KissMeData/007330/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184900	1238495600	8860	8860	8860	8860	2223
3	20231102	184800	1238495600	8860	8860	8860	8860	0
4	20231102	184700	1238495600	8860	8860	8860	8860	0
5	20231102	184600	1238495600	8860	8860	8860	8860	0
6	20231102	184500	1238495600	8860	8860	8860	8860	0
7	20231102	184400	1238495600	8860	8860	8860	8860	0
8	20231102	184300	1238495600	8860	8860	8860	8860	0
9	20231102	184200	1238495600	8860	8860	8860	8860	0
10	20231102	184100	1238495600	8860	8860	8860	8860	0
11	20231102	184000	1238495600	8860	8860	8860	8860	0
12	20231102	183900	1238495600	8860	8860	8860	8860	0
13	20231102	183800	1238495600	8860	8860	8860	8860	0
14	20231102	183700	1238495600	8860	8860	8860	8860	0
15	20231102	183600	1238495600	8860	8860	8860	8860	0
16	20231102	183500	1238495600	8860	8860	8860	8860	0
17	20231102	183400	1238495600	8860	8860	8860	8860	0
18	20231102	183300	1238495600	8860	8860	8860	8860	0
19	20231102	183200	1238495600	8860	8860	8860	8860	0
20	20231102	183100	1238495600	8860	8860	8860	8860	0
21	20231102	183000	1238495600	8860	8860	8860	8860	0
22	20231102	182900	1238495600	8860	8860	8860	8860	0
23	20231102	182800	1238495600	8860	8860	8860	8860	0
24	20231102	182700	1238495600	8860	8860	8860	8860	0
25	20231102	182600	1238495600	8860	8860	8860	8860	0
26	20231102	182500	1238495600	8860	8860	8860	8860	0
27	20231102	182400	1238495600	8860	8860	8860	8860	0
28	20231102	182300	1238495600	8860	8860	8860	8860	0
29	20231102	182200	1238495600	8860	8860	8860	8860	0
30	20231102	182100	1238495600	8860	8860	8860	8860	0
31	20231102	182000	1238495600	8860	8860	8860	8860	0
32	20231102	181900	1238495600	8860	8860	8860	8860	2223
33	20231102	181800	1238495600	8860	8860	8860	8860	0
34	20231102	181700	1238495600	8860	8860	8860	8860	0
35	20231102	181600	1238495600	8860	8860	8860	8860	0
36	20231102	181500	1238495600	8860	8860	8860	8860	0
37	20231102	181400	1238495600	8860	8860	8860	8860	0
38	20231102	181300	1238495600	8860	8860	8860	8860	0
39	20231102	181200	1238495600	8860	8860	8860	8860	0
40	20231102	181100	1238495600	8860	8860	8860	8860	0
41	20231102	181000	1238495600	8860	8860	8860	8860	0
42	20231102	180900	1238495600	8860	8860	8860	8860	0
43	20231102	180800	1238495600	8860	8860	8860	8860	0
44	20231102	180700	1238495600	8860	8860	8860	8860	0
45	20231102	180600	1238495600	8860	8860	8860	8860	0
46	20231102	180500	1238495600	8860	8860	8860	8860	0
47	20231102	180400	1238495600	8860	8860	8860	8860	0
48	20231102	180300	1238495600	8860	8860	8860	8860	0
49	20231102	180200	1238495600	8860	8860	8860	8860	0
50	20231102	180100	1238495600	8860	8860	8860	8860	0
51	20231102	180000	1238495600	8860	8860	8860	8860	0
52	20231102	175900	1238495600	8860	8860	8860	8860	0
53	20231102	175800	1238495600	8860	8860	8860	8860	0
54	20231102	175700	1238495600	8860	8860	8860	8860	0
55	20231102	175600	1238495600	8860	8860	8860	8860	0
56	20231102	175500	1238495600	8860	8860	8860	8860	0
57	20231102	175400	1238495600	8860	8860	8860	8860	0
58	20231102	175300	1238495600	8860	8860	8860	8860	0
59	20231102	175200	1238495600	8860	8860	8860	8860	0
60	20231102	175100	1238495600	8860	8860	8860	8860	0
61	20231102	175000	1238495600	8860	8860	8860	8860	0
62	20231102	174900	1238495600	8860	8860	8860	8860	2223
63	20231102	174800	1238495600	8860	8860	8860	8860	0
64	20231102	174700	1238495600	8860	8860	8860	8860	0
65	20231102	174600	1238495600	8860	8860	8860	8860	0
66	20231102	174500	1238495600	8860	8860	8860	8860	0
67	20231102	174400	1238495600	8860	8860	8860	8860	0
68	20231102	174300	1238495600	8860	8860	8860	8860	0
69	20231102	174200	1238495600	8860	8860	8860	8860	0
70	20231102	174100	1238495600	8860	8860	8860	8860	0
71	20231102	174000	1238495600	8860	8860	8860	8860	0
72	20231102	173900	1238495600	8860	8860	8860	8860	0
73	20231102	173800	1238495600	8860	8860	8860	8860	0
74	20231102	173700	1238495600	8860	8860	8860	8860	0
75	20231102	173600	1238495600	8860	8860	8860	8860	0
76	20231102	173500	1238495600	8860	8860	8860	8860	0
77	20231102	173400	1238495600	8860	8860	8860	8860	0
78	20231102	173300	1238495600	8860	8860	8860	8860	0
79	20231102	173200	1238495600	8860	8860	8860	8860	0
80	20231102	173100	1238495600	8860	8860	8860	8860	0
81	20231102	173000	1238495600	8860	8860	8860	8860	0
82	20231102	172900	1238495600	8860	8860	8860	8860	0
83	20231102	172800	1238495600	8860	8860	8860	8860	0
84	20231102	172700	1238495600	8860	8860	8860	8860	0
85	20231102	172600	1238495600	8860	8860	8860	8860	0
86	20231102	172500	1238495600	8860	8860	8860	8860	0
87	20231102	172400	1238495600	8860	8860	8860	8860	0
88	20231102	172300	1238495600	8860	8860	8860	8860	0
89	20231102	172200	1238495600	8860	8860	8860	8860	0
90	20231102	172100	1238495600	8860	8860	8860	8860	0
91	20231102	172000	1238495600	8860	8860	8860	8860	0
92	20231102	171900	1238495600	8860	8860	8860	8860	2223
93	20231102	171800	1238495600	8860	8860	8860	8860	0
94	20231102	171700	1238495600	8860	8860	8860	8860	0
95	20231102	171600	1238495600	8860	8860	8860	8860	0
96	20231102	171500	1238495600	8860	8860	8860	8860	0
97	20231102	171400	1238495600	8860	8860	8860	8860	0
98	20231102	171300	1238495600	8860	8860	8860	8860	0
99	20231102	171200	1238495600	8860	8860	8860	8860	0
100	20231102	171100	1238495600	8860	8860	8860	8860	0
101	20231102	171000	1238495600	8860	8860	8860	8860	0
102	20231102	170900	1238495600	8860	8860	8860	8860	0
103	20231102	170800	1238495600	8860	8860	8860	8860	0
104	20231102	170700	1238495600	8860	8860	8860	8860	0
105	20231102	170600	1238495600	8860	8860	8860	8860	0
106	20231102	170500	1238495600	8860	8860	8860	8860	0
107	20231102	170400	1238495600	8860	8860	8860	8860	0
108	20231102	170300	1238495600	8860	8860	8860	8860	0
109	20231102	170200	1238495600	8860	8860	8860	8860	0
110	20231102	170100	1238495600	8860	8860	8860	8860	0
111	20231102	170000	1238495600	8860	8860	8860	8860	0
112	20231102	165900	1238495600	8860	8860	8860	8860	0
113	20231102	165800	1238495600	8860	8860	8860	8860	0
114	20231102	165700	1238495600	8860	8860	8860	8860	0
115	20231102	165600	1238495600	8860	8860	8860	8860	0
116	20231102	165500	1238495600	8860	8860	8860	8860	0
117	20231102	165400	1238495600	8860	8860	8860	8860	0
118	20231102	165300	1238495600	8860	8860	8860	8860	0
119	20231102	165200	1238495600	8860	8860	8860	8860	0
120	20231102	165100	1238495600	8860	8860	8860	8860	0
121	20231102	165000	1238495600	8860	8860	8860	8860	0
122	20231102	164900	1238495600	8860	8860	8860	8860	2223
123	20231102	164800	1238495600	8860	8860	8860	8860	0
124	20231102	164700	1238495600	8860	8860	8860	8860	0
125	20231102	164600	1238495600	8860	8860	8860	8860	0
126	20231102	164500	1238495600	8860	8860	8860	8860	0
127	20231102	164400	1238495600	8860	8860	8860	8860	0
128	20231102	164300	1238495600	8860	8860	8860	8860	0
129	20231102	164200	1238495600	8860	8860	8860	8860	0
130	20231102	164100	1238495600	8860	8860	8860	8860	0
131	20231102	164000	1238495600	8860	8860	8860	8860	0
132	20231102	163900	1238495600	8860	8860	8860	8860	0
133	20231102	163800	1238495600	8860	8860	8860	8860	0
134	20231102	163700	1238495600	8860	8860	8860	8860	0
135	20231102	163600	1238495600	8860	8860	8860	8860	0
136	20231102	163500	1238495600	8860	8860	8860	8860	0
137	20231102	163400	1238495600	8860	8860	8860	8860	0
138	20231102	163300	1238495600	8860	8860	8860	8860	0
139	20231102	163200	1238495600	8860	8860	8860	8860	0
140	20231102	163100	1238495600	8860	8860	8860	8860	0
141	20231102	163000	1238495600	8860	8860	8860	8860	0
142	20231102	162900	1238495600	8860	8860	8860	8860	0
143	20231102	162800	1238495600	8860	8860	8860	8860	0
144	20231102	162700	1238495600	8860	8860	8860	8860	0
145	20231102	162600	1238495600	8860	8860	8860	8860	0
146	20231102	162500	1238495600	8860	8860	8860	8860	0
147	20231102	162400	1238495600	8860	8860	8860	8860	0
148	20231102	162300	1238495600	8860	8860	8860	8860	0
149	20231102	162200	1238495600	8860	8860	8860	8860	0
150	20231102	162100	1238495600	8860	8860	8860	8860	0
151	20231102	162000	1238495600	8860	8860	8860	8860	0
152	20231102	161900	1238495600	8860	8860	8860	8860	2223
153	20231102	161800	1238495600	8860	8860	8860	8860	0
154	20231102	161700	1238495600	8860	8860	8860	8860	0
155	20231102	161600	1238495600	8860	8860	8860	8860	0
156	20231102	161500	1238495600	8860	8860	8860	8860	0
157	20231102	161400	1238495600	8860	8860	8860	8860	0
158	20231102	161300	1238495600	8860	8860	8860	8860	0
159	20231102	161200	1238495600	8860	8860	8860	8860	0
160	20231102	161100	1238495600	8860	8860	8860	8860	0
161	20231102	161000	1238495600	8860	8860	8860	8860	0
162	20231102	160900	1238495600	8860	8860	8860	8860	0
163	20231102	160800	1238495600	8860	8860	8860	8860	0
164	20231102	160700	1238495600	8860	8860	8860	8860	0
165	20231102	160600	1238495600	8860	8860	8860	8860	0
166	20231102	160500	1238495600	8860	8860	8860	8860	0
167	20231102	160400	1238495600	8860	8860	8860	8860	0
168	20231102	160300	1238495600	8860	8860	8860	8860	0
169	20231102	160200	1238495600	8860	8860	8860	8860	0
170	20231102	160100	1238495600	8860	8860	8860	8860	0
171	20231102	160000	1238495600	8860	8860	8860	8860	0
172	20231102	155900	1238495600	8860	8860	8860	8860	0
173	20231102	155800	1238495600	8860	8860	8860	8860	0
174	20231102	155700	1238495600	8860	8860	8860	8860	0
175	20231102	155600	1238495600	8860	8860	8860	8860	0
176	20231102	155500	1238495600	8860	8860	8860	8860	0
177	20231102	155400	1238495600	8860	8860	8860	8860	0
178	20231102	155300	1238495600	8860	8860	8860	8860	0
179	20231102	155200	1238495600	8860	8860	8860	8860	0
180	20231102	155100	1238495600	8860	8860	8860	8860	0
181	20231102	155000	1238495600	8860	8860	8860	8860	0
182	20231102	154900	1238495600	8860	8860	8860	8860	2223
183	20231102	154800	1238495600	8860	8860	8860	8860	0
184	20231102	154700	1238495600	8860	8860	8860	8860	0
185	20231102	154600	1238495600	8860	8860	8860	8860	0
186	20231102	154500	1238495600	8860	8860	8860	8860	0
187	20231102	154400	1238495600	8860	8860	8860	8860	0
188	20231102	154300	1238495600	8860	8860	8860	8860	0
189	20231102	154200	1238495600	8860	8860	8860	8860	0
190	20231102	154100	1238495600	8860	8860	8860	8860	0
191	20231102	154000	1238495600	8860	8860	8860	8860	0
192	20231102	153900	1238495600	8860	8860	8860	8860	0
193	20231102	153800	1238495600	8860	8860	8860	8860	0
194	20231102	153700	1238495600	8860	8860	8860	8860	0
195	20231102	153600	1238495600	8860	8860	8860	8860	0
196	20231102	153500	1238495600	8860	8860	8860	8860	0
197	20231102	153400	1238495600	8860	8860	8860	8860	0
198	20231102	153300	1238495600	8860	8860	8860	8860	0
199	20231102	153200	1238495600	8860	8860	8860	8860	0
200	20231102	153100	1238495600	8860	8860	8860	8860	0
201	20231102	153000	1238495600	8860	8860	8860	8860	2223
202	20231102	152900	1218799820	8860	8860	8860	8860	0
203	20231102	152800	1218799820	8860	8860	8860	8860	0
204	20231102	152700	1218799820	8860	8860	8860	8860	0
205	20231102	152600	1218799820	8860	8860	8860	8860	0
206	20231102	152500	1218799820	8860	8860	8860	8860	0
207	20231102	152400	1218799820	8860	8860	8860	8860	0
208	20231102	152300	1218799820	8860	8860	8860	8860	0
209	20231102	152200	1218799820	8860	8860	8860	8860	0
210	20231102	152100	1218799820	8860	8860	8860	8860	0
211	20231102	152000	1218799820	8860	8860	8860	8860	0
212	20231102	151900	1218799820	8860	8870	8870	8850	512
213	20231102	151800	1214264690	8860	8860	8860	8850	1328
214	20231102	151700	1202509720	8860	8900	8900	8860	899
215	20231102	151600	1194539270	8900	8900	8900	8900	11
216	20231102	151500	1194441370	8860	8880	8880	8860	450
217	20231102	151400	1190451940	8870	8890	8890	8870	106
218	20231102	151300	1189510590	8860	8920	8920	8860	4841
219	20231102	151200	1146537090	8930	8920	8930	8920	127
220	20231102	151100	1145404150	8920	8920	8920	8920	0
221	20231102	151000	1145404150	8920	8920	8920	8920	38
222	20231102	150900	1145065190	8920	8910	8920	8910	123
223	20231102	150800	1143968240	8910	8900	8910	8900	65
224	20231102	150700	1143389410	8900	8910	8910	8900	178
225	20231102	150600	1141804990	8900	8900	8900	8900	548
226	20231102	150500	1136927790	8900	8900	8900	8900	0
227	20231102	150400	1136927790	8900	8900	8900	8900	0
228	20231102	150300	1136927790	8900	8900	8900	8900	283
229	20231102	150200	1134409090	8930	8930	8930	8930	31
230	20231102	150100	1134132260	8930	8930	8930	8930	1
231	20231102	150000	1134123330	8900	8930	8930	8900	57
232	20231102	145900	1133614350	8910	8910	8910	8910	0
233	20231102	145800	1133614350	8910	8910	8910	8910	0
234	20231102	145700	1133614350	8910	8900	8910	8900	376
235	20231102	145600	1130267430	8900	8900	8900	8900	168
236	20231102	145500	1128772230	8890	8900	8900	8890	47
237	20231102	145400	1128353960	8910	8910	8910	8910	1
238	20231102	145300	1128345050	8900	8910	8910	8900	291
239	20231102	145200	1125755140	8910	8900	8910	8900	101
240	20231102	145100	1124856230	8910	8910	8910	8910	1
241	20231102	145000	1124847320	8910	8910	8910	8900	1054
242	20231102	144900	1115466310	8910	8910	8910	8910	119
243	20231102	144800	1114406020	8900	8930	8930	8900	21
244	20231102	144700	1114218790	8900	8910	8910	8900	115
245	20231102	144600	1113194990	8900	8900	8900	8900	0
246	20231102	144500	1113194990	8900	8900	8900	8900	0
247	20231102	144400	1113194990	8900	8900	8900	8900	0
248	20231102	144300	1113194990	8900	8900	8900	8900	57
249	20231102	144200	1112687690	8930	8930	8930	8930	0
250	20231102	144100	1112687690	8930	8930	8930	8930	0
251	20231102	144000	1112687690	8930	8930	8930	8930	0
252	20231102	143900	1112687690	8930	8930	8930	8930	1
253	20231102	143800	1112678760	8930	8930	8930	8930	1
254	20231102	143700	1112669830	8930	8930	8930	8930	77
255	20231102	143600	1111982220	8900	8890	8900	8890	10
256	20231102	143500	1111893280	8890	8900	8900	8890	2061
257	20231102	143400	1093550890	8900	8910	8910	8900	998
258	20231102	143300	1084663420	8920	8920	8920	8920	35
259	20231102	143200	1084351220	8930	8930	8930	8930	0
260	20231102	143100	1084351220	8930	8930	8930	8930	0
261	20231102	143000	1084351220	8930	8930	8930	8930	100
262	20231102	142900	1083458220	8930	8930	8930	8930	1
263	20231102	142800	1083449290	8910	8910	8910	8910	0
264	20231102	142700	1083449290	8910	8950	8950	8910	3683
265	20231102	142600	1050568220	8950	8950	8950	8950	0
266	20231102	142500	1050568220	8950	8960	8960	8950	551
267	20231102	142400	1045631770	8960	8960	8960	8960	0
268	20231102	142300	1045631770	8960	8960	8960	8960	0
269	20231102	142200	1045631770	8960	8960	8960	8960	25
270	20231102	142100	1045407770	8960	8960	8960	8960	0
271	20231102	142000	1045407770	8960	8960	8960	8960	128
272	20231102	141900	1044260890	8960	8970	8970	8960	45
273	20231102	141800	1043857580	8990	8990	8990	8990	0
274	20231102	141700	1043857580	8990	8990	8990	8990	0
275	20231102	141600	1043857580	8990	8990	8990	8990	0
276	20231102	141500	1043857580	8990	8990	8990	8990	0
277	20231102	141400	1043857580	8990	8980	8990	8980	80
278	20231102	141300	1043138480	8980	8980	8980	8980	6
279	20231102	141200	1043084600	8970	8970	8970	8970	0
280	20231102	141100	1043084600	8970	8970	8970	8970	0
281	20231102	141000	1043084600	8970	8970	8970	8970	50
282	20231102	140900	1042636100	8960	8960	8960	8960	0
283	20231102	140800	1042636100	8960	8970	8970	8960	490
284	20231102	140700	1038240900	8970	8970	8970	8970	0
285	20231102	140600	1038240900	8970	8970	8970	8970	11
286	20231102	140500	1038142230	8970	8970	8970	8970	0
287	20231102	140400	1038142230	8970	8970	8970	8970	9
288	20231102	140300	1038061500	8970	8970	8970	8970	1
289	20231102	140200	1038052530	8960	8960	8960	8960	0
290	20231102	140100	1038052530	8960	8960	8960	8960	1
291	20231102	140000	1038043570	8960	8950	8960	8950	436
292	20231102	135900	1034140850	8940	8940	8940	8940	3
293	20231102	135800	1034114030	8950	8950	8950	8950	2
294	20231102	135700	1034096130	8950	8950	8950	8950	79
295	20231102	135600	1033389080	8950	8950	8950	8950	113
296	20231102	135500	1032377730	8950	8950	8950	8950	10
297	20231102	135400	1032288230	8940	8940	8940	8940	11
298	20231102	135300	1032189890	8940	8940	8940	8940	110
299	20231102	135200	1031206490	8940	8950	8950	8940	41
300	20231102	135100	1030839840	8940	8940	8940	8940	86
301	20231102	135000	1030071000	8940	8940	8940	8940	9
302	20231102	134900	1029990540	8940	8940	8940	8940	0
303	20231102	134800	1029990540	8940	8940	8940	8940	0
304	20231102	134700	1029990540	8940	8940	8940	8940	0
305	20231102	134600	1029990540	8940	8940	8940	8940	0
306	20231102	134500	1029990540	8940	8940	8940	8940	11
307	20231102	134400	1029892200	8940	8940	8940	8940	48
308	20231102	134300	1029463080	8940	8940	8940	8940	0
309	20231102	134200	1029463080	8940	8940	8940	8940	20
310	20231102	134100	1029284280	8950	8950	8950	8950	0
311	20231102	134000	1029284280	8950	8950	8950	8950	55
312	20231102	133900	1028792030	8950	8950	8950	8950	297
313	20231102	133800	1026133880	8950	8950	8950	8950	0
314	20231102	133700	1026133880	8950	8950	8950	8950	138
315	20231102	133600	1024898780	8950	8950	8950	8950	0
316	20231102	133500	1024898780	8950	8950	8950	8950	0
317	20231102	133400	1024898780	8950	8950	8950	8950	0
318	20231102	133300	1024898780	8950	8960	8960	8950	20
319	20231102	133200	1024719620	8980	8980	8980	8980	0
320	20231102	133100	1024719620	8980	8980	8980	8980	0
321	20231102	133000	1024719620	8980	8960	8980	8950	27
322	20231102	132900	1024477510	8980	8980	8980	8980	10
323	20231102	132800	1024387710	8980	8980	8980	8980	90
324	20231102	132700	1023579510	8980	8960	8980	8960	446
325	20231102	132600	1019577610	8950	8950	8950	8950	106
326	20231102	132500	1018628910	8960	8960	8960	8960	0
327	20231102	132400	1018628910	8960	8960	8960	8960	0
328	20231102	132300	1018628910	8960	8960	8960	8960	1
329	20231102	132200	1018619950	8960	8960	8960	8960	2
330	20231102	132100	1018602030	8950	8950	8950	8950	11
331	20231102	132000	1018503580	8950	8950	8950	8950	0
332	20231102	131900	1018503580	8950	8950	8950	8950	0
333	20231102	131800	1018503580	8950	8960	8960	8950	103
334	20231102	131700	1017581700	8960	8960	8960	8960	0
335	20231102	131600	1017581700	8960	8960	8960	8960	11
336	20231102	131500	1017483140	8960	8960	8960	8960	41
337	20231102	131400	1017115780	8960	8960	8960	8950	365
338	20231102	131300	1013847240	8960	8960	8960	8960	3
339	20231102	131200	1013820360	8960	8960	8960	8960	2
340	20231102	131100	1013802440	8960	8960	8960	8960	0
341	20231102	131000	1013802440	8960	8960	8960	8960	31
342	20231102	130900	1013524680	8960	8980	8980	8960	113
343	20231102	130800	1012510160	8980	8980	8980	8980	111
344	20231102	130700	1011513380	8970	8970	8970	8970	52
345	20231102	130600	1011046940	8970	8970	8970	8970	175
346	20231102	130500	1009477190	8970	8980	8980	8970	129
347	20231102	130400	1008319770	8980	8980	8980	8980	7
348	20231102	130300	1008256910	8970	8970	8970	8970	26
349	20231102	130200	1008023690	8970	8970	8980	8970	347
350	20231102	130100	1004911090	8970	8970	8970	8970	1
351	20231102	130000	1004902120	8970	8970	8970	8970	0
352	20231102	125900	1004902120	8970	8970	8970	8950	278
353	20231102	125800	1002408480	8960	8960	8960	8960	296
354	20231102	125700	999756320	8960	8960	8960	8960	30
355	20231102	125600	999487520	8950	8950	8950	8950	418
356	20231102	125500	995746420	8940	8940	8940	8940	121
357	20231102	125400	994664680	8930	8930	8930	8920	57
358	20231102	125300	994156190	8920	8920	8920	8920	0
359	20231102	125200	994156190	8920	8920	8920	8920	0
360	20231102	125100	994156190	8920	8930	8930	8920	53
361	20231102	125000	993683400	8940	8940	8940	8940	0
362	20231102	124900	993683400	8940	8940	8940	8940	28
363	20231102	124800	993433080	8920	8920	8920	8920	0
364	20231102	124700	993433080	8920	8920	8920	8920	0
365	20231102	124600	993433080	8920	8920	8920	8920	0
366	20231102	124500	993433080	8920	8920	8920	8920	0
367	20231102	124400	993433080	8920	8930	8940	8920	251
368	20231102	124300	991191310	8940	8940	8940	8940	0
369	20231102	124200	991191310	8940	8940	8940	8930	59
370	20231102	124100	990664410	8940	8940	8940	8940	9
371	20231102	124000	990583950	8940	8940	8940	8940	0
372	20231102	123900	990583950	8940	8940	8940	8940	0
373	20231102	123800	990583950	8940	8940	8940	8940	1
374	20231102	123700	990575010	8950	8950	8950	8950	33
375	20231102	123600	990279660	8950	8940	8950	8940	274
376	20231102	123500	987829590	8930	8930	8930	8930	10
377	20231102	123400	987740290	8940	8940	8940	8940	130
378	20231102	123300	986578090	8930	8930	8930	8930	34
379	20231102	123200	986274470	8930	8930	8930	8930	0
380	20231102	123100	986274470	8930	8930	8930	8930	110
381	20231102	123000	985292170	8930	8930	8930	8930	0
382	20231102	122900	985292170	8930	8930	8930	8930	320
383	20231102	122800	982434570	8930	8940	8940	8930	59
384	20231102	122700	981907590	8940	8940	8940	8940	20
385	20231102	122600	981728790	8940	8940	8940	8940	0
386	20231102	122500	981728790	8940	8940	8940	8940	13
387	20231102	122400	981612570	8940	8940	8940	8940	0
388	20231102	122300	981612570	8940	8940	8940	8940	50
389	20231102	122200	981165570	8940	8940	8940	8940	100
390	20231102	122100	980271570	8940	8940	8940	8940	2
391	20231102	122000	980253690	8930	8930	8930	8930	90
392	20231102	121900	979449990	8930	8930	8930	8930	0
393	20231102	121800	979449990	8930	8930	8930	8930	0
394	20231102	121700	979449990	8930	8930	8930	8930	20
395	20231102	121600	979271390	8930	8930	8930	8930	40
396	20231102	121500	978914190	8930	8940	8940	8930	21
397	20231102	121400	978726650	8920	8920	8920	8920	31
398	20231102	121300	978450130	8920	8920	8920	8920	5
399	20231102	121200	978405530	8920	8920	8920	8920	0
400	20231102	121100	978405530	8920	8920	8920	8920	0
401	20231102	121000	978405530	8920	8930	8930	8920	93
402	20231102	120900	977575950	8940	8940	8940	8940	1
403	20231102	120800	977567010	8930	8930	8930	8930	55
404	20231102	120700	977075860	8930	8930	8930	8930	0
405	20231102	120600	977075860	8930	8930	8930	8930	14
406	20231102	120500	976950840	8940	8940	8940	8940	6
407	20231102	120400	976897200	8940	8940	8940	8940	0
408	20231102	120300	976897200	8940	8940	8940	8940	0
409	20231102	120200	976897200	8940	8940	8940	8940	0
410	20231102	120100	976897200	8940	8940	8940	8940	77
411	20231102	120000	976208820	8930	8930	8930	8930	2
412	20231102	115900	976190960	8930	8930	8930	8930	0
413	20231102	115800	976190960	8930	8930	8930	8930	4
414	20231102	115700	976155240	8930	8930	8930	8930	0
415	20231102	115600	976155240	8930	8930	8930	8930	0
416	20231102	115500	976155240	8930	8930	8930	8930	0
417	20231102	115400	976155240	8930	8930	8930	8930	92
418	20231102	115300	975333680	8920	8920	8920	8920	24
419	20231102	115200	975119600	8910	8910	8910	8910	0
420	20231102	115100	975119600	8910	8910	8910	8910	56
421	20231102	115000	974620640	8930	8930	8930	8930	53
422	20231102	114900	974147350	8920	8920	8920	8920	8
423	20231102	114800	974075990	8930	8930	8930	8930	0
424	20231102	114700	974075990	8930	8930	8930	8930	3
425	20231102	114600	974049200	8910	8910	8910	8910	0
426	20231102	114500	974049200	8910	8910	8910	8910	700
427	20231102	114400	967812200	8910	8910	8910	8910	343
428	20231102	114300	964756070	8930	8930	8930	8930	1
429	20231102	114200	964747140	8930	8930	8930	8930	53
430	20231102	114100	964273850	8930	8930	8930	8930	0
431	20231102	114000	964273850	8930	8930	8930	8930	0
432	20231102	113900	964273850	8930	8930	8930	8930	326
433	20231102	113800	961362670	8930	8930	8930	8930	121
434	20231102	113700	960282140	8920	8920	8920	8920	5
435	20231102	113600	960237540	8920	8920	8920	8920	45
436	20231102	113500	959836140	8920	8920	8920	8920	47
437	20231102	113400	959416900	8920	8920	8920	8920	5
438	20231102	113300	959372300	8920	8920	8920	8920	2
439	20231102	113200	959354460	8920	8920	8920	8920	2
440	20231102	113100	959336620	8930	8930	8930	8930	1
441	20231102	113000	959327690	8920	8920	8920	8920	3
442	20231102	112900	959300930	8920	8920	8920	8920	0
443	20231102	112800	959300930	8920	8920	8920	8920	0
444	20231102	112700	959300930	8920	8940	8940	8920	123
445	20231102	112600	958202550	8940	8940	8940	8940	52
446	20231102	112500	957737670	8940	8930	8940	8930	85
447	20231102	112400	956978540	8930	8930	8930	8930	0
448	20231102	112300	956978540	8930	8930	8930	8930	124
449	20231102	112200	955871220	8920	8920	8920	8920	0
450	20231102	112100	955871220	8920	8920	8920	8920	4
451	20231102	112000	955835540	8910	8910	8910	8910	1
452	20231102	111900	955826630	8910	8910	8910	8910	201
453	20231102	111800	954035720	8910	8920	8920	8910	7
454	20231102	111700	953973330	8920	8920	8920	8920	895
455	20231102	111600	945989930	8920	8920	8920	8920	132
456	20231102	111500	944812490	8920	8920	8920	8920	164
457	20231102	111400	943349610	8930	8930	8930	8930	8
458	20231102	111300	943278170	8930	8930	8930	8930	9
459	20231102	111200	943197800	8930	8930	8930	8930	5
460	20231102	111100	943153150	8930	8930	8930	8930	0
461	20231102	111000	943153150	8930	8930	8930	8930	0
462	20231102	110900	943153150	8930	8930	8930	8930	0
463	20231102	110800	943153150	8930	8930	8930	8930	41
464	20231102	110700	942787020	8920	8920	8920	8920	140
465	20231102	110600	941538220	8910	8910	8910	8910	0
466	20231102	110500	941538220	8910	8910	8910	8910	10
467	20231102	110400	941449120	8910	8910	8910	8910	2
468	20231102	110300	941431300	8920	8920	8920	8920	35
469	20231102	110200	941119100	8900	8900	8900	8900	47
470	20231102	110100	940700800	8900	8900	8900	8900	1
471	20231102	110000	940691900	8900	8900	8900	8900	104
472	20231102	105900	939766300	8900	8930	8930	8900	640
473	20231102	105800	934069270	8930	8930	8930	8930	1
474	20231102	105700	934060340	8920	8920	8920	8920	0
475	20231102	105600	934060340	8920	8920	8920	8920	401
476	20231102	105500	930483420	8930	8930	8930	8930	100
477	20231102	105400	929590420	8930	8930	8930	8930	0
478	20231102	105300	929590420	8930	8930	8930	8930	23
479	20231102	105200	929385030	8930	8930	8930	8930	36
480	20231102	105100	929063550	8930	8930	8930	8930	17
481	20231102	105000	928911740	8920	8920	8920	8920	91
482	20231102	104900	928100020	8930	8930	8930	8920	25
483	20231102	104800	927876870	8930	8910	8930	8910	116
484	20231102	104700	926842400	8920	8920	8920	8920	13
485	20231102	104600	926726440	8910	8910	8910	8910	107
486	20231102	104500	925773070	8910	8910	8910	8910	110
487	20231102	104400	924792970	8910	8910	8910	8910	100
488	20231102	104300	923901970	8920	8930	8930	8920	886
489	20231102	104200	915997740	8920	8920	8930	8920	627
490	20231102	104100	910404890	8920	8920	8920	8920	0
491	20231102	104000	910404890	8920	8920	8920	8920	71
492	20231102	103900	909771570	8920	8910	8920	8900	107
493	20231102	103800	908818880	8910	8910	8910	8910	0
494	20231102	103700	908818880	8910	8900	8910	8900	312
495	20231102	103600	906041070	8900	8890	8900	8890	44
496	20231102	103500	905649900	8890	8890	8890	8890	50
497	20231102	103400	905205400	8890	8890	8890	8880	366
498	20231102	103300	901954660	8880	8900	8900	8880	921
499	20231102	103200	893775780	8890	8900	8900	8890	3500
500	20231102	103100	862630780	8900	8900	8900	8900	1
501	20231102	103000	862621880	8900	8900	8900	8900	5
502	20231102	102900	862577380	8900	8900	8900	8900	151
503	20231102	102800	861233480	8900	8910	8910	8900	43
504	20231102	102700	860850690	8910	8910	8910	8900	214
505	20231102	102600	858944050	8900	8910	8910	8900	82
506	20231102	102500	858214230	8900	8900	8900	8900	105
507	20231102	102400	857279730	8900	8900	8910	8900	237
508	20231102	102300	855170420	8910	8910	8910	8910	2
509	20231102	102200	855152600	8910	8910	8910	8910	260
510	20231102	102100	852836000	8900	8880	8900	8880	209
511	20231102	102000	850976060	8880	8880	8880	8880	1
512	20231102	101900	850967180	8870	8870	8870	8870	1
513	20231102	101800	850958310	8870	8870	8870	8870	1
514	20231102	101700	850949440	8870	8870	8870	8870	1410
515	20231102	101600	838442740	8870	8880	8880	8870	23
516	20231102	101500	838238560	8870	8870	8870	8870	1000
517	20231102	101400	829368560	8860	8870	8870	8860	4193
518	20231102	101300	792190190	8880	8910	8910	8880	610
519	20231102	101200	786770290	8920	8920	8920	8920	72
520	20231102	101100	786128050	8900	8910	8920	8900	3001
521	20231102	101000	759419050	8920	8920	8920	8920	50
522	20231102	100900	758973050	8920	8920	8920	8920	31
523	20231102	100800	758696530	8910	8890	8910	8870	1343
524	20231102	100700	746776680	8890	8920	8920	8890	663
525	20231102	100600	740880670	8920	8900	8920	8900	92
526	20231102	100500	740061850	8900	8900	8900	8900	11
527	20231102	100400	739963950	8900	8900	8900	8900	26
528	20231102	100300	739732550	8890	8890	8890	8890	0
529	20231102	100200	739732550	8890	8890	8890	8890	234
530	20231102	100100	737652290	8890	8890	8890	8890	0
531	20231102	100000	737652290	8890	8890	8890	8890	0
532	20231102	095900	737652290	8890	8920	8920	8890	111
533	20231102	095800	736664000	8920	8890	8920	8890	17
534	20231102	095700	736512840	8920	8920	8920	8920	0
535	20231102	095600	736512840	8920	8920	8920	8920	10
536	20231102	095500	736423640	8920	8890	8920	8890	66
537	20231102	095400	735836300	8920	8920	8920	8920	5
538	20231102	095300	735791700	8920	8920	8920	8920	1
539	20231102	095200	735782780	8920	8900	8920	8880	80
540	20231102	095100	735071550	8900	8930	8930	8900	150
541	20231102	095000	733733440	8930	8930	8930	8930	5
542	20231102	094900	733688790	8930	8930	8930	8930	504
543	20231102	094800	729188070	8930	8950	8950	8930	1145
544	20231102	094700	718940340	8970	8950	8970	8950	268
545	20231102	094600	716540600	8950	8930	8950	8930	6
546	20231102	094500	716486930	8950	8900	8950	8900	220
547	20231102	094400	714523200	8900	8890	8920	8890	1472
548	20231102	094300	701425240	8890	8880	8890	8850	785
549	20231102	094200	694465020	8880	8890	8890	8880	544
550	20231102	094100	689629200	8880	8860	8880	8860	1082
551	20231102	094000	680028680	8850	8850	8850	8850	7
552	20231102	093900	679966730	8840	8850	8850	8840	80
553	20231102	093800	679258920	8850	8870	8870	8850	256
554	20231102	093700	676991190	8870	8850	8870	8850	143
555	20231102	093600	675724790	8850	8850	8850	8850	18
556	20231102	093500	675565490	8850	8830	8850	8830	1692
557	20231102	093400	660604500	8830	8830	8840	8830	77
558	20231102	093300	659923870	8830	8830	8840	8830	2892
559	20231102	093200	634368020	8840	8840	8840	8830	324
560	20231102	093100	631505930	8840	8840	8840	8830	27
561	20231102	093000	631267450	8840	8830	8840	8830	460
562	20231102	092900	627205630	8830	8830	8840	8830	402
563	20231102	092800	623653670	8830	8840	8840	8830	48
564	20231102	092700	623229780	8840	8840	8850	8840	147
565	20231102	092600	621929960	8840	8840	8850	8840	333
566	20231102	092500	618985220	8860	8860	8860	8830	250
567	20231102	092400	616775080	8860	8820	8860	8820	1244
568	20231102	092300	605771250	8820	8830	8830	8820	250
569	20231102	092200	603565950	8830	8830	8830	8830	115
570	20231102	092100	602550500	8840	8830	8840	8830	1138
571	20231102	092000	592497800	8820	8820	8820	8810	2161
572	20231102	091900	573438110	8820	8780	8820	8780	910
573	20231102	091800	565431050	8790	8800	8800	8770	81
574	20231102	091700	564719730	8770	8800	8800	8770	505
575	20231102	091600	560290350	8760	8770	8770	8760	942
576	20231102	091500	552032750	8770	8810	8820	8770	3409
577	20231102	091400	522074070	8810	8810	8820	8810	240
578	20231102	091300	519958800	8820	8780	8820	8780	549
579	20231102	091200	515129490	8770	8810	8810	8770	2400
580	20231102	091100	494025950	8810	8810	8810	8800	498
581	20231102	091000	489640670	8810	8830	8830	8800	334
582	20231102	090900	486700810	8830	8780	8830	8750	2287
583	20231102	090800	466600950	8790	8740	8790	8730	9718
584	20231102	090700	381540430	8770	8770	8800	8750	1099
585	20231102	090600	371900160	8760	8830	8840	8710	9522
586	20231102	090500	288189980	8840	8850	8850	8830	2548
587	20231102	090400	265676910	8860	8890	8920	8860	1438
588	20231102	090300	252912800	8890	8940	8940	8890	3532
589	20231102	090200	221416120	8940	9010	9010	8820	10317
590	20231102	090100	129356120	9010	9090	9090	9010	6879
591	20231102	090000	67281410	9090	9040	9130	9040	7434