KissMeData/417790/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212400	486918200	9770	9770	9770	9770	158
3	20231102	212300	486918200	9770	9770	9770	9770	0
4	20231102	212200	486918200	9770	9770	9770	9770	0
5	20231102	212100	486918200	9770	9770	9770	9770	0
6	20231102	212000	486918200	9770	9770	9770	9770	0
7	20231102	211900	486918200	9770	9770	9770	9770	0
8	20231102	211800	486918200	9770	9770	9770	9770	0
9	20231102	211700	486918200	9770	9770	9770	9770	0
10	20231102	211600	486918200	9770	9770	9770	9770	0
11	20231102	211500	486918200	9770	9770	9770	9770	0
12	20231102	211400	486918200	9770	9770	9770	9770	0
13	20231102	211300	486918200	9770	9770	9770	9770	0
14	20231102	211200	486918200	9770	9770	9770	9770	0
15	20231102	211100	486918200	9770	9770	9770	9770	0
16	20231102	211000	486918200	9770	9770	9770	9770	0
17	20231102	210900	486918200	9770	9770	9770	9770	0
18	20231102	210800	486918200	9770	9770	9770	9770	0
19	20231102	210700	486918200	9770	9770	9770	9770	0
20	20231102	210600	486918200	9770	9770	9770	9770	0
21	20231102	210500	486918200	9770	9770	9770	9770	0
22	20231102	210400	486918200	9770	9770	9770	9770	0
23	20231102	210300	486918200	9770	9770	9770	9770	0
24	20231102	210200	486918200	9770	9770	9770	9770	0
25	20231102	210100	486918200	9770	9770	9770	9770	0
26	20231102	210000	486918200	9770	9770	9770	9770	0
27	20231102	205900	486918200	9770	9770	9770	9770	0
28	20231102	205800	486918200	9770	9770	9770	9770	0
29	20231102	205700	486918200	9770	9770	9770	9770	0
30	20231102	205600	486918200	9770	9770	9770	9770	0
31	20231102	205500	486918200	9770	9770	9770	9770	0
32	20231102	205400	486918200	9770	9770	9770	9770	158
33	20231102	205300	486918200	9770	9770	9770	9770	0
34	20231102	205200	486918200	9770	9770	9770	9770	0
35	20231102	205100	486918200	9770	9770	9770	9770	0
36	20231102	205000	486918200	9770	9770	9770	9770	0
37	20231102	204900	486918200	9770	9770	9770	9770	0
38	20231102	204800	486918200	9770	9770	9770	9770	0
39	20231102	204700	486918200	9770	9770	9770	9770	0
40	20231102	204600	486918200	9770	9770	9770	9770	0
41	20231102	204500	486918200	9770	9770	9770	9770	0
42	20231102	204400	486918200	9770	9770	9770	9770	0
43	20231102	204300	486918200	9770	9770	9770	9770	0
44	20231102	204200	486918200	9770	9770	9770	9770	0
45	20231102	204100	486918200	9770	9770	9770	9770	0
46	20231102	204000	486918200	9770	9770	9770	9770	0
47	20231102	203900	486918200	9770	9770	9770	9770	0
48	20231102	203800	486918200	9770	9770	9770	9770	0
49	20231102	203700	486918200	9770	9770	9770	9770	0
50	20231102	203600	486918200	9770	9770	9770	9770	0
51	20231102	203500	486918200	9770	9770	9770	9770	0
52	20231102	203400	486918200	9770	9770	9770	9770	0
53	20231102	203300	486918200	9770	9770	9770	9770	0
54	20231102	203200	486918200	9770	9770	9770	9770	0
55	20231102	203100	486918200	9770	9770	9770	9770	0
56	20231102	203000	486918200	9770	9770	9770	9770	0
57	20231102	202900	486918200	9770	9770	9770	9770	0
58	20231102	202800	486918200	9770	9770	9770	9770	0
59	20231102	202700	486918200	9770	9770	9770	9770	0
60	20231102	202600	486918200	9770	9770	9770	9770	0
61	20231102	202500	486918200	9770	9770	9770	9770	0
62	20231102	202400	486918200	9770	9770	9770	9770	158
63	20231102	202300	486918200	9770	9770	9770	9770	0
64	20231102	202200	486918200	9770	9770	9770	9770	0
65	20231102	202100	486918200	9770	9770	9770	9770	0
66	20231102	202000	486918200	9770	9770	9770	9770	0
67	20231102	201900	486918200	9770	9770	9770	9770	0
68	20231102	201800	486918200	9770	9770	9770	9770	0
69	20231102	201700	486918200	9770	9770	9770	9770	0
70	20231102	201600	486918200	9770	9770	9770	9770	0
71	20231102	201500	486918200	9770	9770	9770	9770	0
72	20231102	201400	486918200	9770	9770	9770	9770	0
73	20231102	201300	486918200	9770	9770	9770	9770	0
74	20231102	201200	486918200	9770	9770	9770	9770	0
75	20231102	201100	486918200	9770	9770	9770	9770	0
76	20231102	201000	486918200	9770	9770	9770	9770	0
77	20231102	200900	486918200	9770	9770	9770	9770	0
78	20231102	200800	486918200	9770	9770	9770	9770	0
79	20231102	200700	486918200	9770	9770	9770	9770	0
80	20231102	200600	486918200	9770	9770	9770	9770	0
81	20231102	200500	486918200	9770	9770	9770	9770	0
82	20231102	200400	486918200	9770	9770	9770	9770	0
83	20231102	200300	486918200	9770	9770	9770	9770	0
84	20231102	200200	486918200	9770	9770	9770	9770	0
85	20231102	200100	486918200	9770	9770	9770	9770	0
86	20231102	200000	486918200	9770	9770	9770	9770	0
87	20231102	195900	486918200	9770	9770	9770	9770	0
88	20231102	195800	486918200	9770	9770	9770	9770	0
89	20231102	195700	486918200	9770	9770	9770	9770	0
90	20231102	195600	486918200	9770	9770	9770	9770	0
91	20231102	195500	486918200	9770	9770	9770	9770	0
92	20231102	195400	486918200	9770	9770	9770	9770	158
93	20231102	195300	486918200	9770	9770	9770	9770	0
94	20231102	195200	486918200	9770	9770	9770	9770	0
95	20231102	195100	486918200	9770	9770	9770	9770	0
96	20231102	195000	486918200	9770	9770	9770	9770	0
97	20231102	194900	486918200	9770	9770	9770	9770	0
98	20231102	194800	486918200	9770	9770	9770	9770	0
99	20231102	194700	486918200	9770	9770	9770	9770	0
100	20231102	194600	486918200	9770	9770	9770	9770	0
101	20231102	194500	486918200	9770	9770	9770	9770	0
102	20231102	194400	486918200	9770	9770	9770	9770	0
103	20231102	194300	486918200	9770	9770	9770	9770	0
104	20231102	194200	486918200	9770	9770	9770	9770	0
105	20231102	194100	486918200	9770	9770	9770	9770	0
106	20231102	194000	486918200	9770	9770	9770	9770	0
107	20231102	193900	486918200	9770	9770	9770	9770	0
108	20231102	193800	486918200	9770	9770	9770	9770	0
109	20231102	193700	486918200	9770	9770	9770	9770	0
110	20231102	193600	486918200	9770	9770	9770	9770	0
111	20231102	193500	486918200	9770	9770	9770	9770	0
112	20231102	193400	486918200	9770	9770	9770	9770	0
113	20231102	193300	486918200	9770	9770	9770	9770	0
114	20231102	193200	486918200	9770	9770	9770	9770	0
115	20231102	193100	486918200	9770	9770	9770	9770	0
116	20231102	193000	486918200	9770	9770	9770	9770	0
117	20231102	192900	486918200	9770	9770	9770	9770	0
118	20231102	192800	486918200	9770	9770	9770	9770	0
119	20231102	192700	486918200	9770	9770	9770	9770	0
120	20231102	192600	486918200	9770	9770	9770	9770	0
121	20231102	192500	486918200	9770	9770	9770	9770	0
122	20231102	192400	486918200	9770	9770	9770	9770	158
123	20231102	192300	486918200	9770	9770	9770	9770	0
124	20231102	192200	486918200	9770	9770	9770	9770	0
125	20231102	192100	486918200	9770	9770	9770	9770	0
126	20231102	192000	486918200	9770	9770	9770	9770	0
127	20231102	191900	486918200	9770	9770	9770	9770	0
128	20231102	191800	486918200	9770	9770	9770	9770	0
129	20231102	191700	486918200	9770	9770	9770	9770	0
130	20231102	191600	486918200	9770	9770	9770	9770	0
131	20231102	191500	486918200	9770	9770	9770	9770	0
132	20231102	191400	486918200	9770	9770	9770	9770	0
133	20231102	191300	486918200	9770	9770	9770	9770	0
134	20231102	191200	486918200	9770	9770	9770	9770	0
135	20231102	191100	486918200	9770	9770	9770	9770	0
136	20231102	191000	486918200	9770	9770	9770	9770	0
137	20231102	190900	486918200	9770	9770	9770	9770	0
138	20231102	190800	486918200	9770	9770	9770	9770	0
139	20231102	190700	486918200	9770	9770	9770	9770	0
140	20231102	190600	486918200	9770	9770	9770	9770	0
141	20231102	190500	486918200	9770	9770	9770	9770	0
142	20231102	190400	486918200	9770	9770	9770	9770	0
143	20231102	190300	486918200	9770	9770	9770	9770	0
144	20231102	190200	486918200	9770	9770	9770	9770	0
145	20231102	190100	486918200	9770	9770	9770	9770	0
146	20231102	190000	486918200	9770	9770	9770	9770	0
147	20231102	185900	486918200	9770	9770	9770	9770	0
148	20231102	185800	486918200	9770	9770	9770	9770	0
149	20231102	185700	486918200	9770	9770	9770	9770	0
150	20231102	185600	486918200	9770	9770	9770	9770	0
151	20231102	185500	486918200	9770	9770	9770	9770	0
152	20231102	185400	486918200	9770	9770	9770	9770	158
153	20231102	185300	486918200	9770	9770	9770	9770	0
154	20231102	185200	486918200	9770	9770	9770	9770	0
155	20231102	185100	486918200	9770	9770	9770	9770	0
156	20231102	185000	486918200	9770	9770	9770	9770	0
157	20231102	184900	486918200	9770	9770	9770	9770	0
158	20231102	184800	486918200	9770	9770	9770	9770	0
159	20231102	184700	486918200	9770	9770	9770	9770	0
160	20231102	184600	486918200	9770	9770	9770	9770	0
161	20231102	184500	486918200	9770	9770	9770	9770	0
162	20231102	184400	486918200	9770	9770	9770	9770	0
163	20231102	184300	486918200	9770	9770	9770	9770	0
164	20231102	184200	486918200	9770	9770	9770	9770	0
165	20231102	184100	486918200	9770	9770	9770	9770	0
166	20231102	184000	486918200	9770	9770	9770	9770	0
167	20231102	183900	486918200	9770	9770	9770	9770	0
168	20231102	183800	486918200	9770	9770	9770	9770	0
169	20231102	183700	486918200	9770	9770	9770	9770	0
170	20231102	183600	486918200	9770	9770	9770	9770	0
171	20231102	183500	486918200	9770	9770	9770	9770	0
172	20231102	183400	486918200	9770	9770	9770	9770	0
173	20231102	183300	486918200	9770	9770	9770	9770	0
174	20231102	183200	486918200	9770	9770	9770	9770	0
175	20231102	183100	486918200	9770	9770	9770	9770	0
176	20231102	183000	486918200	9770	9770	9770	9770	0
177	20231102	182900	486918200	9770	9770	9770	9770	0
178	20231102	182800	486918200	9770	9770	9770	9770	0
179	20231102	182700	486918200	9770	9770	9770	9770	0
180	20231102	182600	486918200	9770	9770	9770	9770	0
181	20231102	182500	486918200	9770	9770	9770	9770	0
182	20231102	182400	486918200	9770	9770	9770	9770	158
183	20231102	182300	486918200	9770	9770	9770	9770	0
184	20231102	182200	486918200	9770	9770	9770	9770	0
185	20231102	182100	486918200	9770	9770	9770	9770	0
186	20231102	182000	486918200	9770	9770	9770	9770	0
187	20231102	181900	486918200	9770	9770	9770	9770	0
188	20231102	181800	486918200	9770	9770	9770	9770	0
189	20231102	181700	486918200	9770	9770	9770	9770	0
190	20231102	181600	486918200	9770	9770	9770	9770	0
191	20231102	181500	486918200	9770	9770	9770	9770	0
192	20231102	181400	486918200	9770	9770	9770	9770	0
193	20231102	181300	486918200	9770	9770	9770	9770	0
194	20231102	181200	486918200	9770	9770	9770	9770	0
195	20231102	181100	486918200	9770	9770	9770	9770	0
196	20231102	181000	486918200	9770	9770	9770	9770	0
197	20231102	180900	486918200	9770	9770	9770	9770	0
198	20231102	180800	486918200	9770	9770	9770	9770	0
199	20231102	180700	486918200	9770	9770	9770	9770	0
200	20231102	180600	486918200	9770	9770	9770	9770	0
201	20231102	180500	486918200	9770	9770	9770	9770	0
202	20231102	180400	486918200	9770	9770	9770	9770	0
203	20231102	180300	486918200	9770	9770	9770	9770	0
204	20231102	180200	486918200	9770	9770	9770	9770	0
205	20231102	180100	486918200	9770	9770	9770	9770	0
206	20231102	180000	486918200	9770	9770	9770	9770	0
207	20231102	175900	486918200	9770	9770	9770	9770	0
208	20231102	175800	486918200	9770	9770	9770	9770	0
209	20231102	175700	486918200	9770	9770	9770	9770	0
210	20231102	175600	486918200	9770	9770	9770	9770	0
211	20231102	175500	486918200	9770	9770	9770	9770	0
212	20231102	175400	486918200	9770	9770	9770	9770	158
213	20231102	175300	486918200	9770	9770	9770	9770	0
214	20231102	175200	486918200	9770	9770	9770	9770	0
215	20231102	175100	486918200	9770	9770	9770	9770	0
216	20231102	175000	486918200	9770	9770	9770	9770	0
217	20231102	174900	486918200	9770	9770	9770	9770	0
218	20231102	174800	486918200	9770	9770	9770	9770	0
219	20231102	174700	486918200	9770	9770	9770	9770	0
220	20231102	174600	486918200	9770	9770	9770	9770	0
221	20231102	174500	486918200	9770	9770	9770	9770	0
222	20231102	174400	486918200	9770	9770	9770	9770	0
223	20231102	174300	486918200	9770	9770	9770	9770	0
224	20231102	174200	486918200	9770	9770	9770	9770	0
225	20231102	174100	486918200	9770	9770	9770	9770	0
226	20231102	174000	486918200	9770	9770	9770	9770	0
227	20231102	173900	486918200	9770	9770	9770	9770	0
228	20231102	173800	486918200	9770	9770	9770	9770	0
229	20231102	173700	486918200	9770	9770	9770	9770	0
230	20231102	173600	486918200	9770	9770	9770	9770	0
231	20231102	173500	486918200	9770	9770	9770	9770	0
232	20231102	173400	486918200	9770	9770	9770	9770	0
233	20231102	173300	486918200	9770	9770	9770	9770	0
234	20231102	173200	486918200	9770	9770	9770	9770	0
235	20231102	173100	486918200	9770	9770	9770	9770	0
236	20231102	173000	486918200	9770	9770	9770	9770	0
237	20231102	172900	486918200	9770	9770	9770	9770	0
238	20231102	172800	486918200	9770	9770	9770	9770	0
239	20231102	172700	486918200	9770	9770	9770	9770	0
240	20231102	172600	486918200	9770	9770	9770	9770	0
241	20231102	172500	486918200	9770	9770	9770	9770	0
242	20231102	172400	486918200	9770	9770	9770	9770	158
243	20231102	172300	486918200	9770	9770	9770	9770	0
244	20231102	172200	486918200	9770	9770	9770	9770	0
245	20231102	172100	486918200	9770	9770	9770	9770	0
246	20231102	172000	486918200	9770	9770	9770	9770	0
247	20231102	171900	486918200	9770	9770	9770	9770	0
248	20231102	171800	486918200	9770	9770	9770	9770	0
249	20231102	171700	486918200	9770	9770	9770	9770	0
250	20231102	171600	486918200	9770	9770	9770	9770	0
251	20231102	171500	486918200	9770	9770	9770	9770	0
252	20231102	171400	486918200	9770	9770	9770	9770	0
253	20231102	171300	486918200	9770	9770	9770	9770	0
254	20231102	171200	486918200	9770	9770	9770	9770	0
255	20231102	171100	486918200	9770	9770	9770	9770	0
256	20231102	171000	486918200	9770	9770	9770	9770	0
257	20231102	170900	486918200	9770	9770	9770	9770	0
258	20231102	170800	486918200	9770	9770	9770	9770	0
259	20231102	170700	486918200	9770	9770	9770	9770	0
260	20231102	170600	486918200	9770	9770	9770	9770	0
261	20231102	170500	486918200	9770	9770	9770	9770	0
262	20231102	170400	486918200	9770	9770	9770	9770	0
263	20231102	170300	486918200	9770	9770	9770	9770	0
264	20231102	170200	486918200	9770	9770	9770	9770	0
265	20231102	170100	486918200	9770	9770	9770	9770	0
266	20231102	170000	486918200	9770	9770	9770	9770	0
267	20231102	165900	486918200	9770	9770	9770	9770	0
268	20231102	165800	486918200	9770	9770	9770	9770	0
269	20231102	165700	486918200	9770	9770	9770	9770	0
270	20231102	165600	486918200	9770	9770	9770	9770	0
271	20231102	165500	486918200	9770	9770	9770	9770	0
272	20231102	165400	486918200	9770	9770	9770	9770	158
273	20231102	165300	486918200	9770	9770	9770	9770	0
274	20231102	165200	486918200	9770	9770	9770	9770	0
275	20231102	165100	486918200	9770	9770	9770	9770	0
276	20231102	165000	486918200	9770	9770	9770	9770	0
277	20231102	164900	486918200	9770	9770	9770	9770	0
278	20231102	164800	486918200	9770	9770	9770	9770	0
279	20231102	164700	486918200	9770	9770	9770	9770	0
280	20231102	164600	486918200	9770	9770	9770	9770	0
281	20231102	164500	486918200	9770	9770	9770	9770	0
282	20231102	164400	486918200	9770	9770	9770	9770	0
283	20231102	164300	486918200	9770	9770	9770	9770	0
284	20231102	164200	486918200	9770	9770	9770	9770	0
285	20231102	164100	486918200	9770	9770	9770	9770	0
286	20231102	164000	486918200	9770	9770	9770	9770	0
287	20231102	163900	486918200	9770	9770	9770	9770	0
288	20231102	163800	486918200	9770	9770	9770	9770	0
289	20231102	163700	486918200	9770	9770	9770	9770	0
290	20231102	163600	486918200	9770	9770	9770	9770	0
291	20231102	163500	486918200	9770	9770	9770	9770	0
292	20231102	163400	486918200	9770	9770	9770	9770	0
293	20231102	163300	486918200	9770	9770	9770	9770	0
294	20231102	163200	486918200	9770	9770	9770	9770	0
295	20231102	163100	486918200	9770	9770	9770	9770	0
296	20231102	163000	486918200	9770	9770	9770	9770	0
297	20231102	162900	486918200	9770	9770	9770	9770	0
298	20231102	162800	486918200	9770	9770	9770	9770	0
299	20231102	162700	486918200	9770	9770	9770	9770	0
300	20231102	162600	486918200	9770	9770	9770	9770	0
301	20231102	162500	486918200	9770	9770	9770	9770	0
302	20231102	162400	486918200	9770	9770	9770	9770	158
303	20231102	162300	486918200	9770	9770	9770	9770	0
304	20231102	162200	486918200	9770	9770	9770	9770	0
305	20231102	162100	486918200	9770	9770	9770	9770	0
306	20231102	162000	486918200	9770	9770	9770	9770	0
307	20231102	161900	486918200	9770	9770	9770	9770	0
308	20231102	161800	486918200	9770	9770	9770	9770	0
309	20231102	161700	486918200	9770	9770	9770	9770	0
310	20231102	161600	486918200	9770	9770	9770	9770	0
311	20231102	161500	486918200	9770	9770	9770	9770	0
312	20231102	161400	486918200	9770	9770	9770	9770	0
313	20231102	161300	486918200	9770	9770	9770	9770	0
314	20231102	161200	486918200	9770	9770	9770	9770	0
315	20231102	161100	486918200	9770	9770	9770	9770	0
316	20231102	161000	486918200	9770	9770	9770	9770	0
317	20231102	160900	486918200	9770	9770	9770	9770	0
318	20231102	160800	486918200	9770	9770	9770	9770	0
319	20231102	160700	486918200	9770	9770	9770	9770	0
320	20231102	160600	486918200	9770	9770	9770	9770	0
321	20231102	160500	486918200	9770	9770	9770	9770	0
322	20231102	160400	486918200	9770	9770	9770	9770	0
323	20231102	160300	486918200	9770	9770	9770	9770	0
324	20231102	160200	486918200	9770	9770	9770	9770	0
325	20231102	160100	486918200	9770	9770	9770	9770	0
326	20231102	160000	486918200	9770	9770	9770	9770	0
327	20231102	155900	486918200	9770	9770	9770	9770	0
328	20231102	155800	486918200	9770	9770	9770	9770	0
329	20231102	155700	486918200	9770	9770	9770	9770	0
330	20231102	155600	486918200	9770	9770	9770	9770	0
331	20231102	155500	486918200	9770	9770	9770	9770	0
332	20231102	155400	486918200	9770	9770	9770	9770	158
333	20231102	155300	486918200	9770	9770	9770	9770	0
334	20231102	155200	486918200	9770	9770	9770	9770	0
335	20231102	155100	486918200	9770	9770	9770	9770	0
336	20231102	155000	486918200	9770	9770	9770	9770	0
337	20231102	154900	486918200	9770	9770	9770	9770	0
338	20231102	154800	486918200	9770	9770	9770	9770	0
339	20231102	154700	486918200	9770	9770	9770	9770	0
340	20231102	154600	486918200	9770	9770	9770	9770	0
341	20231102	154500	486918200	9770	9770	9770	9770	0
342	20231102	154400	486918200	9770	9770	9770	9770	0
343	20231102	154300	486918200	9770	9770	9770	9770	0
344	20231102	154200	486918200	9770	9770	9770	9770	0
345	20231102	154100	486918200	9770	9770	9770	9770	0
346	20231102	154000	486918200	9770	9770	9770	9770	0
347	20231102	153900	486918200	9770	9770	9770	9770	0
348	20231102	153800	486918200	9770	9770	9770	9770	0
349	20231102	153700	486918200	9770	9770	9770	9770	0
350	20231102	153600	486918200	9770	9770	9770	9770	0
351	20231102	153500	486918200	9770	9770	9770	9770	0
352	20231102	153400	486918200	9770	9770	9770	9770	0
353	20231102	153300	486918200	9770	9770	9770	9770	0
354	20231102	153200	486918200	9770	9770	9770	9770	0
355	20231102	153100	486918200	9770	9770	9770	9770	0
356	20231102	153000	486918200	9770	9770	9770	9770	158
357	20231102	152900	485374540	9770	9770	9770	9770	0
358	20231102	152800	485374540	9770	9770	9770	9770	0
359	20231102	152700	485374540	9770	9770	9770	9770	0
360	20231102	152600	485374540	9770	9770	9770	9770	0
361	20231102	152500	485374540	9770	9770	9770	9770	0
362	20231102	152400	485374540	9770	9770	9770	9770	0
363	20231102	152300	485374540	9770	9770	9770	9770	0
364	20231102	152200	485374540	9770	9770	9770	9770	0
365	20231102	152100	485374540	9770	9770	9770	9770	0
366	20231102	152000	485374540	9770	9770	9770	9770	0
367	20231102	151900	485374540	9770	9770	9770	9770	31
368	20231102	151800	485071670	9770	9760	9770	9760	79
369	20231102	151700	484299980	9760	9760	9760	9760	34
370	20231102	151600	483968140	9760	9760	9760	9760	35
371	20231102	151500	483626540	9760	9770	9770	9750	73
372	20231102	151400	482913640	9770	9770	9770	9770	50
373	20231102	151300	482425140	9770	9770	9770	9750	95
374	20231102	151200	481497750	9770	9770	9770	9770	47
375	20231102	151100	481038560	9770	9770	9770	9770	53
376	20231102	151000	480520750	9770	9770	9770	9770	40
377	20231102	150900	480129950	9770	9780	9780	9770	29
378	20231102	150800	479846470	9780	9780	9780	9780	63
379	20231102	150700	479230330	9780	9780	9780	9780	30
380	20231102	150600	478936930	9780	9780	9780	9780	32
381	20231102	150500	478623970	9780	9780	9780	9780	50
382	20231102	150400	478134970	9780	9780	9780	9780	19
383	20231102	150300	477949150	9780	9780	9780	9780	63
384	20231102	150200	477333010	9780	9780	9780	9780	31
385	20231102	150100	477029830	9780	9780	9780	9780	53
386	20231102	150000	476511490	9780	9770	9780	9770	55
387	20231102	145900	475974040	9770	9770	9770	9770	77
388	20231102	145800	475221750	9770	9770	9770	9770	57
389	20231102	145700	474664860	9770	9770	9770	9770	57
390	20231102	145600	474107970	9770	9770	9770	9770	61
391	20231102	145500	473512000	9770	9770	9770	9750	58
392	20231102	145400	472945370	9770	9770	9770	9760	77
393	20231102	145300	472193140	9770	9760	9770	9760	30
394	20231102	145200	471900250	9760	9760	9760	9760	67
395	20231102	145100	471246330	9760	9770	9770	9760	76
396	20231102	145000	470504150	9770	9760	9770	9760	53
397	20231102	144900	469986470	9760	9750	9760	9750	67
398	20231102	144800	469332760	9750	9740	9750	9740	73
399	20231102	144700	468621120	9740	9740	9740	9740	27
400	20231102	144600	468358140	9730	9740	9740	9730	60
401	20231102	144500	467774240	9740	9740	9740	9740	45
402	20231102	144400	467335940	9740	9740	9740	9740	24
403	20231102	144300	467102180	9740	9740	9740	9740	19
404	20231102	144200	466917120	9740	9740	9740	9740	19
405	20231102	144100	466732060	9740	9730	9740	9730	28
406	20231102	144000	466459440	9740	9740	9740	9740	19
407	20231102	143900	466274380	9740	9740	9740	9740	19
408	20231102	143800	466089320	9740	9740	9740	9740	19
409	20231102	143700	465904260	9740	9740	9740	9740	24
410	20231102	143600	465670500	9730	9730	9730	9730	19
411	20231102	143500	465485630	9740	9740	9740	9740	21
412	20231102	143400	465281090	9740	9740	9740	9740	0
413	20231102	143300	465281090	9740	9740	9740	9740	19
414	20231102	143200	465096030	9740	9700	9740	9690	77
415	20231102	143100	464348780	9710	9710	9710	9710	18
416	20231102	143000	464174000	9710	9740	9740	9700	56
417	20231102	142900	463630030	9740	9740	9740	9740	19
418	20231102	142800	463444970	9740	9740	9740	9740	19
419	20231102	142700	463259910	9750	9750	9750	9750	19
420	20231102	142600	463074660	9750	9750	9750	9750	19
421	20231102	142500	462889410	9750	9750	9750	9750	19
422	20231102	142400	462704160	9750	9750	9750	9750	19
423	20231102	142300	462518910	9750	9750	9750	9750	19
424	20231102	142200	462333660	9750	9750	9750	9750	18
425	20231102	142100	462158160	9750	9750	9750	9750	5
426	20231102	142000	462109410	9750	9750	9750	9750	19
427	20231102	141900	461924160	9740	9740	9740	9740	19
428	20231102	141800	461739100	9740	9740	9740	9740	19
429	20231102	141700	461554040	9740	9740	9740	9740	19
430	20231102	141600	461368980	9740	9740	9740	9740	19
431	20231102	141500	461183920	9740	9740	9740	9740	19
432	20231102	141400	460998860	9740	9740	9740	9740	19
433	20231102	141300	460813800	9740	9740	9740	9740	19
434	20231102	141200	460628740	9740	9740	9740	9740	18
435	20231102	141100	460453420	9740	9740	9740	9740	20
436	20231102	141000	460258620	9720	9720	9720	9720	19
437	20231102	140900	460073940	9720	9720	9720	9720	19
438	20231102	140800	459889260	9720	9720	9720	9720	0
439	20231102	140700	459889260	9720	9720	9720	9720	19
440	20231102	140600	459704580	9720	9720	9720	9720	19
441	20231102	140500	459519900	9710	9710	9710	9710	19
442	20231102	140400	459335410	9690	9690	9690	9690	10
443	20231102	140300	459238510	9690	9690	9690	9690	19
444	20231102	140200	459054400	9690	9690	9690	9690	18
445	20231102	140100	458879980	9680	9680	9680	9680	10
446	20231102	140000	458783180	9660	9660	9660	9650	898
447	20231102	135900	450108570	9690	9690	9690	9690	19
448	20231102	135800	449924460	9690	9690	9690	9690	19
449	20231102	135700	449740350	9690	9690	9690	9690	19
450	20231102	135600	449556240	9690	9690	9690	9690	19
451	20231102	135500	449372130	9690	9690	9690	9690	0
452	20231102	135400	449372130	9690	9690	9690	9690	19
453	20231102	135300	449188020	9710	9710	9710	9710	19
454	20231102	135200	449003530	9710	9710	9710	9710	18
455	20231102	135100	448828750	9710	9710	9710	9710	19
456	20231102	135000	448644260	9710	9710	9710	9710	19
457	20231102	134900	448459770	9710	9710	9710	9710	19
458	20231102	134800	448275280	9710	9710	9710	9710	19
459	20231102	134700	448090790	9710	9710	9710	9710	19
460	20231102	134600	447906300	9710	9710	9710	9710	19
461	20231102	134500	447721810	9710	9710	9710	9710	19
462	20231102	134400	447537320	9710	9710	9710	9710	19
463	20231102	134300	447352830	9710	9710	9710	9710	18
464	20231102	134200	447178050	9710	9710	9710	9710	0
465	20231102	134100	447178050	9710	9710	9710	9710	79
466	20231102	134000	446410960	9710	9710	9710	9710	19
467	20231102	133900	446226470	9710	9710	9710	9710	19
468	20231102	133800	446041980	9710	9710	9710	9710	19
469	20231102	133700	445857490	9700	9700	9700	9700	19
470	20231102	133600	445673190	9710	9710	9710	9710	19
471	20231102	133500	445488700	9710	9710	9710	9710	19
472	20231102	133400	445304210	9710	9710	9710	9710	19
473	20231102	133300	445119720	9710	9710	9710	9710	18
474	20231102	133200	444944940	9700	9700	9700	9700	23
475	20231102	133100	444721840	9710	9700	9710	9700	69
476	20231102	133000	444052260	9720	9720	9720	9720	19
477	20231102	132900	443867580	9610	9610	9610	9610	0
478	20231102	132800	443867580	9610	9600	9610	9600	1932
479	20231102	132700	425305130	9600	9660	9660	9600	1548
480	20231102	132600	410426070	9680	9680	9680	9680	19
481	20231102	132500	410242150	9680	9680	9680	9680	19
482	20231102	132400	410058230	9690	9620	9690	9620	419
483	20231102	132300	406026120	9620	9680	9680	9620	418
484	20231102	132200	402000120	9630	9630	9630	9630	1
485	20231102	132100	401990490	9630	9640	9640	9630	450
486	20231102	132000	397654270	9640	9650	9650	9640	359
487	20231102	131900	394193010	9680	9670	9680	9670	169
488	20231102	131800	392558370	9640	9670	9670	9640	618
489	20231102	131700	386597230	9670	9670	9670	9670	0
490	20231102	131600	386597230	9670	9660	9670	9640	429
491	20231102	131500	382457210	9660	9660	9660	9660	61
492	20231102	131400	381867950	9670	9680	9680	9670	60
493	20231102	131300	381287210	9680	9680	9680	9680	20
494	20231102	131200	381093610	9680	9680	9680	9680	1
495	20231102	131100	381083930	9680	9720	9720	9680	411
496	20231102	131000	377100780	9720	9720	9720	9720	0
497	20231102	130900	377100780	9720	9720	9720	9720	0
498	20231102	130800	377100780	9720	9720	9720	9720	0
499	20231102	130700	377100780	9720	9720	9720	9720	0
500	20231102	130600	377100780	9720	9720	9720	9720	0
501	20231102	130500	377100780	9720	9730	9730	9720	10
502	20231102	130400	377003570	9750	9750	9750	9750	0
503	20231102	130300	377003570	9750	9750	9750	9750	0
504	20231102	130200	377003570	9750	9750	9750	9750	0
505	20231102	130100	377003570	9750	9750	9750	9750	0
506	20231102	130000	377003570	9750	9750	9750	9750	0
507	20231102	125900	377003570	9750	9750	9750	9750	0
508	20231102	125800	377003570	9750	9750	9750	9750	0
509	20231102	125700	377003570	9750	9750	9750	9750	0
510	20231102	125600	377003570	9750	9750	9750	9750	0
511	20231102	125500	377003570	9750	9750	9750	9750	0
512	20231102	125400	377003570	9750	9750	9750	9750	10
513	20231102	125300	376906070	9750	9750	9750	9750	0
514	20231102	125200	376906070	9750	9750	9750	9750	31
515	20231102	125100	376603820	9750	9750	9750	9750	0
516	20231102	125000	376603820	9750	9750	9750	9750	0
517	20231102	124900	376603820	9750	9750	9750	9750	0
518	20231102	124800	376603820	9750	9750	9750	9750	0
519	20231102	124700	376603820	9750	9750	9750	9750	61
520	20231102	124600	376009070	9720	9750	9750	9720	301
521	20231102	124500	373083320	9740	9710	9740	9710	1664
522	20231102	124400	356921800	9710	9720	9720	9710	472
523	20231102	124300	352337470	9740	9740	9740	9740	0
524	20231102	124200	352337470	9740	9740	9740	9740	0
525	20231102	124100	352337470	9740	9740	9740	9740	350
526	20231102	124000	348928470	9720	9720	9720	9720	0
527	20231102	123900	348928470	9720	9730	9730	9720	100
528	20231102	123800	347955870	9740	9740	9740	9740	22
529	20231102	123700	347741590	9740	9740	9740	9740	1
530	20231102	123600	347731850	9740	9740	9740	9740	0
531	20231102	123500	347731850	9740	9740	9740	9740	0
532	20231102	123400	347731850	9740	9740	9740	9740	10
533	20231102	123300	347634450	9750	9750	9750	9750	0
534	20231102	123200	347634450	9750	9750	9750	9750	0
535	20231102	123100	347634450	9750	9750	9750	9750	3
536	20231102	123000	347605200	9750	9750	9750	9750	0
537	20231102	122900	347605200	9750	9750	9750	9750	15
538	20231102	122800	347458950	9760	9760	9760	9760	0
539	20231102	122700	347458950	9760	9760	9760	9760	0
540	20231102	122600	347458950	9760	9760	9760	9760	0
541	20231102	122500	347458950	9760	9760	9760	9760	32
542	20231102	122400	347146630	9750	9750	9750	9750	0
543	20231102	122300	347146630	9750	9750	9750	9750	7
544	20231102	122200	347078380	9740	9740	9740	9740	0
545	20231102	122100	347078380	9740	9740	9740	9740	0
546	20231102	122000	347078380	9740	9740	9740	9740	60
547	20231102	121900	346493980	9770	9770	9770	9770	0
548	20231102	121800	346493980	9770	9770	9770	9770	0
549	20231102	121700	346493980	9770	9770	9770	9770	0
550	20231102	121600	346493980	9770	9770	9770	9770	0
551	20231102	121500	346493980	9770	9770	9770	9770	0
552	20231102	121400	346493980	9770	9770	9770	9770	0
553	20231102	121300	346493980	9770	9770	9770	9770	1
554	20231102	121200	346484210	9770	9770	9770	9770	0
555	20231102	121100	346484210	9770	9770	9770	9770	0
556	20231102	121000	346484210	9770	9770	9770	9770	1
557	20231102	120900	346474440	9770	9760	9770	9760	100
558	20231102	120800	345497530	9760	9730	9760	9730	200
559	20231102	120700	343546700	9740	9740	9740	9740	0
560	20231102	120600	343546700	9740	9740	9740	9740	0
561	20231102	120500	343546700	9740	9740	9740	9740	0
562	20231102	120400	343546700	9740	9760	9760	9740	35
563	20231102	120300	343205600	9760	9760	9760	9760	0
564	20231102	120200	343205600	9760	9760	9760	9760	0
565	20231102	120100	343205600	9760	9760	9760	9760	0
566	20231102	120000	343205600	9760	9760	9760	9760	6
567	20231102	115900	343147040	9760	9760	9760	9760	0
568	20231102	115800	343147040	9760	9760	9760	9760	6
569	20231102	115700	343088480	9760	9760	9760	9760	6
570	20231102	115600	343029920	9760	9760	9760	9760	0
571	20231102	115500	343029920	9760	9760	9760	9760	6
572	20231102	115400	342971360	9750	9740	9750	9740	19
573	20231102	115300	342786240	9740	9720	9740	9720	32
574	20231102	115200	342474960	9740	9740	9740	9740	6
575	20231102	115100	342416520	9740	9720	9740	9720	37
576	20231102	115000	342056760	9750	9750	9750	9750	6
577	20231102	114900	341998260	9750	9750	9750	9750	0
578	20231102	114800	341998260	9750	9750	9750	9750	6
579	20231102	114700	341939760	9760	9760	9760	9760	6
580	20231102	114600	341881200	9760	9760	9760	9760	0
581	20231102	114500	341881200	9760	9760	9760	9760	6
582	20231102	114400	341822640	9750	9750	9750	9750	6
583	20231102	114300	341764140	9750	9750	9750	9750	6
584	20231102	114200	341705640	9750	9750	9750	9750	0
585	20231102	114100	341705640	9750	9750	9750	9750	6
586	20231102	114000	341647140	9750	9750	9750	9750	6
587	20231102	113900	341588640	9750	9750	9750	9750	0
588	20231102	113800	341588640	9750	9730	9750	9730	139
589	20231102	113700	340236050	9740	9740	9740	9740	6
590	20231102	113600	340177610	9750	9750	9750	9750	0
591	20231102	113500	340177610	9750	9720	9750	9720	8
592	20231102	113400	340099670	9760	9740	9760	9740	8
593	20231102	113300	340021630	9740	9730	9740	9730	136
594	20231102	113200	338697990	9740	9740	9740	9740	32
595	20231102	113100	338386310	9760	9760	9760	9760	6
596	20231102	113000	338327750	9760	9760	9760	9760	7
597	20231102	112900	338259430	9760	9760	9760	9760	0
598	20231102	112800	338259430	9760	9760	9760	9760	6
599	20231102	112700	338200870	9770	9770	9770	9770	6
600	20231102	112600	338142250	9770	9770	9770	9770	6
601	20231102	112500	338083630	9770	9770	9770	9770	0
602	20231102	112400	338083630	9770	9770	9770	9770	6
603	20231102	112300	338025010	9770	9770	9770	9770	6
604	20231102	112200	337966390	9770	9770	9770	9770	0
605	20231102	112100	337966390	9770	9770	9770	9770	145
606	20231102	112000	336549740	9770	9770	9770	9770	6
607	20231102	111900	336491120	9770	9770	9770	9770	0
608	20231102	111800	336491120	9770	9770	9770	9770	6
609	20231102	111700	336432500	9770	9770	9770	9770	181
610	20231102	111600	334664130	9780	9760	9780	9760	288
611	20231102	111500	331853130	9750	9740	9750	9740	100
612	20231102	111400	330878180	9750	9750	9750	9750	6
613	20231102	111300	330819680	9740	9740	9740	9740	151
614	20231102	111200	329348940	9750	9750	9750	9750	0
615	20231102	111100	329348940	9750	9750	9750	9750	6
616	20231102	111000	329290440	9750	9750	9750	9750	36
617	20231102	110900	328939440	9750	9760	9760	9700	407
618	20231102	110800	324991130	9760	9760	9760	9760	0
619	20231102	110700	324991130	9760	9760	9760	9760	6
620	20231102	110600	324932570	9760	9740	9760	9740	1536
621	20231102	110500	309946390	9740	9740	9740	9740	0
622	20231102	110400	309946390	9740	9740	9740	9740	6
623	20231102	110300	309887950	9740	9740	9740	9740	6
624	20231102	110200	309829510	9740	9740	9740	9740	118
625	20231102	110100	308680190	9740	9700	9740	9700	2267
626	20231102	110000	286648690	9700	9720	9720	9700	154
627	20231102	105900	285154770	9720	9720	9720	9720	6
628	20231102	105800	285096450	9710	9710	9710	9710	0
629	20231102	105700	285096450	9710	9740	9740	9710	260
630	20231102	105600	282569270	9740	9740	9740	9740	6
631	20231102	105500	282510830	9740	9740	9740	9740	156
632	20231102	105400	280991390	9760	9760	9760	9760	6
633	20231102	105300	280932830	9770	9770	9770	9770	6
634	20231102	105200	280874210	9770	9770	9770	9770	6
635	20231102	105100	280815590	9780	9780	9780	9780	0
636	20231102	105000	280815590	9780	9750	9780	9750	36
637	20231102	104900	280463660	9790	9790	9790	9790	0
638	20231102	104800	280463660	9790	9790	9790	9790	0
639	20231102	104700	280463660	9790	9790	9790	9790	0
640	20231102	104600	280463660	9790	9790	9790	9790	0
641	20231102	104500	280463660	9790	9790	9790	9790	0
642	20231102	104400	280463660	9790	9790	9790	9790	0
643	20231102	104300	280463660	9790	9790	9790	9790	0
644	20231102	104200	280463660	9790	9790	9790	9790	0
645	20231102	104100	280463660	9790	9740	9790	9740	11
646	20231102	104000	280356470	9790	9780	9790	9780	20
647	20231102	103900	280160690	9780	9780	9780	9780	2
648	20231102	103800	280141130	9780	9780	9780	9780	0
649	20231102	103700	280141130	9780	9780	9780	9780	8
650	20231102	103600	280062890	9770	9770	9770	9770	0
651	20231102	103500	280062890	9770	9770	9770	9770	0
652	20231102	103400	280062890	9770	9770	9770	9770	0
653	20231102	103300	280062890	9770	9770	9770	9770	0
654	20231102	103200	280062890	9770	9780	9780	9770	92
655	20231102	103100	279163180	9800	9800	9800	9800	0
656	20231102	103000	279163180	9800	9800	9800	9800	0
657	20231102	102900	279163180	9800	9800	9800	9800	5
658	20231102	102800	279114180	9800	9800	9800	9800	1
659	20231102	102700	279104380	9810	9810	9810	9810	60
660	20231102	102600	278515780	9810	9810	9810	9810	0
661	20231102	102500	278515780	9810	9810	9810	9810	1
662	20231102	102400	278505970	9780	9780	9780	9780	317
663	20231102	102300	275405710	9810	9810	9810	9810	0
664	20231102	102200	275405710	9810	9810	9810	9810	204
665	20231102	102100	273404470	9810	9810	9810	9810	1
666	20231102	102000	273394660	9800	9800	9800	9800	53
667	20231102	101900	272875260	9790	9790	9790	9790	14
668	20231102	101800	272738200	9800	9800	9800	9800	0
669	20231102	101700	272738200	9800	9800	9800	9800	1
670	20231102	101600	272728400	9800	9800	9800	9800	1
671	20231102	101500	272718600	9800	9790	9800	9790	109
672	20231102	101400	271651480	9800	9800	9800	9800	6
673	20231102	101300	271592680	9800	9800	9800	9800	20
674	20231102	101200	271396680	9800	9800	9800	9800	8
675	20231102	101100	271318280	9800	9800	9800	9800	1
676	20231102	101000	271308480	9810	9810	9810	9810	0
677	20231102	100900	271308480	9810	9770	9810	9770	67
678	20231102	100800	270653250	9820	9820	9820	9820	1
679	20231102	100700	270643430	9770	9770	9770	9770	100
680	20231102	100600	269666430	9830	9790	9830	9780	72
681	20231102	100500	268961230	9790	9780	9790	9780	51
682	20231102	100400	268462440	9790	9790	9790	9790	40
683	20231102	100300	268070840	9790	9760	9790	9760	534
684	20231102	100200	262849500	9750	9740	9750	9740	657
685	20231102	100100	256449220	9740	9710	9740	9710	1196
686	20231102	100000	244803890	9720	9720	9720	9720	0
687	20231102	095900	244803890	9720	9720	9720	9720	69
688	20231102	095800	244133210	9720	9720	9720	9720	402
689	20231102	095700	240225770	9720	9720	9720	9720	0
690	20231102	095600	240225770	9720	9730	9730	9720	129
691	20231102	095500	238971670	9750	9710	9750	9710	903
692	20231102	095400	230185780	9710	9710	9710	9710	0
693	20231102	095300	230185780	9710	9710	9710	9710	0
694	20231102	095200	230185780	9710	9710	9710	9710	231
695	20231102	095100	227942770	9710	9700	9710	9700	154
696	20231102	095000	226448900	9740	9740	9740	9740	100
697	20231102	094900	225474900	9750	9750	9750	9750	0
698	20231102	094800	225474900	9750	9700	9750	9700	658
699	20231102	094700	219078540	9720	9720	9720	9720	10
700	20231102	094600	218981340	9700	9680	9700	9680	937
701	20231102	094500	209898190	9680	9680	9680	9680	0
702	20231102	094400	209898190	9680	9670	9680	9670	700
703	20231102	094300	203124060	9670	9660	9670	9660	4
704	20231102	094200	203085400	9660	9660	9660	9660	60
705	20231102	094100	202505800	9670	9670	9670	9670	0
706	20231102	094000	202505800	9670	9670	9670	9670	2
707	20231102	093900	202486460	9620	9620	9620	9620	0
708	20231102	093800	202486460	9620	9620	9620	9620	1
709	20231102	093700	202476840	9620	9680	9680	9620	129
710	20231102	093600	201233950	9690	9680	9690	9640	3087
711	20231102	093500	171464130	9670	9640	9670	9640	460
712	20231102	093400	167021540	9640	9610	9650	9610	3412
713	20231102	093300	134136760	9610	9610	9610	9610	150
714	20231102	093200	132695260	9620	9620	9620	9620	2
715	20231102	093100	132676020	9600	9600	9600	9600	2
716	20231102	093000	132656820	9610	9610	9610	9610	150
717	20231102	092900	131215320	9620	9620	9620	9620	1
718	20231102	092800	131205700	9610	9610	9610	9610	15
719	20231102	092700	131061550	9620	9600	9620	9600	104
720	20231102	092600	130062270	9600	9590	9600	9590	620
721	20231102	092500	124114320	9590	9580	9590	9580	160
722	20231102	092400	122580520	9550	9550	9550	9550	145
723	20231102	092300	121195770	9540	9540	9540	9540	0
724	20231102	092200	121195770	9540	9580	9580	9540	41
725	20231102	092100	120803030	9590	9590	9590	9590	28
726	20231102	092000	120534510	9530	9630	9630	9530	2248
727	20231102	091900	99066280	9640	9640	9640	9640	0
728	20231102	091800	99066280	9640	9640	9640	9640	100
729	20231102	091700	98102280	9640	9640	9640	9640	6
730	20231102	091600	98044440	9640	9640	9640	9640	94
731	20231102	091500	97138280	9640	9630	9640	9630	29
732	20231102	091400	96859000	9640	9640	9640	9640	95
733	20231102	091300	95943200	9660	9660	9660	9660	31
734	20231102	091200	95643740	9670	9600	9670	9570	101
735	20231102	091100	94675520	9680	9610	9680	9610	3393
736	20231102	091000	61995440	9540	9540	9540	9540	0
737	20231102	090900	61995440	9540	9520	9620	9520	3923
738	20231102	090800	24465780	9450	9480	9480	9450	800
739	20231102	090700	16898100	9540	9540	9540	9540	0
740	20231102	090600	16898100	9540	9540	9540	9540	0
741	20231102	090500	16898100	9540	9540	9540	9540	9
742	20231102	090400	16812240	9460	9500	9500	9460	620
743	20231102	090300	10945040	9560	9500	9560	9450	1001
744	20231102	090200	1472500	9500	9500	9500	9500	0
745	20231102	090100	1472500	9500	9500	9500	9500	0
746	20231102	090000	1472500	9500	9500	9500	9500	155