KissMeData/155650/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202300	392029460	5380	5380	5380	5380	3481
3	20231102	202200	392029460	5380	5380	5380	5380	0
4	20231102	202100	392029460	5380	5380	5380	5380	0
5	20231102	202000	392029460	5380	5380	5380	5380	0
6	20231102	201900	392029460	5380	5380	5380	5380	0
7	20231102	201800	392029460	5380	5380	5380	5380	0
8	20231102	201700	392029460	5380	5380	5380	5380	0
9	20231102	201600	392029460	5380	5380	5380	5380	0
10	20231102	201500	392029460	5380	5380	5380	5380	0
11	20231102	201400	392029460	5380	5380	5380	5380	0
12	20231102	201300	392029460	5380	5380	5380	5380	0
13	20231102	201200	392029460	5380	5380	5380	5380	0
14	20231102	201100	392029460	5380	5380	5380	5380	0
15	20231102	201000	392029460	5380	5380	5380	5380	0
16	20231102	200900	392029460	5380	5380	5380	5380	0
17	20231102	200800	392029460	5380	5380	5380	5380	0
18	20231102	200700	392029460	5380	5380	5380	5380	0
19	20231102	200600	392029460	5380	5380	5380	5380	0
20	20231102	200500	392029460	5380	5380	5380	5380	0
21	20231102	200400	392029460	5380	5380	5380	5380	0
22	20231102	200300	392029460	5380	5380	5380	5380	0
23	20231102	200200	392029460	5380	5380	5380	5380	0
24	20231102	200100	392029460	5380	5380	5380	5380	0
25	20231102	200000	392029460	5380	5380	5380	5380	0
26	20231102	195900	392029460	5380	5380	5380	5380	0
27	20231102	195800	392029460	5380	5380	5380	5380	0
28	20231102	195700	392029460	5380	5380	5380	5380	0
29	20231102	195600	392029460	5380	5380	5380	5380	0
30	20231102	195500	392029460	5380	5380	5380	5380	0
31	20231102	195400	392029460	5380	5380	5380	5380	0
32	20231102	195300	392029460	5380	5380	5380	5380	3481
33	20231102	195200	392029460	5380	5380	5380	5380	0
34	20231102	195100	392029460	5380	5380	5380	5380	0
35	20231102	195000	392029460	5380	5380	5380	5380	0
36	20231102	194900	392029460	5380	5380	5380	5380	0
37	20231102	194800	392029460	5380	5380	5380	5380	0
38	20231102	194700	392029460	5380	5380	5380	5380	0
39	20231102	194600	392029460	5380	5380	5380	5380	0
40	20231102	194500	392029460	5380	5380	5380	5380	0
41	20231102	194400	392029460	5380	5380	5380	5380	0
42	20231102	194300	392029460	5380	5380	5380	5380	0
43	20231102	194200	392029460	5380	5380	5380	5380	0
44	20231102	194100	392029460	5380	5380	5380	5380	0
45	20231102	194000	392029460	5380	5380	5380	5380	0
46	20231102	193900	392029460	5380	5380	5380	5380	0
47	20231102	193800	392029460	5380	5380	5380	5380	0
48	20231102	193700	392029460	5380	5380	5380	5380	0
49	20231102	193600	392029460	5380	5380	5380	5380	0
50	20231102	193500	392029460	5380	5380	5380	5380	0
51	20231102	193400	392029460	5380	5380	5380	5380	0
52	20231102	193300	392029460	5380	5380	5380	5380	0
53	20231102	193200	392029460	5380	5380	5380	5380	0
54	20231102	193100	392029460	5380	5380	5380	5380	0
55	20231102	193000	392029460	5380	5380	5380	5380	0
56	20231102	192900	392029460	5380	5380	5380	5380	0
57	20231102	192800	392029460	5380	5380	5380	5380	0
58	20231102	192700	392029460	5380	5380	5380	5380	0
59	20231102	192600	392029460	5380	5380	5380	5380	0
60	20231102	192500	392029460	5380	5380	5380	5380	0
61	20231102	192400	392029460	5380	5380	5380	5380	0
62	20231102	192300	392029460	5380	5380	5380	5380	3481
63	20231102	192200	392029460	5380	5380	5380	5380	0
64	20231102	192100	392029460	5380	5380	5380	5380	0
65	20231102	192000	392029460	5380	5380	5380	5380	0
66	20231102	191900	392029460	5380	5380	5380	5380	0
67	20231102	191800	392029460	5380	5380	5380	5380	0
68	20231102	191700	392029460	5380	5380	5380	5380	0
69	20231102	191600	392029460	5380	5380	5380	5380	0
70	20231102	191500	392029460	5380	5380	5380	5380	0
71	20231102	191400	392029460	5380	5380	5380	5380	0
72	20231102	191300	392029460	5380	5380	5380	5380	0
73	20231102	191200	392029460	5380	5380	5380	5380	0
74	20231102	191100	392029460	5380	5380	5380	5380	0
75	20231102	191000	392029460	5380	5380	5380	5380	0
76	20231102	190900	392029460	5380	5380	5380	5380	0
77	20231102	190800	392029460	5380	5380	5380	5380	0
78	20231102	190700	392029460	5380	5380	5380	5380	0
79	20231102	190600	392029460	5380	5380	5380	5380	0
80	20231102	190500	392029460	5380	5380	5380	5380	0
81	20231102	190400	392029460	5380	5380	5380	5380	0
82	20231102	190300	392029460	5380	5380	5380	5380	0
83	20231102	190200	392029460	5380	5380	5380	5380	0
84	20231102	190100	392029460	5380	5380	5380	5380	0
85	20231102	190000	392029460	5380	5380	5380	5380	0
86	20231102	185900	392029460	5380	5380	5380	5380	0
87	20231102	185800	392029460	5380	5380	5380	5380	0
88	20231102	185700	392029460	5380	5380	5380	5380	0
89	20231102	185600	392029460	5380	5380	5380	5380	0
90	20231102	185500	392029460	5380	5380	5380	5380	0
91	20231102	185400	392029460	5380	5380	5380	5380	0
92	20231102	185300	392029460	5380	5380	5380	5380	3481
93	20231102	185200	392029460	5380	5380	5380	5380	0
94	20231102	185100	392029460	5380	5380	5380	5380	0
95	20231102	185000	392029460	5380	5380	5380	5380	0
96	20231102	184900	392029460	5380	5380	5380	5380	0
97	20231102	184800	392029460	5380	5380	5380	5380	0
98	20231102	184700	392029460	5380	5380	5380	5380	0
99	20231102	184600	392029460	5380	5380	5380	5380	0
100	20231102	184500	392029460	5380	5380	5380	5380	0
101	20231102	184400	392029460	5380	5380	5380	5380	0
102	20231102	184300	392029460	5380	5380	5380	5380	0
103	20231102	184200	392029460	5380	5380	5380	5380	0
104	20231102	184100	392029460	5380	5380	5380	5380	0
105	20231102	184000	392029460	5380	5380	5380	5380	0
106	20231102	183900	392029460	5380	5380	5380	5380	0
107	20231102	183800	392029460	5380	5380	5380	5380	0
108	20231102	183700	392029460	5380	5380	5380	5380	0
109	20231102	183600	392029460	5380	5380	5380	5380	0
110	20231102	183500	392029460	5380	5380	5380	5380	0
111	20231102	183400	392029460	5380	5380	5380	5380	0
112	20231102	183300	392029460	5380	5380	5380	5380	0
113	20231102	183200	392029460	5380	5380	5380	5380	0
114	20231102	183100	392029460	5380	5380	5380	5380	0
115	20231102	183000	392029460	5380	5380	5380	5380	0
116	20231102	182900	392029460	5380	5380	5380	5380	0
117	20231102	182800	392029460	5380	5380	5380	5380	0
118	20231102	182700	392029460	5380	5380	5380	5380	0
119	20231102	182600	392029460	5380	5380	5380	5380	0
120	20231102	182500	392029460	5380	5380	5380	5380	0
121	20231102	182400	392029460	5380	5380	5380	5380	0
122	20231102	182300	392029460	5380	5380	5380	5380	3481
123	20231102	182200	392029460	5380	5380	5380	5380	0
124	20231102	182100	392029460	5380	5380	5380	5380	0
125	20231102	182000	392029460	5380	5380	5380	5380	0
126	20231102	181900	392029460	5380	5380	5380	5380	0
127	20231102	181800	392029460	5380	5380	5380	5380	0
128	20231102	181700	392029460	5380	5380	5380	5380	0
129	20231102	181600	392029460	5380	5380	5380	5380	0
130	20231102	181500	392029460	5380	5380	5380	5380	0
131	20231102	181400	392029460	5380	5380	5380	5380	0
132	20231102	181300	392029460	5380	5380	5380	5380	0
133	20231102	181200	392029460	5380	5380	5380	5380	0
134	20231102	181100	392029460	5380	5380	5380	5380	0
135	20231102	181000	392029460	5380	5380	5380	5380	0
136	20231102	180900	392029460	5380	5380	5380	5380	0
137	20231102	180800	392029460	5380	5380	5380	5380	0
138	20231102	180700	392029460	5380	5380	5380	5380	0
139	20231102	180600	392029460	5380	5380	5380	5380	0
140	20231102	180500	392029460	5380	5380	5380	5380	0
141	20231102	180400	392029460	5380	5380	5380	5380	0
142	20231102	180300	392029460	5380	5380	5380	5380	0
143	20231102	180200	392029460	5380	5380	5380	5380	0
144	20231102	180100	392029460	5380	5380	5380	5380	0
145	20231102	180000	392029460	5380	5380	5380	5380	0
146	20231102	175900	392029460	5380	5380	5380	5380	0
147	20231102	175800	392029460	5380	5380	5380	5380	0
148	20231102	175700	392029460	5380	5380	5380	5380	0
149	20231102	175600	392029460	5380	5380	5380	5380	0
150	20231102	175500	392029460	5380	5380	5380	5380	0
151	20231102	175400	392029460	5380	5380	5380	5380	0
152	20231102	175300	392029460	5380	5380	5380	5380	3481
153	20231102	175200	392029460	5380	5380	5380	5380	0
154	20231102	175100	392029460	5380	5380	5380	5380	0
155	20231102	175000	392029460	5380	5380	5380	5380	0
156	20231102	174900	392029460	5380	5380	5380	5380	0
157	20231102	174800	392029460	5380	5380	5380	5380	0
158	20231102	174700	392029460	5380	5380	5380	5380	0
159	20231102	174600	392029460	5380	5380	5380	5380	0
160	20231102	174500	392029460	5380	5380	5380	5380	0
161	20231102	174400	392029460	5380	5380	5380	5380	0
162	20231102	174300	392029460	5380	5380	5380	5380	0
163	20231102	174200	392029460	5380	5380	5380	5380	0
164	20231102	174100	392029460	5380	5380	5380	5380	0
165	20231102	174000	392029460	5380	5380	5380	5380	0
166	20231102	173900	392029460	5380	5380	5380	5380	0
167	20231102	173800	392029460	5380	5380	5380	5380	0
168	20231102	173700	392029460	5380	5380	5380	5380	0
169	20231102	173600	392029460	5380	5380	5380	5380	0
170	20231102	173500	392029460	5380	5380	5380	5380	0
171	20231102	173400	392029460	5380	5380	5380	5380	0
172	20231102	173300	392029460	5380	5380	5380	5380	0
173	20231102	173200	392029460	5380	5380	5380	5380	0
174	20231102	173100	392029460	5380	5380	5380	5380	0
175	20231102	173000	392029460	5380	5380	5380	5380	0
176	20231102	172900	392029460	5380	5380	5380	5380	0
177	20231102	172800	392029460	5380	5380	5380	5380	0
178	20231102	172700	392029460	5380	5380	5380	5380	0
179	20231102	172600	392029460	5380	5380	5380	5380	0
180	20231102	172500	392029460	5380	5380	5380	5380	0
181	20231102	172400	392029460	5380	5380	5380	5380	0
182	20231102	172300	392029460	5380	5380	5380	5380	3481
183	20231102	172200	392029460	5380	5380	5380	5380	0
184	20231102	172100	392029460	5380	5380	5380	5380	0
185	20231102	172000	392029460	5380	5380	5380	5380	0
186	20231102	171900	392029460	5380	5380	5380	5380	0
187	20231102	171800	392029460	5380	5380	5380	5380	0
188	20231102	171700	392029460	5380	5380	5380	5380	0
189	20231102	171600	392029460	5380	5380	5380	5380	0
190	20231102	171500	392029460	5380	5380	5380	5380	0
191	20231102	171400	392029460	5380	5380	5380	5380	0
192	20231102	171300	392029460	5380	5380	5380	5380	0
193	20231102	171200	392029460	5380	5380	5380	5380	0
194	20231102	171100	392029460	5380	5380	5380	5380	0
195	20231102	171000	392029460	5380	5380	5380	5380	0
196	20231102	170900	392029460	5380	5380	5380	5380	0
197	20231102	170800	392029460	5380	5380	5380	5380	0
198	20231102	170700	392029460	5380	5380	5380	5380	0
199	20231102	170600	392029460	5380	5380	5380	5380	0
200	20231102	170500	392029460	5380	5380	5380	5380	0
201	20231102	170400	392029460	5380	5380	5380	5380	0
202	20231102	170300	392029460	5380	5380	5380	5380	0
203	20231102	170200	392029460	5380	5380	5380	5380	0
204	20231102	170100	392029460	5380	5380	5380	5380	0
205	20231102	170000	392029460	5380	5380	5380	5380	0
206	20231102	165900	392029460	5380	5380	5380	5380	0
207	20231102	165800	392029460	5380	5380	5380	5380	0
208	20231102	165700	392029460	5380	5380	5380	5380	0
209	20231102	165600	392029460	5380	5380	5380	5380	0
210	20231102	165500	392029460	5380	5380	5380	5380	0
211	20231102	165400	392029460	5380	5380	5380	5380	0
212	20231102	165300	392029460	5380	5380	5380	5380	3481
213	20231102	165200	392029460	5380	5380	5380	5380	0
214	20231102	165100	392029460	5380	5380	5380	5380	0
215	20231102	165000	392029460	5380	5380	5380	5380	0
216	20231102	164900	392029460	5380	5380	5380	5380	0
217	20231102	164800	392029460	5380	5380	5380	5380	0
218	20231102	164700	392029460	5380	5380	5380	5380	0
219	20231102	164600	392029460	5380	5380	5380	5380	0
220	20231102	164500	392029460	5380	5380	5380	5380	0
221	20231102	164400	392029460	5380	5380	5380	5380	0
222	20231102	164300	392029460	5380	5380	5380	5380	0
223	20231102	164200	392029460	5380	5380	5380	5380	0
224	20231102	164100	392029460	5380	5380	5380	5380	0
225	20231102	164000	392029460	5380	5380	5380	5380	0
226	20231102	163900	392029460	5380	5380	5380	5380	0
227	20231102	163800	392029460	5380	5380	5380	5380	0
228	20231102	163700	392029460	5380	5380	5380	5380	0
229	20231102	163600	392029460	5380	5380	5380	5380	0
230	20231102	163500	392029460	5380	5380	5380	5380	0
231	20231102	163400	392029460	5380	5380	5380	5380	0
232	20231102	163300	392029460	5380	5380	5380	5380	0
233	20231102	163200	392029460	5380	5380	5380	5380	0
234	20231102	163100	392029460	5380	5380	5380	5380	0
235	20231102	163000	392029460	5380	5380	5380	5380	0
236	20231102	162900	392029460	5380	5380	5380	5380	0
237	20231102	162800	392029460	5380	5380	5380	5380	0
238	20231102	162700	392029460	5380	5380	5380	5380	0
239	20231102	162600	392029460	5380	5380	5380	5380	0
240	20231102	162500	392029460	5380	5380	5380	5380	0
241	20231102	162400	392029460	5380	5380	5380	5380	0
242	20231102	162300	392029460	5380	5380	5380	5380	3481
243	20231102	162200	392029460	5380	5380	5380	5380	0
244	20231102	162100	392029460	5380	5380	5380	5380	0
245	20231102	162000	392029460	5380	5380	5380	5380	0
246	20231102	161900	392029460	5380	5380	5380	5380	0
247	20231102	161800	392029460	5380	5380	5380	5380	0
248	20231102	161700	392029460	5380	5380	5380	5380	0
249	20231102	161600	392029460	5380	5380	5380	5380	0
250	20231102	161500	392029460	5380	5380	5380	5380	0
251	20231102	161400	392029460	5380	5380	5380	5380	0
252	20231102	161300	392029460	5380	5380	5380	5380	0
253	20231102	161200	392029460	5380	5380	5380	5380	0
254	20231102	161100	392029460	5380	5380	5380	5380	0
255	20231102	161000	392029460	5380	5380	5380	5380	0
256	20231102	160900	392029460	5380	5380	5380	5380	0
257	20231102	160800	392029460	5380	5380	5380	5380	0
258	20231102	160700	392029460	5380	5380	5380	5380	0
259	20231102	160600	392029460	5380	5380	5380	5380	0
260	20231102	160500	392029460	5380	5380	5380	5380	0
261	20231102	160400	392029460	5380	5380	5380	5380	0
262	20231102	160300	392029460	5380	5380	5380	5380	0
263	20231102	160200	392029460	5380	5380	5380	5380	0
264	20231102	160100	392029460	5380	5380	5380	5380	0
265	20231102	160000	392029460	5380	5380	5380	5380	0
266	20231102	155900	392029460	5380	5380	5380	5380	0
267	20231102	155800	392029460	5380	5380	5380	5380	0
268	20231102	155700	392029460	5380	5380	5380	5380	0
269	20231102	155600	392029460	5380	5380	5380	5380	0
270	20231102	155500	392029460	5380	5380	5380	5380	0
271	20231102	155400	392029460	5380	5380	5380	5380	0
272	20231102	155300	392029460	5380	5380	5380	5380	3481
273	20231102	155200	392029460	5380	5380	5380	5380	0
274	20231102	155100	392029460	5380	5380	5380	5380	0
275	20231102	155000	392029460	5380	5380	5380	5380	0
276	20231102	154900	392029460	5380	5380	5380	5380	0
277	20231102	154800	392029460	5380	5380	5380	5380	0
278	20231102	154700	392029460	5380	5380	5380	5380	0
279	20231102	154600	392029460	5380	5380	5380	5380	0
280	20231102	154500	392029460	5380	5380	5380	5380	0
281	20231102	154400	392029460	5380	5380	5380	5380	0
282	20231102	154300	392029460	5380	5380	5380	5380	0
283	20231102	154200	392029460	5380	5380	5380	5380	0
284	20231102	154100	392029460	5380	5380	5380	5380	0
285	20231102	154000	392029460	5380	5380	5380	5380	0
286	20231102	153900	392029460	5380	5380	5380	5380	0
287	20231102	153800	392029460	5380	5380	5380	5380	0
288	20231102	153700	392029460	5380	5380	5380	5380	0
289	20231102	153600	392029460	5380	5380	5380	5380	0
290	20231102	153500	392029460	5380	5380	5380	5380	0
291	20231102	153400	392029460	5380	5380	5380	5380	0
292	20231102	153300	392029460	5380	5380	5380	5380	0
293	20231102	153200	392029460	5380	5380	5380	5380	0
294	20231102	153100	392029460	5380	5380	5380	5380	0
295	20231102	153000	392029460	5380	5380	5380	5380	3481
296	20231102	152900	373301680	5390	5390	5390	5390	0
297	20231102	152800	373301680	5390	5390	5390	5390	0
298	20231102	152700	373301680	5390	5390	5390	5390	0
299	20231102	152600	373301680	5390	5390	5390	5390	0
300	20231102	152500	373301680	5390	5390	5390	5390	0
301	20231102	152400	373301680	5390	5390	5390	5390	0
302	20231102	152300	373301680	5390	5390	5390	5390	0
303	20231102	152200	373301680	5390	5390	5390	5390	0
304	20231102	152100	373301680	5390	5390	5390	5390	0
305	20231102	152000	373301680	5390	5390	5390	5390	0
306	20231102	151900	373301680	5390	5350	5390	5350	4700
307	20231102	151800	348078180	5350	5350	5350	5350	0
308	20231102	151700	348078180	5350	5360	5360	5350	2
309	20231102	151600	348067470	5350	5350	5360	5350	1049
310	20231102	151500	342455310	5360	5360	5360	5360	0
311	20231102	151400	342455310	5360	5360	5360	5360	0
312	20231102	151300	342455310	5360	5350	5360	5350	2124
313	20231102	151200	331091890	5350	5340	5350	5340	61
314	20231102	151100	330766140	5350	5350	5350	5350	22
315	20231102	151000	330648440	5340	5340	5340	5340	130
316	20231102	150900	329954240	5350	5350	5350	5350	0
317	20231102	150800	329954240	5350	5350	5350	5350	1
318	20231102	150700	329948890	5340	5350	5350	5340	2
319	20231102	150600	329938200	5340	5340	5340	5340	7
320	20231102	150500	329900820	5340	5340	5340	5340	1
321	20231102	150400	329895480	5360	5360	5360	5360	0
322	20231102	150300	329895480	5360	5360	5360	5360	0
323	20231102	150200	329895480	5360	5360	5360	5360	0
324	20231102	150100	329895480	5360	5360	5360	5360	0
325	20231102	150000	329895480	5360	5350	5360	5350	5
326	20231102	145900	329868720	5340	5340	5340	5340	559
327	20231102	145800	326883660	5360	5360	5360	5360	400
328	20231102	145700	324739660	5350	5350	5350	5350	48
329	20231102	145600	324482860	5360	5360	5360	5360	1
330	20231102	145500	324477500	5340	5340	5340	5340	0
331	20231102	145400	324477500	5340	5340	5340	5340	5
332	20231102	145300	324450800	5360	5360	5360	5360	0
333	20231102	145200	324450800	5360	5360	5360	5360	0
334	20231102	145100	324450800	5360	5350	5360	5340	1103
335	20231102	145000	318552770	5350	5350	5350	5350	1
336	20231102	144900	318547420	5340	5340	5340	5340	1
337	20231102	144800	318542080	5350	5350	5350	5350	0
338	20231102	144700	318542080	5350	5350	5350	5350	0
339	20231102	144600	318542080	5350	5350	5350	5350	0
340	20231102	144500	318542080	5350	5350	5350	5350	0
341	20231102	144400	318542080	5350	5350	5350	5350	2
342	20231102	144300	318531380	5340	5340	5340	5340	0
343	20231102	144200	318531380	5340	5340	5340	5340	1
344	20231102	144100	318526040	5350	5350	5350	5350	195
345	20231102	144000	317482790	5350	5350	5350	5350	0
346	20231102	143900	317482790	5350	5350	5350	5350	0
347	20231102	143800	317482790	5350	5350	5350	5350	1
348	20231102	143700	317477440	5340	5340	5340	5340	2
349	20231102	143600	317466760	5350	5350	5350	5350	0
350	20231102	143500	317466760	5350	5350	5350	5350	0
351	20231102	143400	317466760	5350	5350	5350	5350	0
352	20231102	143300	317466760	5350	5350	5350	5350	84
353	20231102	143200	317017360	5360	5360	5360	5360	0
354	20231102	143100	317017360	5360	5360	5360	5360	0
355	20231102	143000	317017360	5360	5360	5360	5360	9
356	20231102	142900	316969120	5360	5360	5360	5360	0
357	20231102	142800	316969120	5360	5350	5360	5350	2
358	20231102	142700	316958410	5360	5350	5360	5330	1503
359	20231102	142600	308931710	5360	5360	5360	5360	1
360	20231102	142500	308926350	5360	5360	5360	5360	4
361	20231102	142400	308904910	5350	5350	5350	5350	2
362	20231102	142300	308894210	5350	5350	5350	5350	0
363	20231102	142200	308894210	5350	5350	5350	5350	261
364	20231102	142100	307497860	5360	5360	5360	5360	5
365	20231102	142000	307471060	5370	5360	5370	5360	127
366	20231102	141900	306790330	5370	5370	5370	5370	18
367	20231102	141800	306693670	5360	5370	5370	5360	231
368	20231102	141700	305454670	5380	5350	5380	5350	4164
369	20231102	141600	283105140	5350	5350	5350	5350	10
370	20231102	141500	283051640	5350	5340	5350	5340	202
371	20231102	141400	281972850	5360	5360	5360	5360	0
372	20231102	141300	281972850	5360	5350	5360	5350	12
373	20231102	141200	281908540	5330	5330	5330	5330	0
374	20231102	141100	281908540	5330	5330	5330	5330	262
375	20231102	141000	280512080	5350	5350	5350	5350	402
376	20231102	140900	278361380	5340	5340	5340	5340	150
377	20231102	140800	277560380	5350	5350	5350	5350	0
378	20231102	140700	277560380	5350	5350	5350	5350	0
379	20231102	140600	277560380	5350	5350	5350	5350	0
380	20231102	140500	277560380	5350	5350	5360	5350	120
381	20231102	140400	276918280	5360	5360	5360	5360	8
382	20231102	140300	276875400	5360	5360	5360	5360	0
383	20231102	140200	276875400	5360	5350	5360	5350	130
384	20231102	140100	276179850	5350	5350	5350	5350	0
385	20231102	140000	276179850	5350	5350	5350	5350	0
386	20231102	135900	276179850	5350	5350	5350	5350	0
387	20231102	135800	276179850	5350	5350	5350	5350	0
388	20231102	135700	276179850	5350	5350	5350	5350	0
389	20231102	135600	276179850	5350	5350	5350	5350	4
390	20231102	135500	276158450	5350	5350	5350	5350	2
391	20231102	135400	276147750	5360	5360	5360	5360	0
392	20231102	135300	276147750	5360	5360	5360	5360	0
393	20231102	135200	276147750	5360	5360	5360	5360	0
394	20231102	135100	276147750	5360	5360	5360	5360	0
395	20231102	135000	276147750	5360	5360	5360	5360	0
396	20231102	134900	276147750	5360	5360	5360	5360	0
397	20231102	134800	276147750	5360	5360	5360	5360	2
398	20231102	134700	276137030	5340	5360	5360	5340	65
399	20231102	134600	275789730	5360	5360	5360	5360	0
400	20231102	134500	275789730	5360	5360	5360	5360	0
401	20231102	134400	275789730	5360	5360	5360	5360	0
402	20231102	134300	275789730	5360	5360	5360	5360	0
403	20231102	134200	275789730	5360	5360	5360	5360	94
404	20231102	134100	275285890	5360	5360	5360	5360	0
405	20231102	134000	275285890	5360	5360	5360	5360	0
406	20231102	133900	275285890	5360	5360	5360	5360	0
407	20231102	133800	275285890	5360	5360	5360	5360	0
408	20231102	133700	275285890	5360	5360	5360	5360	0
409	20231102	133600	275285890	5360	5360	5360	5360	0
410	20231102	133500	275285890	5360	5360	5360	5360	0
411	20231102	133400	275285890	5360	5360	5360	5360	0
412	20231102	133300	275285890	5360	5360	5360	5360	0
413	20231102	133200	275285890	5360	5360	5360	5340	26
414	20231102	133100	275146610	5340	5340	5340	5340	60
415	20231102	133000	274826210	5360	5360	5360	5360	0
416	20231102	132900	274826210	5360	5360	5360	5360	0
417	20231102	132800	274826210	5360	5360	5360	5360	0
418	20231102	132700	274826210	5360	5360	5360	5360	0
419	20231102	132600	274826210	5360	5350	5360	5340	461
420	20231102	132500	272359850	5360	5360	5360	5360	0
421	20231102	132400	272359850	5360	5360	5360	5360	0
422	20231102	132300	272359850	5360	5360	5360	5360	4
423	20231102	132200	272338410	5350	5350	5350	5350	0
424	20231102	132100	272338410	5350	5350	5350	5350	0
425	20231102	132000	272338410	5350	5350	5350	5350	599
426	20231102	131900	269133760	5350	5350	5350	5350	0
427	20231102	131800	269133760	5350	5350	5350	5350	0
428	20231102	131700	269133760	5350	5350	5350	5350	0
429	20231102	131600	269133760	5350	5350	5350	5350	0
430	20231102	131500	269133760	5350	5350	5350	5350	0
431	20231102	131400	269133760	5350	5350	5350	5350	0
432	20231102	131300	269133760	5350	5350	5350	5350	0
433	20231102	131200	269133760	5350	5350	5350	5350	1
434	20231102	131100	269128410	5350	5350	5350	5350	0
435	20231102	131000	269128410	5350	5350	5350	5350	0
436	20231102	130900	269128410	5350	5350	5350	5350	0
437	20231102	130800	269128410	5350	5350	5350	5350	0
438	20231102	130700	269128410	5350	5350	5350	5350	1
439	20231102	130600	269123060	5350	5340	5350	5340	195
440	20231102	130500	268081750	5350	5350	5350	5350	0
441	20231102	130400	268081750	5350	5350	5350	5350	0
442	20231102	130300	268081750	5350	5350	5350	5350	0
443	20231102	130200	268081750	5350	5340	5350	5340	105
444	20231102	130100	267521040	5340	5340	5340	5340	103
445	20231102	130000	266971020	5350	5350	5350	5350	0
446	20231102	125900	266971020	5350	5350	5350	5350	897
447	20231102	125800	262172070	5360	5360	5360	5360	0
448	20231102	125700	262172070	5360	5360	5360	5360	0
449	20231102	125600	262172070	5360	5360	5360	5360	0
450	20231102	125500	262172070	5360	5360	5360	5360	20
451	20231102	125400	262064870	5360	5360	5360	5360	2
452	20231102	125300	262054150	5350	5350	5350	5350	0
453	20231102	125200	262054150	5350	5350	5350	5350	0
454	20231102	125100	262054150	5350	5350	5350	5350	260
455	20231102	125000	260663150	5350	5350	5350	5350	1
456	20231102	124900	260657800	5340	5340	5340	5340	110
457	20231102	124800	260070400	5350	5350	5350	5350	0
458	20231102	124700	260070400	5350	5350	5350	5350	0
459	20231102	124600	260070400	5350	5350	5350	5350	0
460	20231102	124500	260070400	5350	5350	5350	5350	0
461	20231102	124400	260070400	5350	5340	5350	5330	191
462	20231102	124300	259051270	5350	5350	5350	5350	11
463	20231102	124200	258992420	5360	5360	5360	5360	0
464	20231102	124100	258992420	5360	5360	5360	5360	0
465	20231102	124000	258992420	5360	5360	5360	5360	20
466	20231102	123900	258885220	5360	5360	5360	5360	0
467	20231102	123800	258885220	5360	5360	5360	5360	0
468	20231102	123700	258885220	5360	5360	5360	5360	0
469	20231102	123600	258885220	5360	5360	5360	5360	15
470	20231102	123500	258804820	5350	5350	5350	5350	0
471	20231102	123400	258804820	5350	5350	5350	5350	196
472	20231102	123300	257756220	5340	5340	5340	5340	0
473	20231102	123200	257756220	5340	5340	5340	5340	0
474	20231102	123100	257756220	5340	5340	5340	5340	29
475	20231102	123000	257601360	5340	5340	5340	5340	0
476	20231102	122900	257601360	5340	5340	5340	5340	1
477	20231102	122800	257596020	5350	5350	5350	5350	0
478	20231102	122700	257596020	5350	5350	5350	5350	0
479	20231102	122600	257596020	5350	5350	5350	5350	0
480	20231102	122500	257596020	5350	5350	5350	5350	90
481	20231102	122400	257114520	5350	5350	5350	5350	0
482	20231102	122300	257114520	5350	5350	5350	5350	0
483	20231102	122200	257114520	5350	5350	5350	5350	0
484	20231102	122100	257114520	5350	5350	5350	5350	0
485	20231102	122000	257114520	5350	5350	5350	5350	5
486	20231102	121900	257087770	5340	5350	5350	5340	503
487	20231102	121800	254396740	5350	5350	5350	5350	0
488	20231102	121700	254396740	5350	5350	5350	5350	1
489	20231102	121600	254391390	5340	5340	5340	5340	0
490	20231102	121500	254391390	5340	5340	5340	5340	15
491	20231102	121400	254311290	5340	5340	5340	5340	15
492	20231102	121300	254231190	5350	5350	5350	5350	53
493	20231102	121200	253947640	5350	5350	5350	5350	0
494	20231102	121100	253947640	5350	5350	5350	5350	1
495	20231102	121000	253942290	5340	5350	5350	5340	1050
496	20231102	120900	248334790	5350	5350	5350	5350	0
497	20231102	120800	248334790	5350	5350	5350	5350	0
498	20231102	120700	248334790	5350	5350	5350	5350	4
499	20231102	120600	248313390	5350	5350	5350	5350	0
500	20231102	120500	248313390	5350	5350	5350	5350	0
501	20231102	120400	248313390	5350	5350	5350	5350	1
502	20231102	120300	248308040	5360	5360	5360	5360	0
503	20231102	120200	248308040	5360	5360	5360	5360	0
504	20231102	120100	248308040	5360	5360	5360	5360	1
505	20231102	120000	248302680	5340	5340	5340	5340	200
506	20231102	115900	247234680	5360	5360	5360	5360	0
507	20231102	115800	247234680	5360	5360	5360	5360	0
508	20231102	115700	247234680	5360	5360	5360	5360	0
509	20231102	115600	247234680	5360	5350	5360	5340	104
510	20231102	115500	246678290	5350	5350	5350	5350	0
511	20231102	115400	246678290	5350	5350	5350	5350	4
512	20231102	115300	246656890	5360	5360	5360	5360	0
513	20231102	115200	246656890	5360	5360	5360	5360	10
514	20231102	115100	246603290	5360	5360	5360	5360	2
515	20231102	115000	246592570	5360	5350	5360	5340	204
516	20231102	114900	245503110	5360	5350	5360	5350	3
517	20231102	114800	245487040	5370	5370	5370	5370	0
518	20231102	114700	245487040	5370	5370	5370	5370	0
519	20231102	114600	245487040	5370	5370	5370	5370	1
520	20231102	114500	245481670	5360	5360	5360	5360	1120
521	20231102	114400	239478470	5360	5360	5360	5360	0
522	20231102	114300	239478470	5360	5360	5360	5360	2
523	20231102	114200	239467750	5350	5350	5350	5350	733
524	20231102	114100	235546200	5360	5360	5360	5360	0
525	20231102	114000	235546200	5360	5360	5360	5360	0
526	20231102	113900	235546200	5360	5360	5360	5360	0
527	20231102	113800	235546200	5360	5360	5360	5360	0
528	20231102	113700	235546200	5360	5360	5360	5360	0
529	20231102	113600	235546200	5360	5360	5360	5360	1
530	20231102	113500	235540840	5360	5360	5360	5360	100
531	20231102	113400	235004840	5360	5360	5360	5360	0
532	20231102	113300	235004840	5360	5360	5360	5360	0
533	20231102	113200	235004840	5360	5360	5360	5360	0
534	20231102	113100	235004840	5360	5360	5360	5360	0
535	20231102	113000	235004840	5360	5360	5360	5360	0
536	20231102	112900	235004840	5360	5360	5360	5360	13
537	20231102	112800	234935160	5350	5350	5350	5350	3
538	20231102	112700	234919110	5350	5350	5350	5350	1
539	20231102	112600	234913760	5360	5360	5360	5360	0
540	20231102	112500	234913760	5360	5360	5360	5360	0
541	20231102	112400	234913760	5360	5360	5360	5360	0
542	20231102	112300	234913760	5360	5360	5360	5360	0
543	20231102	112200	234913760	5360	5360	5360	5360	50
544	20231102	112100	234645760	5360	5360	5360	5360	0
545	20231102	112000	234645760	5360	5360	5360	5360	0
546	20231102	111900	234645760	5360	5360	5360	5360	0
547	20231102	111800	234645760	5360	5360	5360	5360	0
548	20231102	111700	234645760	5360	5360	5360	5360	0
549	20231102	111600	234645760	5360	5360	5360	5360	338
550	20231102	111500	232834080	5350	5350	5350	5350	1
551	20231102	111400	232828730	5360	5360	5360	5360	0
552	20231102	111300	232828730	5360	5360	5360	5360	0
553	20231102	111200	232828730	5360	5360	5360	5360	10
554	20231102	111100	232775130	5360	5350	5360	5350	11
555	20231102	111000	232716270	5350	5360	5360	5350	8
556	20231102	110900	232673440	5350	5350	5350	5350	809
557	20231102	110800	228345290	5340	5340	5340	5340	3
558	20231102	110700	228329270	5350	5350	5350	5350	0
559	20231102	110600	228329270	5350	5340	5350	5340	59
560	20231102	110500	228014120	5350	5350	5350	5350	406
561	20231102	110400	225842020	5360	5360	5360	5360	0
562	20231102	110300	225842020	5360	5360	5360	5360	0
563	20231102	110200	225842020	5360	5360	5360	5360	0
564	20231102	110100	225842020	5360	5340	5360	5340	2
565	20231102	110000	225831320	5350	5350	5350	5340	542
566	20231102	105900	222933960	5350	5350	5350	5350	6
567	20231102	105800	222901860	5360	5360	5360	5360	0
568	20231102	105700	222901860	5360	5360	5360	5360	0
569	20231102	105600	222901860	5360	5360	5360	5360	0
570	20231102	105500	222901860	5360	5360	5360	5360	0
571	20231102	105400	222901860	5360	5360	5360	5360	70
572	20231102	105300	222526660	5370	5370	5370	5370	2
573	20231102	105200	222515920	5360	5360	5360	5360	0
574	20231102	105100	222515920	5360	5360	5370	5360	1002
575	20231102	105000	217145180	5360	5360	5360	5360	0
576	20231102	104900	217145180	5360	5360	5360	5360	79
577	20231102	104800	216721740	5360	5350	5360	5350	10
578	20231102	104700	216668220	5340	5350	5350	5340	11
579	20231102	104600	216609460	5370	5370	5370	5370	0
580	20231102	104500	216609460	5370	5370	5370	5370	0
581	20231102	104400	216609460	5370	5350	5370	5340	1522
582	20231102	104300	208453360	5350	5350	5350	5350	0
583	20231102	104200	208453360	5350	5350	5350	5350	0
584	20231102	104100	208453360	5350	5350	5350	5350	1005
585	20231102	104000	203076610	5340	5340	5340	5340	4
586	20231102	103900	203055250	5340	5340	5340	5340	0
587	20231102	103800	203055250	5340	5340	5340	5340	0
588	20231102	103700	203055250	5340	5340	5350	5340	9
589	20231102	103600	203007150	5340	5340	5340	5340	0
590	20231102	103500	203007150	5340	5340	5340	5340	0
591	20231102	103400	203007150	5340	5340	5350	5340	225
592	20231102	103300	201805610	5340	5340	5340	5340	0
593	20231102	103200	201805610	5340	5340	5340	5340	4
594	20231102	103100	201784250	5350	5350	5350	5350	0
595	20231102	103000	201784250	5350	5340	5350	5340	14
596	20231102	102900	201709480	5350	5350	5350	5350	0
597	20231102	102800	201709480	5350	5350	5350	5350	1
598	20231102	102700	201704130	5340	5340	5340	5340	83
599	20231102	102600	201260910	5350	5350	5350	5350	0
600	20231102	102500	201260910	5350	5350	5350	5350	0
601	20231102	102400	201260910	5350	5350	5350	5350	2
602	20231102	102300	201250210	5340	5340	5340	5340	0
603	20231102	102200	201250210	5340	5340	5340	5340	5
604	20231102	102100	201223510	5350	5350	5350	5350	0
605	20231102	102000	201223510	5350	5340	5350	5340	1186
606	20231102	101900	194881320	5340	5340	5340	5340	0
607	20231102	101800	194881320	5340	5330	5340	5330	1026
608	20231102	101700	189412480	5340	5340	5350	5340	282
609	20231102	101600	187906590	5340	5350	5350	5340	106
610	20231102	101500	187340530	5340	5340	5340	5340	81
611	20231102	101400	186907990	5340	5340	5340	5340	542
612	20231102	101300	184013710	5320	5320	5320	5320	0
613	20231102	101200	184013710	5320	5320	5320	5320	0
614	20231102	101100	184013710	5320	5350	5350	5320	3
615	20231102	101000	183997690	5350	5350	5350	5350	0
616	20231102	100900	183997690	5350	5320	5350	5320	132
617	20231102	100800	183295390	5350	5350	5350	5340	4
618	20231102	100700	183274010	5320	5320	5320	5320	1
619	20231102	100600	183268690	5320	5340	5340	5320	112
620	20231102	100500	182670640	5350	5350	5350	5350	0
621	20231102	100400	182670640	5350	5350	5350	5350	0
622	20231102	100300	182670640	5350	5350	5350	5350	457
623	20231102	100200	180225690	5350	5350	5350	5350	0
624	20231102	100100	180225690	5350	5350	5350	5350	9
625	20231102	100000	180177540	5350	5340	5350	5320	533
626	20231102	095900	177331920	5350	5340	5350	5340	2
627	20231102	095800	177321230	5350	5330	5350	5330	1203
628	20231102	095700	170885200	5350	5320	5350	5320	957
629	20231102	095600	165774850	5340	5340	5340	5340	0
630	20231102	095500	165774850	5340	5320	5340	5320	25
631	20231102	095400	165641590	5320	5330	5330	5320	17
632	20231102	095300	165551040	5330	5320	5330	5320	11
633	20231102	095200	165492490	5320	5320	5330	5320	5
634	20231102	095100	165465870	5330	5330	5330	5330	0
635	20231102	095000	165465870	5330	5320	5330	5320	11
636	20231102	094900	165407330	5320	5320	5320	5320	5
637	20231102	094800	165380730	5340	5340	5340	5340	0
638	20231102	094700	165380730	5340	5340	5340	5340	0
639	20231102	094600	165380730	5340	5320	5340	5320	3
640	20231102	094500	165364750	5340	5340	5340	5340	500
641	20231102	094400	162694750	5340	5320	5340	5320	5
642	20231102	094300	162668130	5340	5320	5340	5310	1576
643	20231102	094200	154278150	5340	5340	5340	5340	0
644	20231102	094100	154278150	5340	5330	5340	5300	1224
645	20231102	094000	147770460	5340	5340	5340	5340	1
646	20231102	093900	147765120	5340	5350	5350	5320	23
647	20231102	093800	147642300	5340	5360	5360	5340	104
648	20231102	093700	147086900	5360	5340	5360	5310	5029
649	20231102	093600	120175200	5340	5320	5340	5320	42
650	20231102	093500	119951720	5340	5330	5340	5330	597
651	20231102	093400	116766120	5310	5320	5330	5310	82
652	20231102	093300	116330510	5320	5330	5330	5320	492
653	20231102	093200	113713040	5330	5340	5340	5330	12
654	20231102	093100	113648990	5350	5340	5350	5330	144
655	20231102	093000	112879960	5360	5350	5360	5320	1214
656	20231102	092900	106388910	5350	5330	5350	5310	3068
657	20231102	092800	90019020	5320	5310	5320	5310	1456
658	20231102	092700	82277660	5310	5310	5310	5310	4
659	20231102	092600	82256420	5310	5300	5310	5300	133
660	20231102	092500	81551160	5290	5310	5310	5290	17
661	20231102	092400	81461100	5330	5330	5330	5290	36
662	20231102	092300	81270170	5340	5320	5340	5300	273
663	20231102	092200	79818690	5330	5310	5330	5310	1775
664	20231102	092100	70392920	5310	5300	5310	5280	1419
665	20231102	092000	62880140	5300	5280	5300	5280	5
666	20231102	091900	62853700	5300	5300	5300	5300	250
667	20231102	091800	61528700	5300	5270	5300	5270	2270
668	20231102	091700	49511980	5260	5260	5260	5260	6
669	20231102	091600	49480420	5290	5290	5290	5290	7
670	20231102	091500	49443390	5300	5270	5300	5270	880
671	20231102	091400	44798090	5290	5290	5290	5290	0
672	20231102	091300	44798090	5290	5270	5290	5270	11
673	20231102	091200	44740100	5290	5270	5290	5270	253
674	20231102	091100	43401770	5290	5270	5290	5270	17
675	20231102	091000	43312140	5290	5280	5290	5280	121
676	20231102	090900	42672150	5300	5280	5300	5280	1760
677	20231102	090800	33355250	5280	5290	5290	5280	510
678	20231102	090700	30658450	5290	5280	5300	5280	948
679	20231102	090600	25640660	5280	5280	5280	5250	319
680	20231102	090500	23956470	5280	5260	5280	5260	1188
681	20231102	090400	17687820	5260	5270	5270	5260	342
682	20231102	090300	15888790	5270	5280	5280	5270	599
683	20231102	090200	12727060	5280	5270	5280	5270	640
684	20231102	090100	9349260	5250	5260	5260	5250	40
685	20231102	090000	9138870	5260	5220	5260	5220	1744