KissMeData/079980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195100	643138820	4435	4435	4435	4435	6991
3	20231102	195000	643138820	4435	4435	4435	4435	0
4	20231102	194900	643138820	4435	4435	4435	4435	0
5	20231102	194800	643138820	4435	4435	4435	4435	0
6	20231102	194700	643138820	4435	4435	4435	4435	0
7	20231102	194600	643138820	4435	4435	4435	4435	0
8	20231102	194500	643138820	4435	4435	4435	4435	0
9	20231102	194400	643138820	4435	4435	4435	4435	0
10	20231102	194300	643138820	4435	4435	4435	4435	0
11	20231102	194200	643138820	4435	4435	4435	4435	0
12	20231102	194100	643138820	4435	4435	4435	4435	0
13	20231102	194000	643138820	4435	4435	4435	4435	0
14	20231102	193900	643138820	4435	4435	4435	4435	0
15	20231102	193800	643138820	4435	4435	4435	4435	0
16	20231102	193700	643138820	4435	4435	4435	4435	0
17	20231102	193600	643138820	4435	4435	4435	4435	0
18	20231102	193500	643138820	4435	4435	4435	4435	0
19	20231102	193400	643138820	4435	4435	4435	4435	0
20	20231102	193300	643138820	4435	4435	4435	4435	0
21	20231102	193200	643138820	4435	4435	4435	4435	0
22	20231102	193100	643138820	4435	4435	4435	4435	0
23	20231102	193000	643138820	4435	4435	4435	4435	0
24	20231102	192900	643138820	4435	4435	4435	4435	0
25	20231102	192800	643138820	4435	4435	4435	4435	0
26	20231102	192700	643138820	4435	4435	4435	4435	0
27	20231102	192600	643138820	4435	4435	4435	4435	0
28	20231102	192500	643138820	4435	4435	4435	4435	0
29	20231102	192400	643138820	4435	4435	4435	4435	0
30	20231102	192300	643138820	4435	4435	4435	4435	0
31	20231102	192200	643138820	4435	4435	4435	4435	0
32	20231102	192100	643138820	4435	4435	4435	4435	6991
33	20231102	192000	643138820	4435	4435	4435	4435	0
34	20231102	191900	643138820	4435	4435	4435	4435	0
35	20231102	191800	643138820	4435	4435	4435	4435	0
36	20231102	191700	643138820	4435	4435	4435	4435	0
37	20231102	191600	643138820	4435	4435	4435	4435	0
38	20231102	191500	643138820	4435	4435	4435	4435	0
39	20231102	191400	643138820	4435	4435	4435	4435	0
40	20231102	191300	643138820	4435	4435	4435	4435	0
41	20231102	191200	643138820	4435	4435	4435	4435	0
42	20231102	191100	643138820	4435	4435	4435	4435	0
43	20231102	191000	643138820	4435	4435	4435	4435	0
44	20231102	190900	643138820	4435	4435	4435	4435	0
45	20231102	190800	643138820	4435	4435	4435	4435	0
46	20231102	190700	643138820	4435	4435	4435	4435	0
47	20231102	190600	643138820	4435	4435	4435	4435	0
48	20231102	190500	643138820	4435	4435	4435	4435	0
49	20231102	190400	643138820	4435	4435	4435	4435	0
50	20231102	190300	643138820	4435	4435	4435	4435	0
51	20231102	190200	643138820	4435	4435	4435	4435	0
52	20231102	190100	643138820	4435	4435	4435	4435	0
53	20231102	190000	643138820	4435	4435	4435	4435	0
54	20231102	185900	643138820	4435	4435	4435	4435	0
55	20231102	185800	643138820	4435	4435	4435	4435	0
56	20231102	185700	643138820	4435	4435	4435	4435	0
57	20231102	185600	643138820	4435	4435	4435	4435	0
58	20231102	185500	643138820	4435	4435	4435	4435	0
59	20231102	185400	643138820	4435	4435	4435	4435	0
60	20231102	185300	643138820	4435	4435	4435	4435	0
61	20231102	185200	643138820	4435	4435	4435	4435	0
62	20231102	185100	643138820	4435	4435	4435	4435	6991
63	20231102	185000	643138820	4435	4435	4435	4435	0
64	20231102	184900	643138820	4435	4435	4435	4435	0
65	20231102	184800	643138820	4435	4435	4435	4435	0
66	20231102	184700	643138820	4435	4435	4435	4435	0
67	20231102	184600	643138820	4435	4435	4435	4435	0
68	20231102	184500	643138820	4435	4435	4435	4435	0
69	20231102	184400	643138820	4435	4435	4435	4435	0
70	20231102	184300	643138820	4435	4435	4435	4435	0
71	20231102	184200	643138820	4435	4435	4435	4435	0
72	20231102	184100	643138820	4435	4435	4435	4435	0
73	20231102	184000	643138820	4435	4435	4435	4435	0
74	20231102	183900	643138820	4435	4435	4435	4435	0
75	20231102	183800	643138820	4435	4435	4435	4435	0
76	20231102	183700	643138820	4435	4435	4435	4435	0
77	20231102	183600	643138820	4435	4435	4435	4435	0
78	20231102	183500	643138820	4435	4435	4435	4435	0
79	20231102	183400	643138820	4435	4435	4435	4435	0
80	20231102	183300	643138820	4435	4435	4435	4435	0
81	20231102	183200	643138820	4435	4435	4435	4435	0
82	20231102	183100	643138820	4435	4435	4435	4435	0
83	20231102	183000	643138820	4435	4435	4435	4435	0
84	20231102	182900	643138820	4435	4435	4435	4435	0
85	20231102	182800	643138820	4435	4435	4435	4435	0
86	20231102	182700	643138820	4435	4435	4435	4435	0
87	20231102	182600	643138820	4435	4435	4435	4435	0
88	20231102	182500	643138820	4435	4435	4435	4435	0
89	20231102	182400	643138820	4435	4435	4435	4435	0
90	20231102	182300	643138820	4435	4435	4435	4435	0
91	20231102	182200	643138820	4435	4435	4435	4435	0
92	20231102	182100	643138820	4435	4435	4435	4435	6991
93	20231102	182000	643138820	4435	4435	4435	4435	0
94	20231102	181900	643138820	4435	4435	4435	4435	0
95	20231102	181800	643138820	4435	4435	4435	4435	0
96	20231102	181700	643138820	4435	4435	4435	4435	0
97	20231102	181600	643138820	4435	4435	4435	4435	0
98	20231102	181500	643138820	4435	4435	4435	4435	0
99	20231102	181400	643138820	4435	4435	4435	4435	0
100	20231102	181300	643138820	4435	4435	4435	4435	0
101	20231102	181200	643138820	4435	4435	4435	4435	0
102	20231102	181100	643138820	4435	4435	4435	4435	0
103	20231102	181000	643138820	4435	4435	4435	4435	0
104	20231102	180900	643138820	4435	4435	4435	4435	0
105	20231102	180800	643138820	4435	4435	4435	4435	0
106	20231102	180700	643138820	4435	4435	4435	4435	0
107	20231102	180600	643138820	4435	4435	4435	4435	0
108	20231102	180500	643138820	4435	4435	4435	4435	0
109	20231102	180400	643138820	4435	4435	4435	4435	0
110	20231102	180300	643138820	4435	4435	4435	4435	0
111	20231102	180200	643138820	4435	4435	4435	4435	0
112	20231102	180100	643138820	4435	4435	4435	4435	0
113	20231102	180000	643138820	4435	4435	4435	4435	0
114	20231102	175900	643138820	4435	4435	4435	4435	0
115	20231102	175800	643138820	4435	4435	4435	4435	0
116	20231102	175700	643138820	4435	4435	4435	4435	0
117	20231102	175600	643138820	4435	4435	4435	4435	0
118	20231102	175500	643138820	4435	4435	4435	4435	0
119	20231102	175400	643138820	4435	4435	4435	4435	0
120	20231102	175300	643138820	4435	4435	4435	4435	0
121	20231102	175200	643138820	4435	4435	4435	4435	0
122	20231102	175100	643138820	4435	4435	4435	4435	6991
123	20231102	175000	643138820	4435	4435	4435	4435	0
124	20231102	174900	643138820	4435	4435	4435	4435	0
125	20231102	174800	643138820	4435	4435	4435	4435	0
126	20231102	174700	643138820	4435	4435	4435	4435	0
127	20231102	174600	643138820	4435	4435	4435	4435	0
128	20231102	174500	643138820	4435	4435	4435	4435	0
129	20231102	174400	643138820	4435	4435	4435	4435	0
130	20231102	174300	643138820	4435	4435	4435	4435	0
131	20231102	174200	643138820	4435	4435	4435	4435	0
132	20231102	174100	643138820	4435	4435	4435	4435	0
133	20231102	174000	643138820	4435	4435	4435	4435	0
134	20231102	173900	643138820	4435	4435	4435	4435	0
135	20231102	173800	643138820	4435	4435	4435	4435	0
136	20231102	173700	643138820	4435	4435	4435	4435	0
137	20231102	173600	643138820	4435	4435	4435	4435	0
138	20231102	173500	643138820	4435	4435	4435	4435	0
139	20231102	173400	643138820	4435	4435	4435	4435	0
140	20231102	173300	643138820	4435	4435	4435	4435	0
141	20231102	173200	643138820	4435	4435	4435	4435	0
142	20231102	173100	643138820	4435	4435	4435	4435	0
143	20231102	173000	643138820	4435	4435	4435	4435	0
144	20231102	172900	643138820	4435	4435	4435	4435	0
145	20231102	172800	643138820	4435	4435	4435	4435	0
146	20231102	172700	643138820	4435	4435	4435	4435	0
147	20231102	172600	643138820	4435	4435	4435	4435	0
148	20231102	172500	643138820	4435	4435	4435	4435	0
149	20231102	172400	643138820	4435	4435	4435	4435	0
150	20231102	172300	643138820	4435	4435	4435	4435	0
151	20231102	172200	643138820	4435	4435	4435	4435	0
152	20231102	172100	643138820	4435	4435	4435	4435	6991
153	20231102	172000	643138820	4435	4435	4435	4435	0
154	20231102	171900	643138820	4435	4435	4435	4435	0
155	20231102	171800	643138820	4435	4435	4435	4435	0
156	20231102	171700	643138820	4435	4435	4435	4435	0
157	20231102	171600	643138820	4435	4435	4435	4435	0
158	20231102	171500	643138820	4435	4435	4435	4435	0
159	20231102	171400	643138820	4435	4435	4435	4435	0
160	20231102	171300	643138820	4435	4435	4435	4435	0
161	20231102	171200	643138820	4435	4435	4435	4435	0
162	20231102	171100	643138820	4435	4435	4435	4435	0
163	20231102	171000	643138820	4435	4435	4435	4435	0
164	20231102	170900	643138820	4435	4435	4435	4435	0
165	20231102	170800	643138820	4435	4435	4435	4435	0
166	20231102	170700	643138820	4435	4435	4435	4435	0
167	20231102	170600	643138820	4435	4435	4435	4435	0
168	20231102	170500	643138820	4435	4435	4435	4435	0
169	20231102	170400	643138820	4435	4435	4435	4435	0
170	20231102	170300	643138820	4435	4435	4435	4435	0
171	20231102	170200	643138820	4435	4435	4435	4435	0
172	20231102	170100	643138820	4435	4435	4435	4435	0
173	20231102	170000	643138820	4435	4435	4435	4435	0
174	20231102	165900	643138820	4435	4435	4435	4435	0
175	20231102	165800	643138820	4435	4435	4435	4435	0
176	20231102	165700	643138820	4435	4435	4435	4435	0
177	20231102	165600	643138820	4435	4435	4435	4435	0
178	20231102	165500	643138820	4435	4435	4435	4435	0
179	20231102	165400	643138820	4435	4435	4435	4435	0
180	20231102	165300	643138820	4435	4435	4435	4435	0
181	20231102	165200	643138820	4435	4435	4435	4435	0
182	20231102	165100	643138820	4435	4435	4435	4435	6991
183	20231102	165000	643138820	4435	4435	4435	4435	0
184	20231102	164900	643138820	4435	4435	4435	4435	0
185	20231102	164800	643138820	4435	4435	4435	4435	0
186	20231102	164700	643138820	4435	4435	4435	4435	0
187	20231102	164600	643138820	4435	4435	4435	4435	0
188	20231102	164500	643138820	4435	4435	4435	4435	0
189	20231102	164400	643138820	4435	4435	4435	4435	0
190	20231102	164300	643138820	4435	4435	4435	4435	0
191	20231102	164200	643138820	4435	4435	4435	4435	0
192	20231102	164100	643138820	4435	4435	4435	4435	0
193	20231102	164000	643138820	4435	4435	4435	4435	0
194	20231102	163900	643138820	4435	4435	4435	4435	0
195	20231102	163800	643138820	4435	4435	4435	4435	0
196	20231102	163700	643138820	4435	4435	4435	4435	0
197	20231102	163600	643138820	4435	4435	4435	4435	0
198	20231102	163500	643138820	4435	4435	4435	4435	0
199	20231102	163400	643138820	4435	4435	4435	4435	0
200	20231102	163300	643138820	4435	4435	4435	4435	0
201	20231102	163200	643138820	4435	4435	4435	4435	0
202	20231102	163100	643138820	4435	4435	4435	4435	0
203	20231102	163000	643138820	4435	4435	4435	4435	0
204	20231102	162900	643138820	4435	4435	4435	4435	0
205	20231102	162800	643138820	4435	4435	4435	4435	0
206	20231102	162700	643138820	4435	4435	4435	4435	0
207	20231102	162600	643138820	4435	4435	4435	4435	0
208	20231102	162500	643138820	4435	4435	4435	4435	0
209	20231102	162400	643138820	4435	4435	4435	4435	0
210	20231102	162300	643138820	4435	4435	4435	4435	0
211	20231102	162200	643138820	4435	4435	4435	4435	0
212	20231102	162100	643138820	4435	4435	4435	4435	6991
213	20231102	162000	643138820	4435	4435	4435	4435	0
214	20231102	161900	643138820	4435	4435	4435	4435	0
215	20231102	161800	643138820	4435	4435	4435	4435	0
216	20231102	161700	643138820	4435	4435	4435	4435	0
217	20231102	161600	643138820	4435	4435	4435	4435	0
218	20231102	161500	643138820	4435	4435	4435	4435	0
219	20231102	161400	643138820	4435	4435	4435	4435	0
220	20231102	161300	643138820	4435	4435	4435	4435	0
221	20231102	161200	643138820	4435	4435	4435	4435	0
222	20231102	161100	643138820	4435	4435	4435	4435	0
223	20231102	161000	643138820	4435	4435	4435	4435	0
224	20231102	160900	643138820	4435	4435	4435	4435	0
225	20231102	160800	643138820	4435	4435	4435	4435	0
226	20231102	160700	643138820	4435	4435	4435	4435	0
227	20231102	160600	643138820	4435	4435	4435	4435	0
228	20231102	160500	643138820	4435	4435	4435	4435	0
229	20231102	160400	643138820	4435	4435	4435	4435	0
230	20231102	160300	643138820	4435	4435	4435	4435	0
231	20231102	160200	643138820	4435	4435	4435	4435	0
232	20231102	160100	643138820	4435	4435	4435	4435	0
233	20231102	160000	643138820	4435	4435	4435	4435	0
234	20231102	155900	643138820	4435	4435	4435	4435	0
235	20231102	155800	643138820	4435	4435	4435	4435	0
236	20231102	155700	643138820	4435	4435	4435	4435	0
237	20231102	155600	643138820	4435	4435	4435	4435	0
238	20231102	155500	643138820	4435	4435	4435	4435	0
239	20231102	155400	643138820	4435	4435	4435	4435	0
240	20231102	155300	643138820	4435	4435	4435	4435	0
241	20231102	155200	643138820	4435	4435	4435	4435	0
242	20231102	155100	643138820	4435	4435	4435	4435	6991
243	20231102	155000	643138820	4435	4435	4435	4435	0
244	20231102	154900	643138820	4435	4435	4435	4435	0
245	20231102	154800	643138820	4435	4435	4435	4435	0
246	20231102	154700	643138820	4435	4435	4435	4435	0
247	20231102	154600	643138820	4435	4435	4435	4435	0
248	20231102	154500	643138820	4435	4435	4435	4435	0
249	20231102	154400	643138820	4435	4435	4435	4435	0
250	20231102	154300	643138820	4435	4435	4435	4435	0
251	20231102	154200	643138820	4435	4435	4435	4435	0
252	20231102	154100	643138820	4435	4435	4435	4435	0
253	20231102	154000	643138820	4435	4435	4435	4435	0
254	20231102	153900	643138820	4435	4435	4435	4435	0
255	20231102	153800	643138820	4435	4435	4435	4435	0
256	20231102	153700	643138820	4435	4435	4435	4435	0
257	20231102	153600	643138820	4435	4435	4435	4435	0
258	20231102	153500	643138820	4435	4435	4435	4435	0
259	20231102	153400	643138820	4435	4435	4435	4435	0
260	20231102	153300	643138820	4435	4435	4435	4435	0
261	20231102	153200	643138820	4435	4435	4435	4435	0
262	20231102	153100	643138820	4435	4435	4435	4435	0
263	20231102	153000	643138820	4435	4435	4435	4435	6991
264	20231102	152900	612133735	4420	4420	4420	4420	0
265	20231102	152800	612133735	4420	4420	4420	4420	0
266	20231102	152700	612133735	4420	4420	4420	4420	0
267	20231102	152600	612133735	4420	4420	4420	4420	0
268	20231102	152500	612133735	4420	4420	4420	4420	0
269	20231102	152400	612133735	4420	4420	4420	4420	0
270	20231102	152300	612133735	4420	4420	4420	4420	0
271	20231102	152200	612133735	4420	4420	4420	4420	0
272	20231102	152100	612133735	4420	4420	4420	4420	0
273	20231102	152000	612133735	4420	4420	4420	4420	0
274	20231102	151900	612133735	4420	4420	4425	4420	147
275	20231102	151800	611483660	4420	4420	4420	4420	10
276	20231102	151700	611439460	4425	4425	4425	4425	0
277	20231102	151600	611439460	4425	4425	4425	4425	1
278	20231102	151500	611435035	4400	4415	4415	4400	3100
279	20231102	151400	597780815	4425	4425	4425	4425	142
280	20231102	151300	597152465	4415	4420	4420	4415	641
281	20231102	151200	594321450	4420	4420	4420	4420	0
282	20231102	151100	594321450	4420	4420	4420	4420	0
283	20231102	151000	594321450	4420	4420	4420	4420	200
284	20231102	150900	593437450	4425	4425	4425	4425	200
285	20231102	150800	592552450	4425	4425	4425	4425	1
286	20231102	150700	592548025	4415	4420	4425	4415	227
287	20231102	150600	591544360	4415	4415	4415	4415	11
288	20231102	150500	591495795	4415	4415	4415	4415	1252
289	20231102	150400	585968215	4415	4415	4415	4415	0
290	20231102	150300	585968215	4415	4415	4415	4415	0
291	20231102	150200	585968215	4415	4415	4420	4415	1443
292	20231102	150100	579596805	4415	4415	4415	4415	12
293	20231102	150000	579543825	4415	4415	4415	4415	39
294	20231102	145900	579371640	4415	4415	4415	4415	38
295	20231102	145800	579203870	4415	4415	4415	4415	0
296	20231102	145700	579203870	4415	4415	4415	4415	0
297	20231102	145600	579203870	4415	4415	4415	4415	15
298	20231102	145500	579137645	4415	4415	4415	4415	519
299	20231102	145400	576846260	4415	4415	4415	4415	150
300	20231102	145300	576184010	4415	4415	4415	4415	111
301	20231102	145200	575693945	4420	4420	4420	4420	10
302	20231102	145100	575649745	4420	4420	4420	4420	22
303	20231102	145000	575552505	4410	4410	4410	4410	405
304	20231102	144900	573766455	4410	4410	4410	4410	30
305	20231102	144800	573634155	4410	4410	4410	4410	0
306	20231102	144700	573634155	4410	4410	4410	4410	180
307	20231102	144600	572840355	4410	4410	4410	4410	0
308	20231102	144500	572840355	4410	4410	4410	4410	51
309	20231102	144400	572615445	4410	4410	4410	4410	600
310	20231102	144300	569969445	4420	4420	4420	4420	17
311	20231102	144200	569894305	4420	4420	4420	4420	0
312	20231102	144100	569894305	4420	4420	4420	4420	0
313	20231102	144000	569894305	4420	4420	4420	4420	0
314	20231102	143900	569894305	4420	4420	4420	4420	50
315	20231102	143800	569673305	4420	4420	4420	4420	0
316	20231102	143700	569673305	4420	4405	4420	4400	461
317	20231102	143600	567642355	4405	4405	4405	4405	61
318	20231102	143500	567373650	4405	4405	4405	4405	76
319	20231102	143400	567038870	4405	4405	4405	4405	123
320	20231102	143300	566497055	4410	4410	4410	4410	645
321	20231102	143200	563652605	4410	4420	4420	4410	113
322	20231102	143100	563154265	4410	4420	4420	4410	170
323	20231102	143000	562403835	4420	4430	4435	4420	1326
324	20231102	142900	556527920	4430	4430	4430	4430	0
325	20231102	142800	556527920	4430	4430	4430	4430	0
326	20231102	142700	556527920	4430	4430	4430	4430	1840
327	20231102	142600	548376720	4420	4420	4420	4420	568
328	20231102	142500	545866160	4430	4430	4430	4430	54
329	20231102	142400	545626940	4425	4425	4425	4425	50
330	20231102	142300	545405690	4430	4430	4430	4430	0
331	20231102	142200	545405690	4430	4430	4430	4430	69
332	20231102	142100	545100020	4420	4420	4420	4420	0
333	20231102	142000	545100020	4420	4420	4420	4420	0
334	20231102	141900	545100020	4420	4430	4430	4420	602
335	20231102	141800	542433880	4430	4430	4430	4430	501
336	20231102	141700	540214450	4430	4430	4430	4430	19
337	20231102	141600	540130280	4430	4430	4430	4430	40
338	20231102	141500	539953080	4430	4430	4430	4430	0
339	20231102	141400	539953080	4430	4430	4430	4430	1
340	20231102	141300	539948650	4420	4420	4420	4420	40
341	20231102	141200	539771850	4420	4415	4430	4415	6600
342	20231102	141100	510568285	4415	4415	4415	4415	0
343	20231102	141000	510568285	4415	4415	4415	4415	0
344	20231102	140900	510568285	4415	4415	4415	4415	0
345	20231102	140800	510568285	4415	4415	4415	4415	0
346	20231102	140700	510568285	4415	4415	4415	4415	0
347	20231102	140600	510568285	4415	4415	4415	4415	4
348	20231102	140500	510550625	4405	4400	4405	4400	3433
349	20231102	140400	495443040	4410	4415	4415	4410	1660
350	20231102	140300	488117440	4410	4410	4410	4410	608
351	20231102	140200	485436160	4410	4410	4410	4410	0
352	20231102	140100	485436160	4410	4410	4410	4410	0
353	20231102	140000	485436160	4410	4410	4410	4410	113
354	20231102	135900	484937830	4410	4410	4410	4410	0
355	20231102	135800	484937830	4410	4410	4410	4410	0
356	20231102	135700	484937830	4410	4410	4410	4410	0
357	20231102	135600	484937830	4410	4400	4410	4400	25
358	20231102	135500	484827730	4400	4410	4410	4400	36
359	20231102	135400	484669230	4400	4400	4400	4400	0
360	20231102	135300	484669230	4400	4400	4400	4400	0
361	20231102	135200	484669230	4400	4400	4400	4400	0
362	20231102	135100	484669230	4400	4400	4400	4400	500
363	20231102	135000	482469230	4400	4400	4400	4400	97
364	20231102	134900	482042430	4400	4400	4400	4400	0
365	20231102	134800	482042430	4400	4400	4400	4400	0
366	20231102	134700	482042430	4400	4400	4400	4400	0
367	20231102	134600	482042430	4400	4400	4400	4400	0
368	20231102	134500	482042430	4400	4400	4400	4400	0
369	20231102	134400	482042430	4400	4400	4400	4400	50
370	20231102	134300	481822430	4400	4400	4400	4400	13
371	20231102	134200	481765230	4400	4400	4400	4400	50
372	20231102	134100	481545230	4395	4395	4395	4395	0
373	20231102	134000	481545230	4395	4395	4395	4395	50
374	20231102	133900	481325480	4400	4400	4400	4400	0
375	20231102	133800	481325480	4400	4400	4400	4400	60
376	20231102	133700	481061480	4400	4405	4405	4400	950
377	20231102	133600	476881160	4405	4405	4405	4400	304
378	20231102	133500	475542535	4410	4410	4410	4410	5
379	20231102	133400	475520485	4415	4415	4415	4415	0
380	20231102	133300	475520485	4415	4415	4415	4415	0
381	20231102	133200	475520485	4415	4415	4415	4415	0
382	20231102	133100	475520485	4415	4415	4415	4415	0
383	20231102	133000	475520485	4415	4415	4415	4415	113
384	20231102	132900	475021590	4410	4410	4410	4410	195
385	20231102	132800	474161640	4410	4410	4410	4410	1
386	20231102	132700	474157230	4410	4410	4410	4410	0
387	20231102	132600	474157230	4410	4410	4410	4410	0
388	20231102	132500	474157230	4410	4410	4410	4410	3
389	20231102	132400	474144000	4405	4405	4405	4405	0
390	20231102	132300	474144000	4405	4405	4405	4405	150
391	20231102	132200	473483250	4405	4405	4405	4405	150
392	20231102	132100	472822500	4405	4405	4405	4405	0
393	20231102	132000	472822500	4405	4405	4405	4405	371
394	20231102	131900	471188245	4405	4405	4405	4405	60
395	20231102	131800	470923945	4405	4405	4405	4405	4
396	20231102	131700	470906325	4395	4395	4395	4395	9
397	20231102	131600	470866770	4405	4405	4405	4405	0
398	20231102	131500	470866770	4405	4405	4405	4405	0
399	20231102	131400	470866770	4405	4405	4405	4405	0
400	20231102	131300	470866770	4405	4405	4405	4405	0
401	20231102	131200	470866770	4405	4405	4405	4405	299
402	20231102	131100	469549675	4405	4405	4405	4405	1
403	20231102	131000	469545270	4405	4405	4405	4405	0
404	20231102	130900	469545270	4405	4405	4405	4405	3
405	20231102	130800	469532055	4395	4395	4395	4395	0
406	20231102	130700	469532055	4395	4395	4395	4395	14
407	20231102	130600	469470525	4400	4395	4400	4395	273
408	20231102	130500	468270420	4395	4395	4395	4395	0
409	20231102	130400	468270420	4395	4395	4395	4395	0
410	20231102	130300	468270420	4395	4395	4395	4395	0
411	20231102	130200	468270420	4395	4395	4395	4395	0
412	20231102	130100	468270420	4395	4395	4395	4395	2
413	20231102	130000	468261630	4405	4405	4405	4405	1
414	20231102	125900	468257225	4390	4390	4390	4390	0
415	20231102	125800	468257225	4390	4390	4390	4390	0
416	20231102	125700	468257225	4390	4390	4390	4390	10
417	20231102	125600	468213325	4390	4390	4390	4390	182
418	20231102	125500	467414345	4390	4390	4390	4390	0
419	20231102	125400	467414345	4390	4390	4390	4390	0
420	20231102	125300	467414345	4390	4400	4400	4390	460
421	20231102	125200	465391790	4415	4400	4415	4400	2
422	20231102	125100	465382975	4415	4400	4415	4400	2
423	20231102	125000	465374160	4385	4385	4385	4385	0
424	20231102	124900	465374160	4385	4385	4385	4385	0
425	20231102	124800	465374160	4385	4385	4385	4385	0
426	20231102	124700	465374160	4385	4385	4385	4385	0
427	20231102	124600	465374160	4385	4385	4385	4385	8
428	20231102	124500	465339080	4400	4400	4400	4400	1
429	20231102	124400	465334680	4400	4395	4400	4395	10
430	20231102	124300	465290715	4400	4400	4400	4400	0
431	20231102	124200	465290715	4400	4395	4400	4395	701
432	20231102	124100	462206320	4395	4410	4415	4390	1366
433	20231102	124000	456192465	4410	4410	4410	4410	0
434	20231102	123900	456192465	4410	4410	4410	4410	0
435	20231102	123800	456192465	4410	4410	4410	4410	10
436	20231102	123700	456148365	4410	4410	4410	4410	573
437	20231102	123600	453621435	4410	4410	4410	4410	0
438	20231102	123500	453621435	4410	4410	4410	4410	0
439	20231102	123400	453621435	4410	4410	4410	4410	527
440	20231102	123300	451297365	4400	4400	4400	4400	227
441	20231102	123200	450298565	4405	4400	4405	4400	786
442	20231102	123100	446838165	4400	4400	4400	4400	0
443	20231102	123000	446838165	4400	4400	4400	4400	0
444	20231102	122900	446838165	4400	4400	4400	4400	5
445	20231102	122800	446816165	4405	4405	4405	4405	5
446	20231102	122700	446794140	4405	4405	4405	4405	15
447	20231102	122600	446728065	4400	4400	4400	4400	0
448	20231102	122500	446728065	4400	4400	4400	4400	0
449	20231102	122400	446728065	4400	4400	4400	4395	2249
450	20231102	122300	436832470	4395	4395	4395	4395	0
451	20231102	122200	436832470	4395	4395	4395	4395	0
452	20231102	122100	436832470	4395	4395	4395	4395	1
453	20231102	122000	436828075	4400	4395	4400	4395	1135
454	20231102	121900	431834080	4395	4395	4395	4395	0
455	20231102	121800	431834080	4395	4395	4395	4395	1
456	20231102	121700	431829685	4395	4395	4395	4395	9
457	20231102	121600	431790130	4385	4385	4385	4385	0
458	20231102	121500	431790130	4385	4385	4385	4385	0
459	20231102	121400	431790130	4385	4390	4390	4385	38
460	20231102	121300	431623485	4410	4400	4410	4400	22
461	20231102	121200	431526475	4415	4415	4415	4415	0
462	20231102	121100	431526475	4415	4400	4415	4400	36
463	20231102	121000	431367575	4415	4385	4420	4385	2288
464	20231102	120900	421286065	4390	4390	4390	4390	0
465	20231102	120800	421286065	4390	4390	4390	4390	0
466	20231102	120700	421286065	4390	4390	4390	4390	4
467	20231102	120600	421268505	4390	4390	4390	4390	0
468	20231102	120500	421268505	4390	4390	4390	4390	0
469	20231102	120400	421268505	4390	4390	4390	4390	0
470	20231102	120300	421268505	4390	4390	4390	4390	0
471	20231102	120200	421268505	4390	4390	4390	4390	0
472	20231102	120100	421268505	4390	4390	4390	4390	1
473	20231102	120000	421264115	4390	4390	4390	4390	0
474	20231102	115900	421264115	4390	4390	4390	4390	3
475	20231102	115800	421250945	4380	4380	4380	4380	0
476	20231102	115700	421250945	4380	4380	4380	4380	0
477	20231102	115600	421250945	4380	4380	4380	4380	0
478	20231102	115500	421250945	4380	4380	4380	4380	87
479	20231102	115400	420869885	4395	4390	4395	4390	100
480	20231102	115300	420430850	4380	4380	4380	4380	60
481	20231102	115200	420168050	4390	4390	4390	4390	0
482	20231102	115100	420168050	4390	4390	4390	4390	0
483	20231102	115000	420168050	4390	4390	4390	4390	2
484	20231102	114900	420159270	4390	4390	4390	4390	1
485	20231102	114800	420154880	4385	4385	4385	4385	193
486	20231102	114700	419308575	4390	4390	4390	4390	0
487	20231102	114600	419308575	4390	4390	4390	4390	0
488	20231102	114500	419308575	4390	4390	4390	4390	0
489	20231102	114400	419308575	4390	4390	4390	4390	1
490	20231102	114300	419304185	4385	4385	4385	4385	0
491	20231102	114200	419304185	4385	4385	4385	4385	0
492	20231102	114100	419304185	4385	4385	4385	4385	0
493	20231102	114000	419304185	4385	4385	4385	4385	0
494	20231102	113900	419304185	4385	4385	4385	4385	0
495	20231102	113800	419304185	4385	4385	4385	4385	0
496	20231102	113700	419304185	4385	4385	4385	4385	115
497	20231102	113600	418799910	4385	4395	4395	4385	820
498	20231102	113500	415202375	4400	4400	4400	4400	0
499	20231102	113400	415202375	4400	4400	4400	4400	1
500	20231102	113300	415197975	4400	4400	4400	4400	3
501	20231102	113200	415184775	4390	4390	4390	4390	0
502	20231102	113100	415184775	4390	4390	4390	4390	0
503	20231102	113000	415184775	4390	4390	4390	4390	6
504	20231102	112900	415158435	4400	4400	4400	4400	0
505	20231102	112800	415158435	4400	4400	4400	4400	0
506	20231102	112700	415158435	4400	4400	4400	4400	50
507	20231102	112600	414938435	4400	4400	4400	4400	50
508	20231102	112500	414718435	4390	4390	4390	4390	26
509	20231102	112400	414604295	4390	4390	4390	4390	0
510	20231102	112300	414604295	4390	4390	4390	4390	1983
511	20231102	112200	405898925	4390	4400	4405	4390	41
512	20231102	112100	405718605	4400	4405	4405	4395	1170
513	20231102	112000	400573555	4405	4400	4405	4400	203
514	20231102	111900	399680350	4410	4410	4410	4410	0
515	20231102	111800	399680350	4410	4410	4410	4410	0
516	20231102	111700	399680350	4410	4410	4410	4410	871
517	20231102	111600	395839240	4410	4410	4410	4410	500
518	20231102	111500	393634240	4405	4415	4415	4405	1232
519	20231102	111400	388204620	4410	4410	4410	4410	2
520	20231102	111300	388195800	4415	4415	4415	4415	0
521	20231102	111200	388195800	4415	4405	4415	4405	2
522	20231102	111100	388186980	4415	4415	4415	4415	17
523	20231102	111000	388111925	4415	4415	4415	4415	1
524	20231102	110900	388107510	4415	4425	4425	4415	849
525	20231102	110800	384358055	4425	4415	4425	4415	97
526	20231102	110700	383928860	4415	4415	4415	4415	73
527	20231102	110600	383606565	4430	4415	4430	4415	113
528	20231102	110500	383107045	4425	4425	4430	4425	206
529	20231102	110400	382194755	4430	4430	4430	4425	1078
530	20231102	110300	377423965	4430	4425	4430	4425	102
531	20231102	110200	376972575	4425	4425	4430	4425	103
532	20231102	110100	376516655	4430	4415	4430	4415	91
533	20231102	110000	376113605	4430	4420	4430	4415	1516
534	20231102	105900	369405090	4415	4410	4420	4410	447
535	20231102	105800	367432570	4410	4405	4410	4405	39
536	20231102	105700	367260730	4410	4410	4410	4410	301
537	20231102	105600	365933320	4410	4405	4410	4405	244
538	20231102	105500	364858405	4405	4405	4410	4405	535
539	20231102	105400	362501230	4405	4400	4405	4400	104
540	20231102	105300	362043320	4400	4395	4400	4395	131
541	20231102	105200	361467085	4395	4395	4395	4395	20
542	20231102	105100	361379185	4400	4400	4400	4400	100
543	20231102	105000	360939185	4395	4395	4395	4395	0
544	20231102	104900	360939185	4395	4395	4395	4395	0
545	20231102	104800	360939185	4395	4395	4395	4395	11
546	20231102	104700	360890840	4395	4395	4395	4395	0
547	20231102	104600	360890840	4395	4395	4395	4395	0
548	20231102	104500	360890840	4395	4395	4395	4395	0
549	20231102	104400	360890840	4395	4395	4395	4395	0
550	20231102	104300	360890840	4395	4395	4395	4395	1
551	20231102	104200	360886445	4405	4400	4405	4400	248
552	20231102	104100	359794745	4400	4400	4400	4400	30
553	20231102	104000	359662745	4400	4400	4400	4400	445
554	20231102	103900	357704745	4400	4400	4400	4400	0
555	20231102	103800	357704745	4400	4385	4400	4380	266
556	20231102	103700	356536055	4385	4380	4385	4380	10
557	20231102	103600	356492235	4380	4375	4380	4375	5
558	20231102	103500	356470340	4375	4390	4390	4375	600
559	20231102	103400	353842070	4395	4400	4400	4395	219
560	20231102	103300	352879415	4400	4400	4400	4400	208
561	20231102	103200	351964215	4405	4410	4410	4405	703
562	20231102	103100	348867495	4410	4410	4410	4410	0
563	20231102	103000	348867495	4410	4405	4410	4405	13
564	20231102	102900	348810200	4415	4410	4415	4410	216
565	20231102	102800	347856970	4405	4410	4410	4405	61
566	20231102	102700	347588010	4410	4405	4410	4405	591
567	20231102	102600	344981710	4405	4405	4405	4405	19
568	20231102	102500	344898015	4410	4410	4410	4410	0
569	20231102	102400	344898015	4410	4410	4410	4410	172
570	20231102	102300	344139495	4410	4410	4410	4410	100
571	20231102	102200	343698495	4410	4405	4410	4405	975
572	20231102	102100	339399980	4400	4400	4400	4400	328
573	20231102	102000	337956780	4395	4395	4395	4395	0
574	20231102	101900	337956780	4395	4395	4395	4395	0
575	20231102	101800	337956780	4395	4395	4395	4395	0
576	20231102	101700	337956780	4395	4390	4395	4390	108
577	20231102	101600	337482125	4395	4390	4395	4390	201
578	20231102	101500	336599730	4390	4405	4405	4390	5275
579	20231102	101400	313390415	4405	4390	4405	4390	486
580	20231102	101300	311252485	4390	4390	4390	4390	0
581	20231102	101200	311252485	4390	4390	4390	4390	255
582	20231102	101100	310133035	4390	4390	4390	4390	24
583	20231102	101000	310027675	4390	4390	4390	4390	0
584	20231102	100900	310027675	4390	4390	4390	4390	0
585	20231102	100800	310027675	4390	4390	4390	4390	0
586	20231102	100700	310027675	4390	4390	4390	4390	1
587	20231102	100600	310023285	4385	4385	4390	4385	1283
588	20231102	100500	304397305	4385	4385	4385	4385	903
589	20231102	100400	300437650	4385	4385	4385	4380	184
590	20231102	100300	299630980	4385	4385	4385	4385	0
591	20231102	100200	299630980	4385	4385	4385	4385	0
592	20231102	100100	299630980	4385	4385	4385	4385	0
593	20231102	100000	299630980	4385	4385	4385	4385	10
594	20231102	095900	299587130	4385	4385	4385	4385	775
595	20231102	095800	296188755	4385	4390	4390	4385	2
596	20231102	095700	296179980	4390	4400	4400	4390	66
597	20231102	095600	295889590	4400	4400	4400	4400	36
598	20231102	095500	295731190	4405	4405	4410	4400	1124
599	20231102	095400	290777270	4405	4400	4405	4400	248
600	20231102	095300	289685130	4400	4400	4400	4390	1555
601	20231102	095200	282853130	4390	4380	4400	4380	10253
602	20231102	095100	237819370	4380	4380	4380	4380	7
603	20231102	095000	237788710	4380	4375	4380	4375	2505
604	20231102	094900	226816845	4375	4370	4380	4370	92
605	20231102	094800	226414215	4375	4380	4380	4375	88
606	20231102	094700	226028830	4385	4380	4385	4380	1176
607	20231102	094600	220872320	4380	4370	4380	4370	189
608	20231102	094500	220044625	4370	4370	4370	4370	2
609	20231102	094400	220035885	4380	4375	4380	4370	48
610	20231102	094300	219825900	4375	4370	4375	4365	54
611	20231102	094200	219589675	4370	4375	4375	4360	1052
612	20231102	094100	215001050	4375	4375	4375	4365	118
613	20231102	094000	214484810	4375	4380	4380	4375	285
614	20231102	093900	213236670	4400	4385	4400	4380	952
615	20231102	093800	209056595	4385	4380	4395	4380	966
616	20231102	093700	204815050	4385	4385	4385	4385	25
617	20231102	093600	204705425	4400	4350	4400	4350	17110
618	20231102	093500	130038410	4350	4345	4350	4345	1098
619	20231102	093400	125267595	4340	4335	4340	4335	137
620	20231102	093300	124673110	4340	4340	4340	4340	139
621	20231102	093200	124069850	4345	4345	4345	4345	0
622	20231102	093100	124069850	4345	4345	4350	4345	136
623	20231102	093000	123478925	4345	4340	4345	4340	501
624	20231102	092900	121302415	4335	4335	4340	4335	561
625	20231102	092800	118870185	4335	4330	4340	4330	3452
626	20231102	092700	103922555	4330	4335	4335	4330	941
627	20231102	092600	99847325	4340	4340	4340	4340	203
628	20231102	092500	98966305	4345	4345	4345	4345	131
629	20231102	092400	98397110	4350	4350	4350	4345	312
630	20231102	092300	97040960	4350	4345	4355	4345	301
631	20231102	092200	95730395	4355	4345	4355	4340	14
632	20231102	092100	95669480	4345	4340	4350	4340	1298
633	20231102	092000	90023950	4340	4340	4340	4340	3
634	20231102	091900	90010930	4340	4340	4350	4340	1087
635	20231102	091800	85290600	4340	4335	4340	4335	52
636	20231102	091700	85064925	4335	4330	4340	4330	155
637	20231102	091600	84393645	4330	4335	4345	4310	7196
638	20231102	091500	53279090	4335	4335	4335	4335	1
639	20231102	091400	53274755	4340	4340	4340	4340	83
640	20231102	091300	52914535	4340	4340	4340	4335	635
641	20231102	091200	50159920	4340	4340	4340	4335	186
642	20231102	091100	49352860	4355	4355	4355	4330	969
643	20231102	091000	45133865	4350	4340	4350	4330	3335
644	20231102	090900	30642460	4340	4330	4340	4330	1303
645	20231102	090800	24994800	4315	4315	4315	4315	116
646	20231102	090700	24494260	4330	4320	4330	4320	791
647	20231102	090600	21071530	4320	4315	4325	4300	317
648	20231102	090500	19701115	4315	4315	4320	4300	1348
649	20231102	090400	13884670	4305	4310	4320	4305	133
650	20231102	090300	13311980	4320	4320	4320	4320	16
651	20231102	090200	13242860	4325	4320	4325	4320	399
652	20231102	090100	11517695	4320	4320	4325	4320	345
653	20231102	090000	10026475	4325	4295	4325	4290	2332