KissMeData/090350/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	837255910	9100	9100	9100	9100	1378
3	20231102	195600	837255910	9100	9100	9100	9100	0
4	20231102	195500	837255910	9100	9100	9100	9100	0
5	20231102	195400	837255910	9100	9100	9100	9100	0
6	20231102	195300	837255910	9100	9100	9100	9100	0
7	20231102	195200	837255910	9100	9100	9100	9100	0
8	20231102	195100	837255910	9100	9100	9100	9100	0
9	20231102	195000	837255910	9100	9100	9100	9100	0
10	20231102	194900	837255910	9100	9100	9100	9100	0
11	20231102	194800	837255910	9100	9100	9100	9100	0
12	20231102	194700	837255910	9100	9100	9100	9100	0
13	20231102	194600	837255910	9100	9100	9100	9100	0
14	20231102	194500	837255910	9100	9100	9100	9100	0
15	20231102	194400	837255910	9100	9100	9100	9100	0
16	20231102	194300	837255910	9100	9100	9100	9100	0
17	20231102	194200	837255910	9100	9100	9100	9100	0
18	20231102	194100	837255910	9100	9100	9100	9100	0
19	20231102	194000	837255910	9100	9100	9100	9100	0
20	20231102	193900	837255910	9100	9100	9100	9100	0
21	20231102	193800	837255910	9100	9100	9100	9100	0
22	20231102	193700	837255910	9100	9100	9100	9100	0
23	20231102	193600	837255910	9100	9100	9100	9100	0
24	20231102	193500	837255910	9100	9100	9100	9100	0
25	20231102	193400	837255910	9100	9100	9100	9100	0
26	20231102	193300	837255910	9100	9100	9100	9100	0
27	20231102	193200	837255910	9100	9100	9100	9100	0
28	20231102	193100	837255910	9100	9100	9100	9100	0
29	20231102	193000	837255910	9100	9100	9100	9100	0
30	20231102	192900	837255910	9100	9100	9100	9100	0
31	20231102	192800	837255910	9100	9100	9100	9100	0
32	20231102	192700	837255910	9100	9100	9100	9100	1378
33	20231102	192600	837255910	9100	9100	9100	9100	0
34	20231102	192500	837255910	9100	9100	9100	9100	0
35	20231102	192400	837255910	9100	9100	9100	9100	0
36	20231102	192300	837255910	9100	9100	9100	9100	0
37	20231102	192200	837255910	9100	9100	9100	9100	0
38	20231102	192100	837255910	9100	9100	9100	9100	0
39	20231102	192000	837255910	9100	9100	9100	9100	0
40	20231102	191900	837255910	9100	9100	9100	9100	0
41	20231102	191800	837255910	9100	9100	9100	9100	0
42	20231102	191700	837255910	9100	9100	9100	9100	0
43	20231102	191600	837255910	9100	9100	9100	9100	0
44	20231102	191500	837255910	9100	9100	9100	9100	0
45	20231102	191400	837255910	9100	9100	9100	9100	0
46	20231102	191300	837255910	9100	9100	9100	9100	0
47	20231102	191200	837255910	9100	9100	9100	9100	0
48	20231102	191100	837255910	9100	9100	9100	9100	0
49	20231102	191000	837255910	9100	9100	9100	9100	0
50	20231102	190900	837255910	9100	9100	9100	9100	0
51	20231102	190800	837255910	9100	9100	9100	9100	0
52	20231102	190700	837255910	9100	9100	9100	9100	0
53	20231102	190600	837255910	9100	9100	9100	9100	0
54	20231102	190500	837255910	9100	9100	9100	9100	0
55	20231102	190400	837255910	9100	9100	9100	9100	0
56	20231102	190300	837255910	9100	9100	9100	9100	0
57	20231102	190200	837255910	9100	9100	9100	9100	0
58	20231102	190100	837255910	9100	9100	9100	9100	0
59	20231102	190000	837255910	9100	9100	9100	9100	0
60	20231102	185900	837255910	9100	9100	9100	9100	0
61	20231102	185800	837255910	9100	9100	9100	9100	0
62	20231102	185700	837255910	9100	9100	9100	9100	1378
63	20231102	185600	837255910	9100	9100	9100	9100	0
64	20231102	185500	837255910	9100	9100	9100	9100	0
65	20231102	185400	837255910	9100	9100	9100	9100	0
66	20231102	185300	837255910	9100	9100	9100	9100	0
67	20231102	185200	837255910	9100	9100	9100	9100	0
68	20231102	185100	837255910	9100	9100	9100	9100	0
69	20231102	185000	837255910	9100	9100	9100	9100	0
70	20231102	184900	837255910	9100	9100	9100	9100	0
71	20231102	184800	837255910	9100	9100	9100	9100	0
72	20231102	184700	837255910	9100	9100	9100	9100	0
73	20231102	184600	837255910	9100	9100	9100	9100	0
74	20231102	184500	837255910	9100	9100	9100	9100	0
75	20231102	184400	837255910	9100	9100	9100	9100	0
76	20231102	184300	837255910	9100	9100	9100	9100	0
77	20231102	184200	837255910	9100	9100	9100	9100	0
78	20231102	184100	837255910	9100	9100	9100	9100	0
79	20231102	184000	837255910	9100	9100	9100	9100	0
80	20231102	183900	837255910	9100	9100	9100	9100	0
81	20231102	183800	837255910	9100	9100	9100	9100	0
82	20231102	183700	837255910	9100	9100	9100	9100	0
83	20231102	183600	837255910	9100	9100	9100	9100	0
84	20231102	183500	837255910	9100	9100	9100	9100	0
85	20231102	183400	837255910	9100	9100	9100	9100	0
86	20231102	183300	837255910	9100	9100	9100	9100	0
87	20231102	183200	837255910	9100	9100	9100	9100	0
88	20231102	183100	837255910	9100	9100	9100	9100	0
89	20231102	183000	837255910	9100	9100	9100	9100	0
90	20231102	182900	837255910	9100	9100	9100	9100	0
91	20231102	182800	837255910	9100	9100	9100	9100	0
92	20231102	182700	837255910	9100	9100	9100	9100	1378
93	20231102	182600	837255910	9100	9100	9100	9100	0
94	20231102	182500	837255910	9100	9100	9100	9100	0
95	20231102	182400	837255910	9100	9100	9100	9100	0
96	20231102	182300	837255910	9100	9100	9100	9100	0
97	20231102	182200	837255910	9100	9100	9100	9100	0
98	20231102	182100	837255910	9100	9100	9100	9100	0
99	20231102	182000	837255910	9100	9100	9100	9100	0
100	20231102	181900	837255910	9100	9100	9100	9100	0
101	20231102	181800	837255910	9100	9100	9100	9100	0
102	20231102	181700	837255910	9100	9100	9100	9100	0
103	20231102	181600	837255910	9100	9100	9100	9100	0
104	20231102	181500	837255910	9100	9100	9100	9100	0
105	20231102	181400	837255910	9100	9100	9100	9100	0
106	20231102	181300	837255910	9100	9100	9100	9100	0
107	20231102	181200	837255910	9100	9100	9100	9100	0
108	20231102	181100	837255910	9100	9100	9100	9100	0
109	20231102	181000	837255910	9100	9100	9100	9100	0
110	20231102	180900	837255910	9100	9100	9100	9100	0
111	20231102	180800	837255910	9100	9100	9100	9100	0
112	20231102	180700	837255910	9100	9100	9100	9100	0
113	20231102	180600	837255910	9100	9100	9100	9100	0
114	20231102	180500	837255910	9100	9100	9100	9100	0
115	20231102	180400	837255910	9100	9100	9100	9100	0
116	20231102	180300	837255910	9100	9100	9100	9100	0
117	20231102	180200	837255910	9100	9100	9100	9100	0
118	20231102	180100	837255910	9100	9100	9100	9100	0
119	20231102	180000	837255910	9100	9100	9100	9100	0
120	20231102	175900	837255910	9100	9100	9100	9100	0
121	20231102	175800	837255910	9100	9100	9100	9100	0
122	20231102	175700	837255910	9100	9100	9100	9100	1378
123	20231102	175600	837255910	9100	9100	9100	9100	0
124	20231102	175500	837255910	9100	9100	9100	9100	0
125	20231102	175400	837255910	9100	9100	9100	9100	0
126	20231102	175300	837255910	9100	9100	9100	9100	0
127	20231102	175200	837255910	9100	9100	9100	9100	0
128	20231102	175100	837255910	9100	9100	9100	9100	0
129	20231102	175000	837255910	9100	9100	9100	9100	0
130	20231102	174900	837255910	9100	9100	9100	9100	0
131	20231102	174800	837255910	9100	9100	9100	9100	0
132	20231102	174700	837255910	9100	9100	9100	9100	0
133	20231102	174600	837255910	9100	9100	9100	9100	0
134	20231102	174500	837255910	9100	9100	9100	9100	0
135	20231102	174400	837255910	9100	9100	9100	9100	0
136	20231102	174300	837255910	9100	9100	9100	9100	0
137	20231102	174200	837255910	9100	9100	9100	9100	0
138	20231102	174100	837255910	9100	9100	9100	9100	0
139	20231102	174000	837255910	9100	9100	9100	9100	0
140	20231102	173900	837255910	9100	9100	9100	9100	0
141	20231102	173800	837255910	9100	9100	9100	9100	0
142	20231102	173700	837255910	9100	9100	9100	9100	0
143	20231102	173600	837255910	9100	9100	9100	9100	0
144	20231102	173500	837255910	9100	9100	9100	9100	0
145	20231102	173400	837255910	9100	9100	9100	9100	0
146	20231102	173300	837255910	9100	9100	9100	9100	0
147	20231102	173200	837255910	9100	9100	9100	9100	0
148	20231102	173100	837255910	9100	9100	9100	9100	0
149	20231102	173000	837255910	9100	9100	9100	9100	0
150	20231102	172900	837255910	9100	9100	9100	9100	0
151	20231102	172800	837255910	9100	9100	9100	9100	0
152	20231102	172700	837255910	9100	9100	9100	9100	1378
153	20231102	172600	837255910	9100	9100	9100	9100	0
154	20231102	172500	837255910	9100	9100	9100	9100	0
155	20231102	172400	837255910	9100	9100	9100	9100	0
156	20231102	172300	837255910	9100	9100	9100	9100	0
157	20231102	172200	837255910	9100	9100	9100	9100	0
158	20231102	172100	837255910	9100	9100	9100	9100	0
159	20231102	172000	837255910	9100	9100	9100	9100	0
160	20231102	171900	837255910	9100	9100	9100	9100	0
161	20231102	171800	837255910	9100	9100	9100	9100	0
162	20231102	171700	837255910	9100	9100	9100	9100	0
163	20231102	171600	837255910	9100	9100	9100	9100	0
164	20231102	171500	837255910	9100	9100	9100	9100	0
165	20231102	171400	837255910	9100	9100	9100	9100	0
166	20231102	171300	837255910	9100	9100	9100	9100	0
167	20231102	171200	837255910	9100	9100	9100	9100	0
168	20231102	171100	837255910	9100	9100	9100	9100	0
169	20231102	171000	837255910	9100	9100	9100	9100	0
170	20231102	170900	837255910	9100	9100	9100	9100	0
171	20231102	170800	837255910	9100	9100	9100	9100	0
172	20231102	170700	837255910	9100	9100	9100	9100	0
173	20231102	170600	837255910	9100	9100	9100	9100	0
174	20231102	170500	837255910	9100	9100	9100	9100	0
175	20231102	170400	837255910	9100	9100	9100	9100	0
176	20231102	170300	837255910	9100	9100	9100	9100	0
177	20231102	170200	837255910	9100	9100	9100	9100	0
178	20231102	170100	837255910	9100	9100	9100	9100	0
179	20231102	170000	837255910	9100	9100	9100	9100	0
180	20231102	165900	837255910	9100	9100	9100	9100	0
181	20231102	165800	837255910	9100	9100	9100	9100	0
182	20231102	165700	837255910	9100	9100	9100	9100	1378
183	20231102	165600	837255910	9100	9100	9100	9100	0
184	20231102	165500	837255910	9100	9100	9100	9100	0
185	20231102	165400	837255910	9100	9100	9100	9100	0
186	20231102	165300	837255910	9100	9100	9100	9100	0
187	20231102	165200	837255910	9100	9100	9100	9100	0
188	20231102	165100	837255910	9100	9100	9100	9100	0
189	20231102	165000	837255910	9100	9100	9100	9100	0
190	20231102	164900	837255910	9100	9100	9100	9100	0
191	20231102	164800	837255910	9100	9100	9100	9100	0
192	20231102	164700	837255910	9100	9100	9100	9100	0
193	20231102	164600	837255910	9100	9100	9100	9100	0
194	20231102	164500	837255910	9100	9100	9100	9100	0
195	20231102	164400	837255910	9100	9100	9100	9100	0
196	20231102	164300	837255910	9100	9100	9100	9100	0
197	20231102	164200	837255910	9100	9100	9100	9100	0
198	20231102	164100	837255910	9100	9100	9100	9100	0
199	20231102	164000	837255910	9100	9100	9100	9100	0
200	20231102	163900	837255910	9100	9100	9100	9100	0
201	20231102	163800	837255910	9100	9100	9100	9100	0
202	20231102	163700	837255910	9100	9100	9100	9100	0
203	20231102	163600	837255910	9100	9100	9100	9100	0
204	20231102	163500	837255910	9100	9100	9100	9100	0
205	20231102	163400	837255910	9100	9100	9100	9100	0
206	20231102	163300	837255910	9100	9100	9100	9100	0
207	20231102	163200	837255910	9100	9100	9100	9100	0
208	20231102	163100	837255910	9100	9100	9100	9100	0
209	20231102	163000	837255910	9100	9100	9100	9100	0
210	20231102	162900	837255910	9100	9100	9100	9100	0
211	20231102	162800	837255910	9100	9100	9100	9100	0
212	20231102	162700	837255910	9100	9100	9100	9100	1378
213	20231102	162600	837255910	9100	9100	9100	9100	0
214	20231102	162500	837255910	9100	9100	9100	9100	0
215	20231102	162400	837255910	9100	9100	9100	9100	0
216	20231102	162300	837255910	9100	9100	9100	9100	0
217	20231102	162200	837255910	9100	9100	9100	9100	0
218	20231102	162100	837255910	9100	9100	9100	9100	0
219	20231102	162000	837255910	9100	9100	9100	9100	0
220	20231102	161900	837255910	9100	9100	9100	9100	0
221	20231102	161800	837255910	9100	9100	9100	9100	0
222	20231102	161700	837255910	9100	9100	9100	9100	0
223	20231102	161600	837255910	9100	9100	9100	9100	0
224	20231102	161500	837255910	9100	9100	9100	9100	0
225	20231102	161400	837255910	9100	9100	9100	9100	0
226	20231102	161300	837255910	9100	9100	9100	9100	0
227	20231102	161200	837255910	9100	9100	9100	9100	0
228	20231102	161100	837255910	9100	9100	9100	9100	0
229	20231102	161000	837255910	9100	9100	9100	9100	0
230	20231102	160900	837255910	9100	9100	9100	9100	0
231	20231102	160800	837255910	9100	9100	9100	9100	0
232	20231102	160700	837255910	9100	9100	9100	9100	0
233	20231102	160600	837255910	9100	9100	9100	9100	0
234	20231102	160500	837255910	9100	9100	9100	9100	0
235	20231102	160400	837255910	9100	9100	9100	9100	0
236	20231102	160300	837255910	9100	9100	9100	9100	0
237	20231102	160200	837255910	9100	9100	9100	9100	0
238	20231102	160100	837255910	9100	9100	9100	9100	0
239	20231102	160000	837255910	9100	9100	9100	9100	0
240	20231102	155900	837255910	9100	9100	9100	9100	0
241	20231102	155800	837255910	9100	9100	9100	9100	0
242	20231102	155700	837255910	9100	9100	9100	9100	1378
243	20231102	155600	837255910	9100	9100	9100	9100	0
244	20231102	155500	837255910	9100	9100	9100	9100	0
245	20231102	155400	837255910	9100	9100	9100	9100	0
246	20231102	155300	837255910	9100	9100	9100	9100	0
247	20231102	155200	837255910	9100	9100	9100	9100	0
248	20231102	155100	837255910	9100	9100	9100	9100	0
249	20231102	155000	837255910	9100	9100	9100	9100	0
250	20231102	154900	837255910	9100	9100	9100	9100	0
251	20231102	154800	837255910	9100	9100	9100	9100	0
252	20231102	154700	837255910	9100	9100	9100	9100	0
253	20231102	154600	837255910	9100	9100	9100	9100	0
254	20231102	154500	837255910	9100	9100	9100	9100	0
255	20231102	154400	837255910	9100	9100	9100	9100	0
256	20231102	154300	837255910	9100	9100	9100	9100	0
257	20231102	154200	837255910	9100	9100	9100	9100	0
258	20231102	154100	837255910	9100	9100	9100	9100	0
259	20231102	154000	837255910	9100	9100	9100	9100	0
260	20231102	153900	837255910	9100	9100	9100	9100	0
261	20231102	153800	837255910	9100	9100	9100	9100	0
262	20231102	153700	837255910	9100	9100	9100	9100	0
263	20231102	153600	837255910	9100	9100	9100	9100	0
264	20231102	153500	837255910	9100	9100	9100	9100	0
265	20231102	153400	837255910	9100	9100	9100	9100	0
266	20231102	153300	837255910	9100	9100	9100	9100	0
267	20231102	153200	837255910	9100	9100	9100	9100	0
268	20231102	153100	837255910	9100	9100	9100	9100	0
269	20231102	153000	837255910	9100	9100	9100	9100	1378
270	20231102	152900	824716110	9100	9100	9100	9100	0
271	20231102	152800	824716110	9100	9100	9100	9100	0
272	20231102	152700	824716110	9100	9100	9100	9100	0
273	20231102	152600	824716110	9100	9100	9100	9100	0
274	20231102	152500	824716110	9100	9100	9100	9100	0
275	20231102	152400	824716110	9100	9100	9100	9100	0
276	20231102	152300	824716110	9100	9100	9100	9100	0
277	20231102	152200	824716110	9100	9100	9100	9100	0
278	20231102	152100	824716110	9100	9100	9100	9100	0
279	20231102	152000	824716110	9100	9100	9100	9100	0
280	20231102	151900	824716110	9100	9100	9110	9100	9
281	20231102	151800	824634150	9110	9110	9110	9110	0
282	20231102	151700	824634150	9110	9110	9110	9110	1
283	20231102	151600	824625040	9100	9100	9100	9100	3
284	20231102	151500	824597740	9120	9120	9120	9120	0
285	20231102	151400	824597740	9120	9120	9120	9120	0
286	20231102	151300	824597740	9120	9090	9120	9090	6
287	20231102	151200	824543150	9120	9120	9120	9120	42
288	20231102	151100	824160110	9120	9120	9120	9120	0
289	20231102	151000	824160110	9120	9100	9120	9100	950
290	20231102	150900	815504350	9110	9110	9110	9110	4
291	20231102	150800	815467910	9100	9100	9100	9100	0
292	20231102	150700	815467910	9100	9100	9100	9100	11
293	20231102	150600	815367810	9100	9110	9110	9100	51
294	20231102	150500	814903500	9100	9100	9100	9100	1
295	20231102	150400	814894400	9100	9090	9100	9090	302
296	20231102	150300	812147750	9100	9100	9100	9100	329
297	20231102	150200	809153850	9100	9100	9100	9100	203
298	20231102	150100	807306550	9110	9110	9110	9110	0
299	20231102	150000	807306550	9110	9110	9110	9110	0
300	20231102	145900	807306550	9110	9090	9110	9090	10
301	20231102	145800	807215590	9090	9090	9090	9090	100
302	20231102	145700	806306590	9110	9110	9110	9110	0
303	20231102	145600	806306590	9110	9110	9110	9110	0
304	20231102	145500	806306590	9110	9100	9110	9100	57
305	20231102	145400	805787860	9100	9100	9100	9100	48
306	20231102	145300	805351060	9090	9090	9090	9090	0
307	20231102	145200	805351060	9090	9090	9090	9090	0
308	20231102	145100	805351060	9090	9090	9090	9090	0
309	20231102	145000	805351060	9090	9090	9090	9090	1
310	20231102	144900	805341970	9090	9100	9100	9090	14
311	20231102	144800	805214660	9080	9080	9080	9080	0
312	20231102	144700	805214660	9080	9100	9100	9080	903
313	20231102	144600	797008860	9120	9100	9120	9100	5
314	20231102	144500	796963310	9100	9100	9100	9100	0
315	20231102	144400	796963310	9100	9100	9100	9100	1
316	20231102	144300	796954210	9100	9100	9100	9100	665
317	20231102	144200	790902710	9100	9100	9100	9100	0
318	20231102	144100	790902710	9100	9110	9110	9100	401
319	20231102	144000	787250810	9110	9110	9110	9110	0
320	20231102	143900	787250810	9110	9110	9110	9110	0
321	20231102	143800	787250810	9110	9120	9120	9110	28
322	20231102	143700	786995580	9120	9120	9120	9120	20
323	20231102	143600	786813180	9110	9110	9110	9110	4
324	20231102	143500	786776740	9120	9120	9120	9120	3
325	20231102	143400	786749380	9140	9140	9140	9140	0
326	20231102	143300	786749380	9140	9140	9140	9140	0
327	20231102	143200	786749380	9140	9140	9140	9140	0
328	20231102	143100	786749380	9140	9140	9140	9140	0
329	20231102	143000	786749380	9140	9140	9140	9140	0
330	20231102	142900	786749380	9140	9140	9140	9140	0
331	20231102	142800	786749380	9140	9140	9140	9140	0
332	20231102	142700	786749380	9140	9140	9140	9140	0
333	20231102	142600	786749380	9140	9140	9140	9140	0
334	20231102	142500	786749380	9140	9140	9140	9140	0
335	20231102	142400	786749380	9140	9140	9140	9140	0
336	20231102	142300	786749380	9140	9140	9140	9140	0
337	20231102	142200	786749380	9140	9140	9140	9140	0
338	20231102	142100	786749380	9140	9140	9140	9140	0
339	20231102	142000	786749380	9140	9120	9140	9120	111
340	20231102	141900	785736070	9110	9110	9110	9110	0
341	20231102	141800	785736070	9110	9110	9110	9110	0
342	20231102	141700	785736070	9110	9110	9110	9110	0
343	20231102	141600	785736070	9110	9110	9110	9110	1
344	20231102	141500	785726960	9120	9120	9120	9120	0
345	20231102	141400	785726960	9120	9120	9120	9120	30
346	20231102	141300	785453360	9110	9110	9110	9110	38
347	20231102	141200	785107180	9110	9110	9110	9110	1
348	20231102	141100	785098070	9100	9100	9100	9100	0
349	20231102	141000	785098070	9100	9100	9100	9100	0
350	20231102	140900	785098070	9100	9100	9100	9100	68
351	20231102	140800	784479270	9100	9100	9100	9100	15
352	20231102	140700	784342770	9090	9090	9090	9090	394
353	20231102	140600	780761310	9090	9090	9090	9090	0
354	20231102	140500	780761310	9090	9090	9090	9090	0
355	20231102	140400	780761310	9090	9090	9090	9090	54
356	20231102	140300	780270450	9090	9090	9090	9090	460
357	20231102	140200	776089050	9100	9100	9100	9100	0
358	20231102	140100	776089050	9100	9080	9100	9080	496
359	20231102	140000	771575470	9080	9090	9090	9080	501
360	20231102	135900	767024450	9090	9100	9100	9090	117
361	20231102	135800	765960300	9100	9100	9100	9100	28
362	20231102	135700	765705500	9100	9100	9100	9100	529
363	20231102	135600	760891600	9100	9100	9100	9100	0
364	20231102	135500	760891600	9100	9100	9100	9100	3
365	20231102	135400	760864300	9100	9100	9100	9100	30
366	20231102	135300	760591300	9130	9140	9140	9130	21
367	20231102	135200	760399460	9120	9120	9120	9120	0
368	20231102	135100	760399460	9120	9100	9120	9100	162
369	20231102	135000	758922840	9110	9090	9110	9090	330
370	20231102	134900	755917060	9100	9090	9100	9090	21
371	20231102	134800	755725970	9110	9110	9110	9110	451
372	20231102	134700	751617360	9110	9110	9110	9110	39
373	20231102	134600	751262070	9110	9100	9110	9100	392
374	20231102	134500	747692960	9090	9100	9100	9080	102
375	20231102	134400	746766060	9080	9080	9080	9080	0
376	20231102	134300	746766060	9080	9100	9110	9080	3430
377	20231102	134200	715582370	9100	9110	9110	9100	570
378	20231102	134100	710392280	9110	9110	9110	9110	18
379	20231102	134000	710228300	9100	9100	9100	9100	51
380	20231102	133900	709764200	9110	9110	9110	9110	1010
381	20231102	133800	700563100	9110	9110	9110	9110	28
382	20231102	133700	700308020	9120	9120	9120	9120	72
383	20231102	133600	699651380	9110	9110	9110	9110	22
384	20231102	133500	699450960	9110	9120	9120	9110	99
385	20231102	133400	698548870	9120	9120	9120	9120	0
386	20231102	133300	698548870	9120	9120	9120	9120	26
387	20231102	133200	698311750	9120	9130	9130	9120	124
388	20231102	133100	697179830	9140	9140	9140	9140	125
389	20231102	133000	696037330	9160	9160	9160	9160	0
390	20231102	132900	696037330	9160	9150	9160	9150	341
391	20231102	132800	692917170	9140	9150	9150	9140	240
392	20231102	132700	690721440	9140	9130	9140	9130	47
393	20231102	132600	690292320	9130	9120	9130	9120	635
394	20231102	132500	684499110	9110	9110	9110	9110	6
395	20231102	132400	684444450	9110	9110	9120	9110	73
396	20231102	132300	683779320	9110	9110	9110	9110	319
397	20231102	132200	680873230	9120	9130	9130	9120	171
398	20231102	132100	679313570	9130	9130	9130	9130	147
399	20231102	132000	677971460	9120	9120	9120	9120	0
400	20231102	131900	677971460	9120	9130	9130	9120	176
401	20231102	131800	676366080	9130	9130	9130	9130	0
402	20231102	131700	676366080	9130	9130	9130	9130	50
403	20231102	131600	675909580	9130	9130	9130	9130	0
404	20231102	131500	675909580	9130	9130	9130	9130	0
405	20231102	131400	675909580	9130	9130	9130	9130	60
406	20231102	131300	675361780	9130	9130	9130	9130	0
407	20231102	131200	675361780	9130	9130	9130	9130	29
408	20231102	131100	675097010	9130	9130	9130	9130	21
409	20231102	131000	674905280	9140	9130	9140	9130	27
410	20231102	130900	674658750	9130	9130	9130	9130	29
411	20231102	130800	674393980	9130	9130	9130	9130	0
412	20231102	130700	674393980	9130	9130	9130	9130	25
413	20231102	130600	674165730	9150	9150	9150	9150	1
414	20231102	130500	674156580	9150	9110	9150	9110	468
415	20231102	130400	669888160	9110	9110	9110	9110	186
416	20231102	130300	668193700	9120	9110	9120	9110	25
417	20231102	130200	667965940	9120	9120	9120	9120	4
418	20231102	130100	667929460	9120	9120	9120	9120	2
419	20231102	130000	667911220	9120	9120	9120	9120	90
420	20231102	125900	667090420	9130	9130	9130	9130	0
421	20231102	125800	667090420	9130	9120	9130	9120	37
422	20231102	125700	666752810	9130	9130	9130	9130	1
423	20231102	125600	666743680	9120	9120	9120	9120	53
424	20231102	125500	666260320	9130	9130	9130	9130	10
425	20231102	125400	666169020	9130	9130	9130	9130	0
426	20231102	125300	666169020	9130	9120	9130	9120	108
427	20231102	125200	665183550	9120	9120	9120	9120	0
428	20231102	125100	665183550	9120	9120	9120	9120	29
429	20231102	125000	664919070	9160	9160	9160	9160	0
430	20231102	124900	664919070	9160	9160	9160	9160	0
431	20231102	124800	664919070	9160	9160	9160	9160	0
432	20231102	124700	664919070	9160	9120	9160	9120	4
433	20231102	124600	664882530	9130	9120	9130	9120	421
434	20231102	124500	661043000	9120	9120	9120	9120	0
435	20231102	124400	661043000	9120	9120	9120	9120	55
436	20231102	124300	660541400	9110	9110	9110	9110	1
437	20231102	124200	660532290	9130	9130	9130	9130	27
438	20231102	124100	660285780	9110	9120	9120	9110	1166
439	20231102	124000	649662480	9120	9140	9140	9120	1992
440	20231102	123900	631491150	9130	9130	9130	9130	428
441	20231102	123800	627583510	9150	9150	9150	9150	53
442	20231102	123700	627098560	9130	9170	9170	9130	752
443	20231102	123600	620226020	9160	9160	9160	9160	14
444	20231102	123500	620097780	9160	9150	9160	9150	26
445	20231102	123400	619859870	9150	9150	9150	9150	44
446	20231102	123300	619457270	9140	9150	9150	9140	165
447	20231102	123200	617947560	9150	9150	9150	9150	63
448	20231102	123100	617371110	9150	9150	9150	9150	0
449	20231102	123000	617371110	9150	9150	9150	9150	22
450	20231102	122900	617169810	9170	9160	9170	9160	50
451	20231102	122800	616711770	9160	9160	9160	9160	1
452	20231102	122700	616702610	9160	9150	9160	9150	58
453	20231102	122600	616171900	9150	9150	9150	9150	0
454	20231102	122500	616171900	9150	9150	9150	9150	32
455	20231102	122400	615879100	9160	9160	9160	9160	208
456	20231102	122300	613973820	9160	9160	9160	9160	28
457	20231102	122200	613717340	9170	9150	9170	9150	59
458	20231102	122100	613177250	9150	9150	9150	9150	0
459	20231102	122000	613177250	9150	9150	9150	9150	0
460	20231102	121900	613177250	9150	9150	9160	9150	24
461	20231102	121800	612957620	9160	9140	9160	9140	72
462	20231102	121700	612298610	9150	9150	9150	9150	32
463	20231102	121600	612005810	9150	9150	9150	9150	25
464	20231102	121500	611777060	9150	9150	9150	9150	44
465	20231102	121400	611374460	9150	9150	9150	9150	23
466	20231102	121300	611164010	9150	9150	9150	9150	296
467	20231102	121200	608455610	9160	9160	9160	9160	1
468	20231102	121100	608446450	9150	9150	9150	9150	70
469	20231102	121000	607805950	9150	9150	9150	9150	0
470	20231102	120900	607805950	9150	9150	9150	9150	286
471	20231102	120800	605189050	9150	9150	9150	9150	147
472	20231102	120700	603844000	9170	9170	9170	9170	10
473	20231102	120600	603752300	9170	9150	9170	9150	56
474	20231102	120500	603239870	9150	9150	9150	9150	0
475	20231102	120400	603239870	9150	9150	9150	9150	43
476	20231102	120300	602846420	9150	9150	9150	9150	26
477	20231102	120200	602608520	9150	9150	9150	9150	21
478	20231102	120100	602416370	9150	9160	9160	9150	121
479	20231102	120000	601308110	9160	9160	9160	9160	0
480	20231102	115900	601308110	9160	9160	9160	9160	25
481	20231102	115800	601079110	9160	9160	9160	9160	23
482	20231102	115700	600868430	9160	9160	9160	9160	125
483	20231102	115600	599723430	9160	9150	9160	9150	56
484	20231102	115500	599210780	9150	9150	9150	9150	1
485	20231102	115400	599201630	9150	9150	9150	9150	228
486	20231102	115300	597115430	9150	9150	9150	9150	25
487	20231102	115200	596886680	9150	9150	9150	9150	22
488	20231102	115100	596685380	9150	9150	9150	9150	160
489	20231102	115000	595221380	9150	9150	9150	9150	30
490	20231102	114900	594946880	9170	9170	9170	9170	0
491	20231102	114800	594946880	9170	9170	9170	9170	448
492	20231102	114700	590838720	9160	9150	9160	9150	580
493	20231102	114600	585527720	9140	9140	9140	9140	666
494	20231102	114500	579440480	9140	9150	9150	9140	45
495	20231102	114400	579029090	9160	9160	9160	9160	0
496	20231102	114300	579029090	9160	9160	9160	9160	45
497	20231102	114200	578616890	9160	9140	9160	9140	355
498	20231102	114100	575367530	9150	9150	9150	9150	1
499	20231102	114000	575358380	9140	9140	9140	9140	68
500	20231102	113900	574736860	9140	9140	9140	9140	0
501	20231102	113800	574736860	9140	9140	9140	9140	28
502	20231102	113700	574480940	9140	9140	9140	9140	28
503	20231102	113600	574225020	9140	9130	9140	9130	53
504	20231102	113500	573740860	9130	9130	9130	9130	29
505	20231102	113400	573476090	9130	9130	9130	9130	5
506	20231102	113300	573430440	9130	9130	9130	9130	24
507	20231102	113200	573211320	9150	9150	9150	9150	20
508	20231102	113100	573028320	9150	9150	9150	9140	117
509	20231102	113000	571958020	9140	9130	9140	9130	41
510	20231102	112900	571583620	9130	9130	9130	9130	26
511	20231102	112800	571346240	9130	9130	9130	9130	0
512	20231102	112700	571346240	9130	9120	9130	9120	40
513	20231102	112600	570981300	9120	9120	9120	9120	28
514	20231102	112500	570725940	9120	9120	9120	9120	0
515	20231102	112400	570725940	9120	9120	9120	9120	53
516	20231102	112300	570242580	9120	9120	9120	9120	25
517	20231102	112200	570014580	9120	9120	9120	9120	0
518	20231102	112100	570014580	9120	9120	9120	9110	131
519	20231102	112000	568820120	9120	9120	9120	9120	0
520	20231102	111900	568820120	9120	9120	9120	9120	34
521	20231102	111800	568510040	9120	9090	9120	9090	376
522	20231102	111700	565081010	9090	9120	9130	9080	5895
523	20231102	111600	511486820	9120	9120	9120	9120	34
524	20231102	111500	511176740	9120	9120	9120	9120	27
525	20231102	111400	510930500	9120	9120	9120	9120	152
526	20231102	111300	509544260	9120	9120	9120	9120	0
527	20231102	111200	509544260	9120	9120	9120	9120	29
528	20231102	111100	509279780	9120	9120	9120	9120	27
529	20231102	111000	509033540	9130	9130	9130	9130	474
530	20231102	110900	504705920	9140	9140	9140	9140	442
531	20231102	110800	500666040	9140	9140	9140	9140	0
532	20231102	110700	500666040	9140	9140	9140	9140	877
533	20231102	110600	492650260	9140	9140	9140	9140	24
534	20231102	110500	492430900	9150	9150	9150	9150	86
535	20231102	110400	491644000	9150	9150	9150	9150	26
536	20231102	110300	491406100	9140	9140	9140	9140	29
537	20231102	110200	491141040	9150	9150	9150	9150	0
538	20231102	110100	491141040	9150	9140	9150	9140	27
539	20231102	110000	490894250	9140	9130	9140	9130	472
540	20231102	105900	486580420	9130	9130	9130	9130	0
541	20231102	105800	486580420	9130	9130	9130	9130	61
542	20231102	105700	486023490	9130	9130	9130	9130	0
543	20231102	105600	486023490	9130	9130	9130	9130	45
544	20231102	105500	485612640	9140	9140	9140	9140	6
545	20231102	105400	485557800	9140	9130	9140	9130	260
546	20231102	105300	483183900	9130	9130	9130	9130	65
547	20231102	105200	482590450	9130	9130	9130	9130	0
548	20231102	105100	482590450	9130	9130	9130	9130	20
549	20231102	105000	482407850	9140	9140	9140	9140	0
550	20231102	104900	482407850	9140	9140	9140	9140	0
551	20231102	104800	482407850	9140	9150	9150	9140	634
552	20231102	104700	476610960	9180	9180	9180	9180	0
553	20231102	104600	476610960	9180	9180	9180	9180	0
554	20231102	104500	476610960	9180	9180	9180	9180	1
555	20231102	104400	476601780	9170	9140	9170	9140	95
556	20231102	104300	475733300	9140	9140	9140	9140	10
557	20231102	104200	475641900	9150	9130	9150	9130	103
558	20231102	104100	474701480	9120	9120	9120	9120	0
559	20231102	104000	474701480	9120	9120	9120	9120	0
560	20231102	103900	474701480	9120	9130	9140	9120	1353
561	20231102	103800	462345070	9130	9130	9130	9130	99
562	20231102	103700	461441200	9130	9130	9130	9130	56
563	20231102	103600	460929920	9140	9140	9140	9140	20
564	20231102	103500	460747120	9150	9150	9150	9150	0
565	20231102	103400	460747120	9150	9150	9150	9150	10
566	20231102	103300	460655620	9150	9130	9150	9120	530
567	20231102	103200	455818340	9140	9130	9140	9130	58
568	20231102	103100	455288770	9130	9130	9130	9130	0
569	20231102	103000	455288770	9130	9140	9140	9130	49
570	20231102	102900	454841200	9140	9140	9140	9140	0
571	20231102	102800	454841200	9140	9140	9140	9120	454
572	20231102	102700	450699220	9130	9140	9140	9130	759
573	20231102	102600	443762170	9150	9150	9150	9150	0
574	20231102	102500	443762170	9150	9150	9150	9150	26
575	20231102	102400	443524270	9160	9150	9160	9150	200
576	20231102	102300	441692520	9150	9160	9160	9150	611
577	20231102	102200	436099100	9180	9170	9180	9170	935
578	20231102	102100	427525130	9160	9160	9160	9160	0
579	20231102	102000	427525130	9160	9160	9160	9150	3067
580	20231102	101900	399449600	9160	9170	9170	9160	35
581	20231102	101800	399128900	9170	9180	9180	9170	1804
582	20231102	101700	382570910	9180	9180	9180	9180	9
583	20231102	101600	382488290	9200	9210	9210	9200	33
584	20231102	101500	382184680	9210	9170	9210	9170	2020
585	20231102	101400	363589330	9170	9170	9170	9170	81
586	20231102	101300	362846560	9150	9190	9190	9150	1626
587	20231102	101200	347943920	9190	9190	9190	9190	0
588	20231102	101100	347943920	9190	9200	9200	9190	986
589	20231102	101000	338882490	9200	9200	9200	9190	144
590	20231102	100900	337557710	9210	9210	9210	9210	965
591	20231102	100800	328670060	9210	9210	9210	9210	95
592	20231102	100700	327795110	9200	9200	9200	9200	0
593	20231102	100600	327795110	9200	9200	9200	9200	28
594	20231102	100500	327537510	9200	9200	9200	9200	20
595	20231102	100400	327353510	9200	9230	9230	9200	632
596	20231102	100300	321538920	9240	9240	9240	9240	0
597	20231102	100200	321538920	9240	9260	9260	9240	190
598	20231102	100100	319780180	9260	9260	9260	9260	228
599	20231102	100000	317668900	9260	9260	9270	9260	207
600	20231102	095900	315752050	9260	9260	9260	9260	5
601	20231102	095800	315705750	9260	9270	9270	9260	100
602	20231102	095700	314779700	9260	9260	9260	9250	443
603	20231102	095600	310677630	9260	9260	9260	9260	7
604	20231102	095500	310612810	9260	9260	9260	9260	11
605	20231102	095400	310510950	9260	9260	9260	9260	504
606	20231102	095300	305843910	9260	9260	9260	9260	16
607	20231102	095200	305695750	9240	9270	9270	9220	1198
608	20231102	095100	294629740	9280	9280	9290	9280	606
609	20231102	095000	289001070	9280	9270	9280	9270	383
610	20231102	094900	285446840	9270	9280	9280	9270	1311
611	20231102	094800	273280810	9280	9280	9280	9270	27
612	20231102	094700	273030430	9280	9250	9280	9250	1387
613	20231102	094600	260173110	9260	9270	9270	9260	110
614	20231102	094500	259154440	9270	9270	9270	9270	29
615	20231102	094400	258885610	9270	9260	9270	9260	286
616	20231102	094300	256236920	9260	9260	9270	9250	529
617	20231102	094200	251338420	9250	9260	9260	9250	358
618	20231102	094100	248023350	9260	9250	9260	9250	665
619	20231102	094000	241872020	9250	9250	9250	9250	824
620	20231102	093900	234250020	9250	9250	9250	9250	211
621	20231102	093800	232298270	9250	9240	9250	9230	1936
622	20231102	093700	214395350	9240	9230	9240	9230	1433
623	20231102	093600	201163690	9230	9220	9230	9220	498
624	20231102	093500	196572060	9220	9210	9220	9210	111
625	20231102	093400	195549680	9210	9200	9210	9190	664
626	20231102	093300	189437030	9210	9210	9210	9210	14
627	20231102	093200	189308090	9200	9210	9210	9200	33
628	20231102	093100	189004190	9210	9210	9210	9210	36
629	20231102	093000	188672630	9210	9200	9210	9200	135
630	20231102	092900	187430530	9200	9210	9210	9200	378
631	20231102	092800	183952910	9210	9210	9210	9200	309
632	20231102	092700	181110020	9220	9230	9230	9200	443
633	20231102	092600	177021210	9230	9240	9240	9230	340
634	20231102	092500	173879680	9240	9230	9240	9230	1216
635	20231102	092400	162655960	9230	9210	9230	9210	232
636	20231102	092300	160519100	9230	9230	9230	9220	208
637	20231102	092200	158601270	9240	9220	9240	9220	2972
638	20231102	092100	131186850	9220	9190	9220	9190	2522
639	20231102	092000	107967360	9190	9190	9200	9190	997
640	20231102	091900	98804910	9190	9190	9190	9190	158
641	20231102	091800	97352890	9160	9190	9190	9160	258
642	20231102	091700	94987870	9160	9190	9190	9160	99
643	20231102	091600	94080550	9190	9180	9190	9180	7
644	20231102	091500	94016240	9180	9190	9190	9180	19
645	20231102	091400	93841640	9200	9200	9200	9200	24
646	20231102	091300	93620840	9200	9200	9200	9200	266
647	20231102	091200	91173640	9200	9200	9210	9200	17
648	20231102	091100	91017120	9210	9210	9210	9210	155
649	20231102	091000	89589570	9210	9210	9210	9210	70
650	20231102	090900	88944870	9210	9130	9210	9130	2230
651	20231102	090800	68429240	9130	9150	9180	9130	457
652	20231102	090700	64251480	9150	9180	9210	9150	2219
653	20231102	090600	43841960	9180	9180	9190	9180	14
654	20231102	090500	43713410	9140	9190	9190	9140	62
655	20231102	090400	43146430	9200	9190	9200	9130	31
656	20231102	090300	42861820	9190	9170	9190	9170	1008
657	20231102	090200	33610240	9170	9120	9170	9120	93
658	20231102	090100	32761380	9130	9150	9180	9130	19
659	20231102	090000	32587520	9120	9120	9150	9120	3573