353	20231102	144500	327533750	4450	4450	4450	4450	100
354	20231102	144400	327088750	4445	4445	4445	4445	0
355	20231102	144300	327088750	4445	4445	4445	4445	0
356	20231102	144200	327088750	4445	4470	4470	4445	36
357	20231102	144100	326928465	4470	4470	4470	4470	14
358	20231102	144000	326865885	4470	4470	4470	4470	0
359	20231102	143900	326865885	4470	4470	4470	4470	0
360	20231102	143800	326865885	4470	4470	4470	4470	1
361	20231102	143700	326861415	4440	4450	4450	4440	344
362	20231102	143600	325330880	4450	4450	4450	4450	14
363	20231102	143500	325268580	4440	4440	4440	4440	374
364	20231102	143400	323608020	4440	4440	4445	4440	584
365	20231102	143300	321015055	4440	4450	4450	4440	2186
366	20231102	143200	311297175	4455	4455	4455	4455	1
367	20231102	143100	311292720	4455	4450	4455	4450	266
368	20231102	143000	310109000	4450	4450	4450	4450	0
369	20231102	142900	310109000	4450	4450	4450	4450	0
370	20231102	142800	310109000	4450	4450	4450	4450	0
371	20231102	142700	310109000	4450	4450	4450	4450	3000
372	20231102	142600	296759000	4450	4470	4470	4450	815
373	20231102	142500	293128820	4470	4470	4470	4470	1
374	20231102	142400	293124350	4475	4475	4475	4475	1
375	20231102	142300	293119875	4475	4490	4490	4475	8
376	20231102	142200	293084060	4480	4480	4480	4480	0
377	20231102	142100	293084060	4480	4480	4480	4480	315
378	20231102	142000	291672860	4480	4480	4480	4480	0
379	20231102	141900	291672860	4480	4480	4480	4480	0
380	20231102	141800	291672860	4480	4480	4480	4480	3
381	20231102	141700	291659420	4480	4480	4480	4480	1
382	20231102	141600	291654940	4465	4465	4465	4465	0
383	20231102	141500	291654940	4465	4465	4465	4465	6
384	20231102	141400	291628150	4465	4465	4485	4465	1004
385	20231102	141300	287125580	4470	4470	4470	4470	0
386	20231102	141200	287125580	4470	4470	4470	4470	2
387	20231102	141100	287116640	4470	4460	4470	4460	28
388	20231102	141000	286991735	4460	4460	4460	4460	25
389	20231102	140900	286880235	4465	4465	4465	4465	97
390	20231102	140800	286447130	4465	4465	4465	4465	0
391	20231102	140700	286447130	4465	4465	4465	4465	0
392	20231102	140600	286447130	4465	4465	4465	4465	0
393	20231102	140500	286447130	4465	4465	4465	4465	0
394	20231102	140400	286447130	4465	4465	4465	4465	5
395	20231102	140300	286424805	4460	4460	4460	4460	0
396	20231102	140200	286424805	4460	4460	4460	4460	0
397	20231102	140100	286424805	4460	4460	4460	4460	0
398	20231102	140000	286424805	4460	4460	4460	4460	0
399	20231102	135900	286424805	4460	4455	4460	4455	345
400	20231102	135800	284887750	4450	4450	4450	4450	0
401	20231102	135700	284887750	4450	4455	4455	4450	1119
402	20231102	135600	279904830	4455	4455	4455	4455	980
403	20231102	135500	275538930	4455	4455	4455	4455	1000
404	20231102	135400	271083930	4455	4455	4455	4455	623
405	20231102	135300	268308465	4455	4455	4455	4455	1129
406	20231102	135200	263278770	4460	4460	4460	4460	55
407	20231102	135100	263033470	4460	4460	4460	4460	300
408	20231102	135000	261695470	4460	4460	4460	4460	0
409	20231102	134900	261695470	4460	4455	4460	4455	9
410	20231102	134800	261655365	4455	4470	4470	4455	1192
411	20231102	134700	256338290	4470	4470	4470	4470	10
412	20231102	134600	256293590	4455	4455	4455	4455	0
413	20231102	134500	256293590	4455	4455	4455	4455	2
414	20231102	134400	256284680	4455	4470	4470	4455	3
415	20231102	134300	256271300	4470	4470	4470	4470	4
416	20231102	134200	256253420	4460	4460	4460	4460	0
417	20231102	134100	256253420	4460	4460	4460	4460	66
418	20231102	134000	255959060	4460	4460	4460	4460	54
419	20231102	133900	255718220	4470	4470	4470	4470	1
420	20231102	133800	255713750	4460	4460	4460	4460	0
421	20231102	133700	255713750	4460	4460	4460	4460	0
422	20231102	133600	255713750	4460	4460	4460	4460	0
423	20231102	133500	255713750	4460	4460	4460	4460	30
424	20231102	133400	255579950	4460	4460	4460	4460	50
425	20231102	133300	255356950	4460	4460	4460	4460	5
426	20231102	133200	255334650	4460	4455	4460	4455	115
427	20231102	133100	254822320	4455	4455	4455	4455	0
428	20231102	133000	254822320	4455	4455	4455	4455	285
429	20231102	132900	253552645	4460	4460	4460	4460	6
430	20231102	132800	253525885	4460	4460	4460	4460	3
431	20231102	132700	253512505	4460	4455	4460	4455	224
432	20231102	132600	252514575	4460	4460	4460	4460	12
433	20231102	132500	252461055	4460	4460	4460	4460	0
434	20231102	132400	252461055	4460	4460	4460	4460	7
435	20231102	132300	252429835	4460	4460	4460	4460	2
436	20231102	132200	252420915	4460	4460	4460	4460	4
437	20231102	132100	252403075	4460	4475	4475	4460	513
438	20231102	132000	250115050	4480	4480	4480	4480	2
439	20231102	131900	250106090	4475	4475	4475	4475	50
440	20231102	131800	249882340	4475	4475	4475	4475	0
441	20231102	131700	249882340	4475	4475	4475	4475	0
442	20231102	131600	249882340	4475	4475	4475	4475	0
443	20231102	131500	249882340	4475	4475	4475	4475	102
444	20231102	131400	249425890	4475	4475	4475	4475	0
445	20231102	131300	249425890	4475	4460	4475	4455	71
446	20231102	131200	249109215	4460	4460	4460	4460	228
447	20231102	131100	248092335	4460	4460	4460	4460	182
448	20231102	131000	247280615	4460	4460	4460	4460	2
449	20231102	130900	247271695	4475	4475	4475	4475	0
450	20231102	130800	247271695	4475	4475	4475	4475	0
451	20231102	130700	247271695	4475	4475	4475	4475	0
452	20231102	130600	247271695	4475	4475	4475	4475	10
453	20231102	130500	247226945	4475	4475	4475	4475	2
454	20231102	130400	247217995	4475	4475	4475	4475	4
455	20231102	130300	247200095	4460	4465	4465	4460	1000
456	20231102	130200	242739595	4470	4470	4470	4470	407
457	20231102	130100	240920305	4475	4475	4475	4475	0
458	20231102	130000	240920305	4475	4475	4475	4475	14
459	20231102	125900	240857655	4475	4475	4475	4475	0
460	20231102	125800	240857655	4475	4475	4475	4475	0
461	20231102	125700	240857655	4475	4475	4475	4475	0
462	20231102	125600	240857655	4475	4480	4480	4475	24
463	20231102	125500	240750220	4485	4485	4485	4485	0
464	20231102	125400	240750220	4485	4485	4485	4485	1
465	20231102	125300	240745735	4475	4475	4475	4475	6
466	20231102	125200	240718885	4475	4475	4475	4475	39
467	20231102	125100	240544360	4485	4485	4485	4485	0
468	20231102	125000	240544360	4485	4485	4485	4485	0
469	20231102	124900	240544360	4485	4485	4485	4485	65
470	20231102	124800	240252835	4460	4460	4460	4460	0
471	20231102	124700	240252835	4460	4460	4460	4460	200
472	20231102	124600	239360835	4485	4485	4485	4485	2
473	20231102	124500	239351865	4485	4485	4485	4485	10
474	20231102	124400	239307015	4485	4480	4485	4460	2036
475	20231102	124300	230225300	4485	4485	4485	4485	1
476	20231102	124200	230220815	4465	4465	4465	4465	0
477	20231102	124100	230220815	4465	4465	4465	4465	0
478	20231102	124000	230220815	4465	4465	4465	4465	470
479	20231102	123900	228122265	4485	4485	4485	4485	0
480	20231102	123800	228122265	4485	4485	4485	4485	0
481	20231102	123700	228122265	4485	4485	4485	4485	0
482	20231102	123600	228122265	4485	4485	4485	4485	4
483	20231102	123500	228104325	4485	4485	4485	4485	16
484	20231102	123400	228032565	4485	4485	4485	4485	6
485	20231102	123300	228005655	4460	4465	4465	4460	3237
486	20231102	123200	213567080	4470	4470	4470	4470	1005
487	20231102	123100	209074730	4470	4470	4470	4470	100
488	20231102	123000	208627730	4465	4465	4465	4465	0
489	20231102	122900	208627730	4465	4470	4475	4465	151
490	20231102	122800	207953480	4465	4465	4465	4465	0
491	20231102	122700	207953480	4465	4465	4465	4465	0
492	20231102	122600	207953480	4465	4470	4470	4465	100
493	20231102	122500	207506735	4490	4485	4490	4485	45
494	20231102	122400	207304705	4490	4490	4490	4490	0
495	20231102	122300	207304705	4490	4490	4490	4465	77
496	20231102	122200	206960750	4465	4465	4465	4465	5
497	20231102	122100	206938425	4465	4465	4465	4465	0
498	20231102	122000	206938425	4465	4465	4465	4465	68
499	20231102	121900	206634805	4465	4460	4465	4460	365
500	20231102	121800	205006730	4465	4465	4465	4465	22
501	20231102	121700	204908500	4465	4465	4465	4465	606
502	20231102	121600	202202710	4465	4465	4465	4465	0
503	20231102	121500	202202710	4465	4470	4470	4465	157
504	20231102	121400	201501420	4490	4490	4490	4490	6
505	20231102	121300	201474480	4490	4490	4490	4490	0
506	20231102	121200	201474480	4490	4490	4490	4490	0
507	20231102	121100	201474480	4490	4490	4490	4490	0
508	20231102	121000	201474480	4490	4490	4490	4490	0
509	20231102	120900	201474480	4490	4490	4490	4490	0
510	20231102	120800	201474480	4490	4490	4490	4490	0
511	20231102	120700	201474480	4490	4490	4490	4490	0
512	20231102	120600	201474480	4490	4490	4490	4490	0
513	20231102	120500	201474480	4490	4490	4490	4490	0
514	20231102	120400	201474480	4490	4475	4490	4475	6
515	20231102	120300	201447570	4470	4470	4470	4470	0
516	20231102	120200	201447570	4470	4470	4470	4470	0
517	20231102	120100	201447570	4470	4470	4470	4470	922
518	20231102	120000	197326230	4470	4470	4470	4470	0
519	20231102	115900	197326230	4470	4470	4470	4470	104
520	20231102	115800	196861350	4470	4490	4490	4470	80
521	20231102	115700	196503730	4470	4470	4470	4470	0
522	20231102	115600	196503730	4470	4470	4470	4470	0
523	20231102	115500	196503730	4470	4480	4480	4470	81
524	20231102	115400	196141320	4490	4490	4490	4490	0
525	20231102	115300	196141320	4490	4490	4490	4490	6
526	20231102	115200	196114380	4495	4495	4495	4495	2
527	20231102	115100	196105390	4480	4480	4480	4480	0
528	20231102	115000	196105390	4480	4480	4480	4480	0
529	20231102	114900	196105390	4480	4480	4480	4480	102
530	20231102	114800	195648430	4480	4480	4480	4480	0
531	20231102	114700	195648430	4480	4480	4480	4480	0
532	20231102	114600	195648430	4480	4480	4480	4480	0
533	20231102	114500	195648430	4480	4480	4480	4480	0
534	20231102	114400	195648430	4480	4480	4480	4480	6
535	20231102	114300	195621550	4480	4480	4480	4480	0
536	20231102	114200	195621550	4480	4480	4480	4480	0
537	20231102	114100	195621550	4480	4480	4480	4480	0
538	20231102	114000	195621550	4480	4480	4480	4480	0
539	20231102	113900	195621550	4480	4480	4480	4480	587
540	20231102	113800	192991790	4485	4485	4485	4485	329
541	20231102	113700	191516225	4485	4485	4485	4485	30
542	20231102	113600	191381675	4485	4485	4485	4485	100
543	20231102	113500	190933175	4495	4495	4495	4495	0
544	20231102	113400	190933175	4495	4495	4495	4495	6
545	20231102	113300	190906205	4485	4485	4485	4485	0
546	20231102	113200	190906205	4485	4485	4485	4485	0
547	20231102	113100	190906205	4485	4480	4485	4480	99
548	20231102	113000	190462195	4485	4485	4485	4485	0
549	20231102	112900	190462195	4485	4485	4485	4485	1
550	20231102	112800	190457710	4480	4480	4480	4480	0
551	20231102	112700	190457710	4480	4485	4485	4480	400
552	20231102	112600	188665685	4495	4495	4495	4495	1
553	20231102	112500	188661190	4480	4480	4480	4480	2742
554	20231102	112400	176377030	4480	4480	4480	4480	7
555	20231102	112300	176345670	4465	4465	4465	4465	0
556	20231102	112200	176345670	4465	4465	4465	4465	0
557	20231102	112100	176345670	4465	4465	4465	4465	0
558	20231102	112000	176345670	4465	4475	4480	4465	392
559	20231102	111900	174591030	4470	4475	4475	4470	260
560	20231102	111800	173428780	4475	4475	4475	4475	0
561	20231102	111700	173428780	4475	4475	4475	4475	60
562	20231102	111600	173160280	4460	4470	4470	4460	500
563	20231102	111500	170929385	4480	4480	4480	4480	0
564	20231102	111400	170929385	4480	4480	4480	4480	7
565	20231102	111300	170898025	4470	4470	4470	4470	0
566	20231102	111200	170898025	4470	4470	4470	4470	4
567	20231102	111100	170880145	4465	4465	4465	4465	0
568	20231102	111000	170880145	4465	4465	4465	4465	0
569	20231102	110900	170880145	4465	4475	4475	4465	837
570	20231102	110800	167139100	4475	4475	4475	4475	18
571	20231102	110700	167058550	4475	4475	4475	4475	0
572	20231102	110600	167058550	4475	4475	4475	4475	0
573	20231102	110500	167058550	4475	4475	4475	4475	69
574	20231102	110400	166749775	4480	4480	4480	4480	12
575	20231102	110300	166696015	4485	4485	4485	4485	50
576	20231102	110200	166471765	4490	4490	4490	4490	0
577	20231102	110100	166471765	4490	4490	4490	4490	2
578	20231102	110000	166462785	4470	4470	4470	4470	11
579	20231102	105900	166413615	4470	4470	4470	4470	10
580	20231102	105800	166368915	4465	4465	4465	4465	0
581	20231102	105700	166368915	4465	4465	4465	4465	74
582	20231102	105600	166038505	4460	4460	4460	4460	0
583	20231102	105500	166038505	4460	4460	4460	4460	610
584	20231102	105400	163317905	4460	4495	4495	4460	956
585	20231102	105300	159053530	4495	4475	4495	4470	770
586	20231102	105200	155610575	4470	4470	4470	4470	100
587	20231102	105100	155163575	4475	4480	4480	4475	217
588	20231102	105000	154191870	4500	4500	4500	4500	0
589	20231102	104900	154191870	4500	4500	4500	4500	1
590	20231102	104800	154187370	4485	4485	4485	4485	0
591	20231102	104700	154187370	4485	4485	4485	4485	630
592	20231102	104600	151361820	4490	4495	4495	4490	50
593	20231102	104500	151137220	4500	4500	4500	4500	0
594	20231102	104400	151137220	4500	4495	4500	4495	8
595	20231102	104300	151101240	4500	4500	4500	4500	0
596	20231102	104200	151101240	4500	4500	4500	4500	0
597	20231102	104100	151101240	4500	4500	4500	4500	0
598	20231102	104000	151101240	4500	4485	4500	4480	261
599	20231102	103900	149930770	4500	4500	4500	4500	0
600	20231102	103800	149930770	4500	4500	4500	4500	172
601	20231102	103700	149156770	4500	4500	4500	4500	8
602	20231102	103600	149120770	4500	4500	4500	4500	8
603	20231102	103500	149084770	4500	4500	4500	4500	3
604	20231102	103400	149071270	4475	4475	4475	4475	0
605	20231102	103300	149071270	4475	4475	4475	4475	2
606	20231102	103200	149062320	4470	4505	4505	4470	1372
607	20231102	103100	142896690	4505	4505	4505	4505	10
608	20231102	103000	142851640	4510	4510	4510	4510	0
609	20231102	102900	142851640	4510	4510	4510	4510	0
610	20231102	102800	142851640	4510	4495	4510	4495	1160
611	20231102	102700	137637380	4495	4495	4495	4495	683
612	20231102	102600	134567295	4510	4500	4510	4495	32
613	20231102	102500	134423295	4510	4510	4510	4510	9
614	20231102	102400	134382705	4510	4495	4510	4495	485
615	20231102	102300	132201095	4495	4495	4495	4495	29
616	20231102	102200	132070740	4495	4490	4495	4490	601
617	20231102	102100	129371870	4475	4475	4475	4475	50
618	20231102	102000	129148120	4475	4475	4475	4475	0
619	20231102	101900	129148120	4475	4475	4475	4475	0
620	20231102	101800	129148120	4475	4475	4475	4475	0
621	20231102	101700	129148120	4475	4475	4475	4475	1
622	20231102	101600	129143645	4465	4465	4465	4465	0
623	20231102	101500	129143645	4465	4495	4495	4465	104
624	20231102	101400	128679165	4465	4470	4470	4465	85
625	20231102	101300	128299590	4495	4495	4495	4495	0
626	20231102	101200	128299590	4495	4495	4495	4495	0
627	20231102	101100	128299590	4495	4495	4495	4495	10
628	20231102	101000	128254640	4495	4495	4495	4495	0
629	20231102	100900	128254640	4495	4495	4495	4495	90
630	20231102	100800	127850090	4495	4470	4495	4470	15
631	20231102	100700	127782915	4470	4470	4470	4470	240
632	20231102	100600	126710115	4470	4495	4495	4470	72
633	20231102	100500	126388025	4465	4495	4495	4465	302
634	20231102	100400	125039005	4495	4495	4495	4495	184
635	20231102	100300	124211925	4495	4495	4495	4495	14
636	20231102	100200	124148995	4495	4495	4495	4470	14
637	20231102	100100	124086290	4465	4465	4465	4465	142
638	20231102	100000	123452260	4465	4465	4465	4465	262
639	20231102	095900	122282430	4465	4465	4465	4465	5
640	20231102	095800	122260105	4465	4465	4465	4465	269
641	20231102	095700	121059020	4470	4470	4470	4470	174
642	20231102	095600	120281240	4470	4470	4470	4470	200
643	20231102	095500	119387240	4470	4485	4485	4470	197
644	20231102	095400	118506490	4485	4480	4485	4480	2
645	20231102	095300	118497525	4490	4490	4490	4490	0
646	20231102	095200	118497525	4490	4470	4490	4470	400
647	20231102	095100	116707525	4470	4470	4470	4470	0
648	20231102	095000	116707525	4470	4470	4470	4470	0
649	20231102	094900	116707525	4470	4475	4475	4470	85
650	20231102	094800	116327425	4490	4475	4490	4475	55
651	20231102	094700	116081225	4475	4475	4475	4475	100
652	20231102	094600	115633725	4495	4495	4495	4495	0
653	20231102	094500	115633725	4495	4495	4495	4495	2
654	20231102	094400	115624735	4460	4475	4500	4460	1135
655	20231102	094300	110556210	4475	4475	4475	4475	67
656	20231102	094200	110256385	4475	4475	4480	4475	50
657	20231102	094100	110032625	4475	4500	4500	4475	466
658	20231102	094000	107947200	4500	4475	4500	4475	82
659	20231102	093900	107580200	4500	4500	4500	4500	0
660	20231102	093800	107580200	4500	4500	4500	4500	1
661	20231102	093700	107575700	4505	4505	4505	4505	0
662	20231102	093600	107575700	4505	4505	4505	4505	36
663	20231102	093500	107413520	4505	4510	4510	4505	61
664	20231102	093400	107138425	4510	4510	4510	4480	178
665	20231102	093300	106339335	4510	4495	4510	4485	646
666	20231102	093200	103441725	4500	4525	4525	4500	390
667	20231102	093100	101677875	4525	4525	4525	4480	622
668	20231102	093000	98885825	4525	4520	4525	4520	105
669	20231102	092900	98411200	4525	4525	4525	4525	0
670	20231102	092800	98411200	4525	4530	4530	4525	116
671	20231102	092700	97886295	4530	4540	4540	4530	289
672	20231102	092600	96576825	4545	4495	4545	4495	1051
673	20231102	092500	91814535	4495	4520	4520	4495	11
674	20231102	092400	91764840	4455	4535	4540	4445	2346
675	20231102	092300	81278190	4520	4540	4540	4520	122
676	20231102	092200	80725710	4545	4540	4545	4540	600
677	20231102	092100	78000920	4540	4535	4545	4510	230
678	20231102	092000	76957820	4535	4500	4535	4500	2744
679	20231102	091900	64588260	4500	4490	4500	4490	783
680	20231102	091800	61064790	4500	4500	4500	4500	500
681	20231102	091700	58814790	4500	4500	4500	4500	245
682	20231102	091600	57712290	4470	4500	4500	4470	31
683	20231102	091500	57572820	4500	4500	4500	4500	438
684	20231102	091400	55601820	4500	4500	4500	4500	5500
685	20231102	091300	30851820	4500	4500	4500	4500	1
686	20231102	091200	30847320	4455	4455	4455	4455	0
687	20231102	091100	30847320	4455	4465	4465	4455	320
688	20231102	091000	29420590	4505	4505	4505	4505	0
689	20231102	090900	29420590	4505	4500	4505	4500	500
690	20231102	090800	27170370	4460	4505	4505	4460	497
691	20231102	090700	24953085	4505	4500	4505	4500	534
692	20231102	090600	22547515	4505	4500	4505	4500	158
693	20231102	090500	21835810	4500	4495	4500	4495	201
694	20231102	090400	20931855	4500	4495	4500	4495	201
695	20231102	090300	20028060	4495	4495	4495	4495	31
696	20231102	090200	19888715	4455	4460	4460	4455	100
697	20231102	090100	19443175	4445	4485	4485	4445	3985
698	20231102	090000	1644260	4505	4500	4505	4485	366