KissMeData/232680/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204200	433559930	8990	8990	8990	8990	264
3	20231102	204100	433559930	8990	8990	8990	8990	0
4	20231102	204000	433559930	8990	8990	8990	8990	0
5	20231102	203900	433559930	8990	8990	8990	8990	0
6	20231102	203800	433559930	8990	8990	8990	8990	0
7	20231102	203700	433559930	8990	8990	8990	8990	0
8	20231102	203600	433559930	8990	8990	8990	8990	0
9	20231102	203500	433559930	8990	8990	8990	8990	0
10	20231102	203400	433559930	8990	8990	8990	8990	0
11	20231102	203300	433559930	8990	8990	8990	8990	0
12	20231102	203200	433559930	8990	8990	8990	8990	0
13	20231102	203100	433559930	8990	8990	8990	8990	0
14	20231102	203000	433559930	8990	8990	8990	8990	0
15	20231102	202900	433559930	8990	8990	8990	8990	0
16	20231102	202800	433559930	8990	8990	8990	8990	0
17	20231102	202700	433559930	8990	8990	8990	8990	0
18	20231102	202600	433559930	8990	8990	8990	8990	0
19	20231102	202500	433559930	8990	8990	8990	8990	0
20	20231102	202400	433559930	8990	8990	8990	8990	0
21	20231102	202300	433559930	8990	8990	8990	8990	0
22	20231102	202200	433559930	8990	8990	8990	8990	0
23	20231102	202100	433559930	8990	8990	8990	8990	0
24	20231102	202000	433559930	8990	8990	8990	8990	0
25	20231102	201900	433559930	8990	8990	8990	8990	0
26	20231102	201800	433559930	8990	8990	8990	8990	0
27	20231102	201700	433559930	8990	8990	8990	8990	0
28	20231102	201600	433559930	8990	8990	8990	8990	0
29	20231102	201500	433559930	8990	8990	8990	8990	0
30	20231102	201400	433559930	8990	8990	8990	8990	0
31	20231102	201300	433559930	8990	8990	8990	8990	0
32	20231102	201200	433559930	8990	8990	8990	8990	264
33	20231102	201100	433559930	8990	8990	8990	8990	0
34	20231102	201000	433559930	8990	8990	8990	8990	0
35	20231102	200900	433559930	8990	8990	8990	8990	0
36	20231102	200800	433559930	8990	8990	8990	8990	0
37	20231102	200700	433559930	8990	8990	8990	8990	0
38	20231102	200600	433559930	8990	8990	8990	8990	0
39	20231102	200500	433559930	8990	8990	8990	8990	0
40	20231102	200400	433559930	8990	8990	8990	8990	0
41	20231102	200300	433559930	8990	8990	8990	8990	0
42	20231102	200200	433559930	8990	8990	8990	8990	0
43	20231102	200100	433559930	8990	8990	8990	8990	0
44	20231102	200000	433559930	8990	8990	8990	8990	0
45	20231102	195900	433559930	8990	8990	8990	8990	0
46	20231102	195800	433559930	8990	8990	8990	8990	0
47	20231102	195700	433559930	8990	8990	8990	8990	0
48	20231102	195600	433559930	8990	8990	8990	8990	0
49	20231102	195500	433559930	8990	8990	8990	8990	0
50	20231102	195400	433559930	8990	8990	8990	8990	0
51	20231102	195300	433559930	8990	8990	8990	8990	0
52	20231102	195200	433559930	8990	8990	8990	8990	0
53	20231102	195100	433559930	8990	8990	8990	8990	0
54	20231102	195000	433559930	8990	8990	8990	8990	0
55	20231102	194900	433559930	8990	8990	8990	8990	0
56	20231102	194800	433559930	8990	8990	8990	8990	0
57	20231102	194700	433559930	8990	8990	8990	8990	0
58	20231102	194600	433559930	8990	8990	8990	8990	0
59	20231102	194500	433559930	8990	8990	8990	8990	0
60	20231102	194400	433559930	8990	8990	8990	8990	0
61	20231102	194300	433559930	8990	8990	8990	8990	0
62	20231102	194200	433559930	8990	8990	8990	8990	264
63	20231102	194100	433559930	8990	8990	8990	8990	0
64	20231102	194000	433559930	8990	8990	8990	8990	0
65	20231102	193900	433559930	8990	8990	8990	8990	0
66	20231102	193800	433559930	8990	8990	8990	8990	0
67	20231102	193700	433559930	8990	8990	8990	8990	0
68	20231102	193600	433559930	8990	8990	8990	8990	0
69	20231102	193500	433559930	8990	8990	8990	8990	0
70	20231102	193400	433559930	8990	8990	8990	8990	0
71	20231102	193300	433559930	8990	8990	8990	8990	0
72	20231102	193200	433559930	8990	8990	8990	8990	0
73	20231102	193100	433559930	8990	8990	8990	8990	0
74	20231102	193000	433559930	8990	8990	8990	8990	0
75	20231102	192900	433559930	8990	8990	8990	8990	0
76	20231102	192800	433559930	8990	8990	8990	8990	0
77	20231102	192700	433559930	8990	8990	8990	8990	0
78	20231102	192600	433559930	8990	8990	8990	8990	0
79	20231102	192500	433559930	8990	8990	8990	8990	0
80	20231102	192400	433559930	8990	8990	8990	8990	0
81	20231102	192300	433559930	8990	8990	8990	8990	0
82	20231102	192200	433559930	8990	8990	8990	8990	0
83	20231102	192100	433559930	8990	8990	8990	8990	0
84	20231102	192000	433559930	8990	8990	8990	8990	0
85	20231102	191900	433559930	8990	8990	8990	8990	0
86	20231102	191800	433559930	8990	8990	8990	8990	0
87	20231102	191700	433559930	8990	8990	8990	8990	0
88	20231102	191600	433559930	8990	8990	8990	8990	0
89	20231102	191500	433559930	8990	8990	8990	8990	0
90	20231102	191400	433559930	8990	8990	8990	8990	0
91	20231102	191300	433559930	8990	8990	8990	8990	0
92	20231102	191200	433559930	8990	8990	8990	8990	264
93	20231102	191100	433559930	8990	8990	8990	8990	0
94	20231102	191000	433559930	8990	8990	8990	8990	0
95	20231102	190900	433559930	8990	8990	8990	8990	0
96	20231102	190800	433559930	8990	8990	8990	8990	0
97	20231102	190700	433559930	8990	8990	8990	8990	0
98	20231102	190600	433559930	8990	8990	8990	8990	0
99	20231102	190500	433559930	8990	8990	8990	8990	0
100	20231102	190400	433559930	8990	8990	8990	8990	0
101	20231102	190300	433559930	8990	8990	8990	8990	0
102	20231102	190200	433559930	8990	8990	8990	8990	0
103	20231102	190100	433559930	8990	8990	8990	8990	0
104	20231102	190000	433559930	8990	8990	8990	8990	0
105	20231102	185900	433559930	8990	8990	8990	8990	0
106	20231102	185800	433559930	8990	8990	8990	8990	0
107	20231102	185700	433559930	8990	8990	8990	8990	0
108	20231102	185600	433559930	8990	8990	8990	8990	0
109	20231102	185500	433559930	8990	8990	8990	8990	0
110	20231102	185400	433559930	8990	8990	8990	8990	0
111	20231102	185300	433559930	8990	8990	8990	8990	0
112	20231102	185200	433559930	8990	8990	8990	8990	0
113	20231102	185100	433559930	8990	8990	8990	8990	0
114	20231102	185000	433559930	8990	8990	8990	8990	0
115	20231102	184900	433559930	8990	8990	8990	8990	0
116	20231102	184800	433559930	8990	8990	8990	8990	0
117	20231102	184700	433559930	8990	8990	8990	8990	0
118	20231102	184600	433559930	8990	8990	8990	8990	0
119	20231102	184500	433559930	8990	8990	8990	8990	0
120	20231102	184400	433559930	8990	8990	8990	8990	0
121	20231102	184300	433559930	8990	8990	8990	8990	0
122	20231102	184200	433559930	8990	8990	8990	8990	264
123	20231102	184100	433559930	8990	8990	8990	8990	0
124	20231102	184000	433559930	8990	8990	8990	8990	0
125	20231102	183900	433559930	8990	8990	8990	8990	0
126	20231102	183800	433559930	8990	8990	8990	8990	0
127	20231102	183700	433559930	8990	8990	8990	8990	0
128	20231102	183600	433559930	8990	8990	8990	8990	0
129	20231102	183500	433559930	8990	8990	8990	8990	0
130	20231102	183400	433559930	8990	8990	8990	8990	0
131	20231102	183300	433559930	8990	8990	8990	8990	0
132	20231102	183200	433559930	8990	8990	8990	8990	0
133	20231102	183100	433559930	8990	8990	8990	8990	0
134	20231102	183000	433559930	8990	8990	8990	8990	0
135	20231102	182900	433559930	8990	8990	8990	8990	0
136	20231102	182800	433559930	8990	8990	8990	8990	0
137	20231102	182700	433559930	8990	8990	8990	8990	0
138	20231102	182600	433559930	8990	8990	8990	8990	0
139	20231102	182500	433559930	8990	8990	8990	8990	0
140	20231102	182400	433559930	8990	8990	8990	8990	0
141	20231102	182300	433559930	8990	8990	8990	8990	0
142	20231102	182200	433559930	8990	8990	8990	8990	0
143	20231102	182100	433559930	8990	8990	8990	8990	0
144	20231102	182000	433559930	8990	8990	8990	8990	0
145	20231102	181900	433559930	8990	8990	8990	8990	0
146	20231102	181800	433559930	8990	8990	8990	8990	0
147	20231102	181700	433559930	8990	8990	8990	8990	0
148	20231102	181600	433559930	8990	8990	8990	8990	0
149	20231102	181500	433559930	8990	8990	8990	8990	0
150	20231102	181400	433559930	8990	8990	8990	8990	0
151	20231102	181300	433559930	8990	8990	8990	8990	0
152	20231102	181200	433559930	8990	8990	8990	8990	264
153	20231102	181100	433559930	8990	8990	8990	8990	0
154	20231102	181000	433559930	8990	8990	8990	8990	0
155	20231102	180900	433559930	8990	8990	8990	8990	0
156	20231102	180800	433559930	8990	8990	8990	8990	0
157	20231102	180700	433559930	8990	8990	8990	8990	0
158	20231102	180600	433559930	8990	8990	8990	8990	0
159	20231102	180500	433559930	8990	8990	8990	8990	0
160	20231102	180400	433559930	8990	8990	8990	8990	0
161	20231102	180300	433559930	8990	8990	8990	8990	0
162	20231102	180200	433559930	8990	8990	8990	8990	0
163	20231102	180100	433559930	8990	8990	8990	8990	0
164	20231102	180000	433559930	8990	8990	8990	8990	0
165	20231102	175900	433559930	8990	8990	8990	8990	0
166	20231102	175800	433559930	8990	8990	8990	8990	0
167	20231102	175700	433559930	8990	8990	8990	8990	0
168	20231102	175600	433559930	8990	8990	8990	8990	0
169	20231102	175500	433559930	8990	8990	8990	8990	0
170	20231102	175400	433559930	8990	8990	8990	8990	0
171	20231102	175300	433559930	8990	8990	8990	8990	0
172	20231102	175200	433559930	8990	8990	8990	8990	0
173	20231102	175100	433559930	8990	8990	8990	8990	0
174	20231102	175000	433559930	8990	8990	8990	8990	0
175	20231102	174900	433559930	8990	8990	8990	8990	0
176	20231102	174800	433559930	8990	8990	8990	8990	0
177	20231102	174700	433559930	8990	8990	8990	8990	0
178	20231102	174600	433559930	8990	8990	8990	8990	0
179	20231102	174500	433559930	8990	8990	8990	8990	0
180	20231102	174400	433559930	8990	8990	8990	8990	0
181	20231102	174300	433559930	8990	8990	8990	8990	0
182	20231102	174200	433559930	8990	8990	8990	8990	264
183	20231102	174100	433559930	8990	8990	8990	8990	0
184	20231102	174000	433559930	8990	8990	8990	8990	0
185	20231102	173900	433559930	8990	8990	8990	8990	0
186	20231102	173800	433559930	8990	8990	8990	8990	0
187	20231102	173700	433559930	8990	8990	8990	8990	0
188	20231102	173600	433559930	8990	8990	8990	8990	0
189	20231102	173500	433559930	8990	8990	8990	8990	0
190	20231102	173400	433559930	8990	8990	8990	8990	0
191	20231102	173300	433559930	8990	8990	8990	8990	0
192	20231102	173200	433559930	8990	8990	8990	8990	0
193	20231102	173100	433559930	8990	8990	8990	8990	0
194	20231102	173000	433559930	8990	8990	8990	8990	0
195	20231102	172900	433559930	8990	8990	8990	8990	0
196	20231102	172800	433559930	8990	8990	8990	8990	0
197	20231102	172700	433559930	8990	8990	8990	8990	0
198	20231102	172600	433559930	8990	8990	8990	8990	0
199	20231102	172500	433559930	8990	8990	8990	8990	0
200	20231102	172400	433559930	8990	8990	8990	8990	0
201	20231102	172300	433559930	8990	8990	8990	8990	0
202	20231102	172200	433559930	8990	8990	8990	8990	0
203	20231102	172100	433559930	8990	8990	8990	8990	0
204	20231102	172000	433559930	8990	8990	8990	8990	0
205	20231102	171900	433559930	8990	8990	8990	8990	0
206	20231102	171800	433559930	8990	8990	8990	8990	0
207	20231102	171700	433559930	8990	8990	8990	8990	0
208	20231102	171600	433559930	8990	8990	8990	8990	0
209	20231102	171500	433559930	8990	8990	8990	8990	0
210	20231102	171400	433559930	8990	8990	8990	8990	0
211	20231102	171300	433559930	8990	8990	8990	8990	0
212	20231102	171200	433559930	8990	8990	8990	8990	264
213	20231102	171100	433559930	8990	8990	8990	8990	0
214	20231102	171000	433559930	8990	8990	8990	8990	0
215	20231102	170900	433559930	8990	8990	8990	8990	0
216	20231102	170800	433559930	8990	8990	8990	8990	0
217	20231102	170700	433559930	8990	8990	8990	8990	0
218	20231102	170600	433559930	8990	8990	8990	8990	0
219	20231102	170500	433559930	8990	8990	8990	8990	0
220	20231102	170400	433559930	8990	8990	8990	8990	0
221	20231102	170300	433559930	8990	8990	8990	8990	0
222	20231102	170200	433559930	8990	8990	8990	8990	0
223	20231102	170100	433559930	8990	8990	8990	8990	0
224	20231102	170000	433559930	8990	8990	8990	8990	0
225	20231102	165900	433559930	8990	8990	8990	8990	0
226	20231102	165800	433559930	8990	8990	8990	8990	0
227	20231102	165700	433559930	8990	8990	8990	8990	0
228	20231102	165600	433559930	8990	8990	8990	8990	0
229	20231102	165500	433559930	8990	8990	8990	8990	0
230	20231102	165400	433559930	8990	8990	8990	8990	0
231	20231102	165300	433559930	8990	8990	8990	8990	0
232	20231102	165200	433559930	8990	8990	8990	8990	0
233	20231102	165100	433559930	8990	8990	8990	8990	0
234	20231102	165000	433559930	8990	8990	8990	8990	0
235	20231102	164900	433559930	8990	8990	8990	8990	0
236	20231102	164800	433559930	8990	8990	8990	8990	0
237	20231102	164700	433559930	8990	8990	8990	8990	0
238	20231102	164600	433559930	8990	8990	8990	8990	0
239	20231102	164500	433559930	8990	8990	8990	8990	0
240	20231102	164400	433559930	8990	8990	8990	8990	0
241	20231102	164300	433559930	8990	8990	8990	8990	0
242	20231102	164200	433559930	8990	8990	8990	8990	264
243	20231102	164100	433559930	8990	8990	8990	8990	0
244	20231102	164000	433559930	8990	8990	8990	8990	0
245	20231102	163900	433559930	8990	8990	8990	8990	0
246	20231102	163800	433559930	8990	8990	8990	8990	0
247	20231102	163700	433559930	8990	8990	8990	8990	0
248	20231102	163600	433559930	8990	8990	8990	8990	0
249	20231102	163500	433559930	8990	8990	8990	8990	0
250	20231102	163400	433559930	8990	8990	8990	8990	0
251	20231102	163300	433559930	8990	8990	8990	8990	0
252	20231102	163200	433559930	8990	8990	8990	8990	0
253	20231102	163100	433559930	8990	8990	8990	8990	0
254	20231102	163000	433559930	8990	8990	8990	8990	0
255	20231102	162900	433559930	8990	8990	8990	8990	0
256	20231102	162800	433559930	8990	8990	8990	8990	0
257	20231102	162700	433559930	8990	8990	8990	8990	0
258	20231102	162600	433559930	8990	8990	8990	8990	0
259	20231102	162500	433559930	8990	8990	8990	8990	0
260	20231102	162400	433559930	8990	8990	8990	8990	0
261	20231102	162300	433559930	8990	8990	8990	8990	0
262	20231102	162200	433559930	8990	8990	8990	8990	0
263	20231102	162100	433559930	8990	8990	8990	8990	0
264	20231102	162000	433559930	8990	8990	8990	8990	0
265	20231102	161900	433559930	8990	8990	8990	8990	0
266	20231102	161800	433559930	8990	8990	8990	8990	0
267	20231102	161700	433559930	8990	8990	8990	8990	0
268	20231102	161600	433559930	8990	8990	8990	8990	0
269	20231102	161500	433559930	8990	8990	8990	8990	0
270	20231102	161400	433559930	8990	8990	8990	8990	0
271	20231102	161300	433559930	8990	8990	8990	8990	0
272	20231102	161200	433559930	8990	8990	8990	8990	264
273	20231102	161100	433559930	8990	8990	8990	8990	0
274	20231102	161000	433559930	8990	8990	8990	8990	0
275	20231102	160900	433559930	8990	8990	8990	8990	0
276	20231102	160800	433559930	8990	8990	8990	8990	0
277	20231102	160700	433559930	8990	8990	8990	8990	0
278	20231102	160600	433559930	8990	8990	8990	8990	0
279	20231102	160500	433559930	8990	8990	8990	8990	0
280	20231102	160400	433559930	8990	8990	8990	8990	0
281	20231102	160300	433559930	8990	8990	8990	8990	0
282	20231102	160200	433559930	8990	8990	8990	8990	0
283	20231102	160100	433559930	8990	8990	8990	8990	0
284	20231102	160000	433559930	8990	8990	8990	8990	0
285	20231102	155900	433559930	8990	8990	8990	8990	0
286	20231102	155800	433559930	8990	8990	8990	8990	0
287	20231102	155700	433559930	8990	8990	8990	8990	0
288	20231102	155600	433559930	8990	8990	8990	8990	0
289	20231102	155500	433559930	8990	8990	8990	8990	0
290	20231102	155400	433559930	8990	8990	8990	8990	0
291	20231102	155300	433559930	8990	8990	8990	8990	0
292	20231102	155200	433559930	8990	8990	8990	8990	0
293	20231102	155100	433559930	8990	8990	8990	8990	0
294	20231102	155000	433559930	8990	8990	8990	8990	0
295	20231102	154900	433559930	8990	8990	8990	8990	0
296	20231102	154800	433559930	8990	8990	8990	8990	0
297	20231102	154700	433559930	8990	8990	8990	8990	0
298	20231102	154600	433559930	8990	8990	8990	8990	0
299	20231102	154500	433559930	8990	8990	8990	8990	0
300	20231102	154400	433559930	8990	8990	8990	8990	0
301	20231102	154300	433559930	8990	8990	8990	8990	0
302	20231102	154200	433559930	8990	8990	8990	8990	264
303	20231102	154100	433559930	8990	8990	8990	8990	0
304	20231102	154000	433559930	8990	8990	8990	8990	0
305	20231102	153900	433559930	8990	8990	8990	8990	0
306	20231102	153800	433559930	8990	8990	8990	8990	0
307	20231102	153700	433559930	8990	8990	8990	8990	0
308	20231102	153600	433559930	8990	8990	8990	8990	0
309	20231102	153500	433559930	8990	8990	8990	8990	0
310	20231102	153400	433559930	8990	8990	8990	8990	0
311	20231102	153300	433559930	8990	8990	8990	8990	0
312	20231102	153200	433559930	8990	8990	8990	8990	0
313	20231102	153100	433559930	8990	8990	8990	8990	0
314	20231102	153000	433559930	8990	8990	8990	8990	264
315	20231102	152900	431186570	8980	8980	8980	8980	0
316	20231102	152800	431186570	8980	8980	8980	8980	0
317	20231102	152700	431186570	8980	8980	8980	8980	0
318	20231102	152600	431186570	8980	8980	8980	8980	0
319	20231102	152500	431186570	8980	8980	8980	8980	0
320	20231102	152400	431186570	8980	8980	8980	8980	0
321	20231102	152300	431186570	8980	8980	8980	8980	0
322	20231102	152200	431186570	8980	8980	8980	8980	0
323	20231102	152100	431186570	8980	8980	8980	8980	0
324	20231102	152000	431186570	8980	8980	8980	8980	0
325	20231102	151900	431186570	8980	8950	8980	8950	6
326	20231102	151800	431132840	8950	8970	8970	8950	520
327	20231102	151700	426477480	8990	8990	8990	8990	0
328	20231102	151600	426477480	8990	8990	8990	8990	0
329	20231102	151500	426477480	8990	8990	8990	8990	0
330	20231102	151400	426477480	8990	8990	8990	8990	0
331	20231102	151300	426477480	8990	8990	8990	8990	9
332	20231102	151200	426396570	8990	8990	8990	8990	0
333	20231102	151100	426396570	8990	8990	8990	8990	0
334	20231102	151000	426396570	8990	8990	8990	8990	0
335	20231102	150900	426396570	8990	8980	8990	8980	212
336	20231102	150800	424492800	8970	8970	8970	8970	0
337	20231102	150700	424492800	8970	8970	8970	8970	0
338	20231102	150600	424492800	8970	8980	8980	8970	14
339	20231102	150500	424367170	8980	8970	8980	8970	11
340	20231102	150400	424268440	8970	8970	8970	8970	25
341	20231102	150300	424044190	8980	8970	8980	8970	21
342	20231102	150200	423855770	8940	8970	8970	8940	115
343	20231102	150100	422824860	8970	8970	8970	8970	24
344	20231102	150000	422609580	8980	8980	8980	8980	1
345	20231102	145900	422600600	8970	8970	8970	8970	77
346	20231102	145800	421909910	8980	8980	8980	8980	0
347	20231102	145700	421909910	8980	8980	8980	8980	0
348	20231102	145600	421909910	8980	8980	8980	8980	0
349	20231102	145500	421909910	8980	8980	8980	8980	0
350	20231102	145400	421909910	8980	8980	8980	8980	0
351	20231102	145300	421909910	8980	8960	8980	8960	1153
352	20231102	145200	411567810	8950	8950	8950	8950	0
353	20231102	145100	411567810	8950	8950	8950	8950	0
354	20231102	145000	411567810	8950	8950	8950	8950	0
355	20231102	144900	411567810	8950	8950	8950	8950	65
356	20231102	144800	410986060	8950	8950	8950	8950	0
357	20231102	144700	410986060	8950	8950	8950	8950	0
358	20231102	144600	410986060	8950	8950	8950	8950	100
359	20231102	144500	410091060	8950	8950	8950	8950	69
360	20231102	144400	409473510	8950	8950	8950	8950	0
361	20231102	144300	409473510	8950	8960	8960	8950	310
362	20231102	144200	406698830	8960	8960	8960	8960	0
363	20231102	144100	406698830	8960	8960	8960	8960	50
364	20231102	144000	406250830	8970	8960	8970	8960	134
365	20231102	143900	405050180	8960	8960	8960	8960	4
366	20231102	143800	405014340	8970	8970	8970	8970	0
367	20231102	143700	405014340	8970	8970	8970	8970	1
368	20231102	143600	405005370	8960	8960	8960	8960	65
369	20231102	143500	404422970	8960	8960	8960	8960	8
370	20231102	143400	404351290	8960	8960	8960	8960	13
371	20231102	143300	404234810	8980	8980	8980	8980	0
372	20231102	143200	404234810	8980	8980	8980	8980	0
373	20231102	143100	404234810	8980	8980	8980	8980	0
374	20231102	143000	404234810	8980	8980	8980	8980	0
375	20231102	142900	404234810	8980	8980	8980	8980	0
376	20231102	142800	404234810	8980	8980	8980	8980	0
377	20231102	142700	404234810	8980	8980	8980	8980	0
378	20231102	142600	404234810	8980	8980	8980	8980	0
379	20231102	142500	404234810	8980	8980	8980	8980	15
380	20231102	142400	404100110	8980	8980	8980	8980	0
381	20231102	142300	404100110	8980	8980	8980	8980	0
382	20231102	142200	404100110	8980	8980	8980	8980	0
383	20231102	142100	404100110	8980	8980	8980	8980	0
384	20231102	142000	404100110	8980	8980	8980	8980	0
385	20231102	141900	404100110	8980	8980	8980	8980	0
386	20231102	141800	404100110	8980	8980	8980	8980	0
387	20231102	141700	404100110	8980	8980	8980	8980	0
388	20231102	141600	404100110	8980	8980	8980	8980	0
389	20231102	141500	404100110	8980	8970	8980	8970	61
390	20231102	141400	403552790	8970	8970	8970	8970	1
391	20231102	141300	403543820	8960	8970	8970	8960	49
392	20231102	141200	403104770	8980	8980	8980	8980	2
393	20231102	141100	403086810	8990	8990	8990	8990	0
394	20231102	141000	403086810	8990	8990	8990	8990	0
395	20231102	140900	403086810	8990	8990	8990	8990	0
396	20231102	140800	403086810	8990	8990	8990	8990	0
397	20231102	140700	403086810	8990	8990	8990	8990	0
398	20231102	140600	403086810	8990	8990	8990	8990	0
399	20231102	140500	403086810	8990	8990	8990	8990	0
400	20231102	140400	403086810	8990	8990	8990	8990	0
401	20231102	140300	403086810	8990	8990	8990	8990	0
402	20231102	140200	403086810	8990	8990	8990	8990	0
403	20231102	140100	403086810	8990	8990	8990	8990	0
404	20231102	140000	403086810	8990	8990	8990	8990	0
405	20231102	135900	403086810	8990	8990	8990	8990	14
406	20231102	135800	402960950	8990	8980	8990	8980	51
407	20231102	135700	402502960	8990	8990	8990	8990	0
408	20231102	135600	402502960	8990	8990	8990	8990	1
409	20231102	135500	402493970	8980	8980	8980	8980	30
410	20231102	135400	402224570	9000	9000	9000	9000	0
411	20231102	135300	402224570	9000	9000	9000	9000	0
412	20231102	135200	402224570	9000	9000	9000	9000	0
413	20231102	135100	402224570	9000	9000	9000	9000	3
414	20231102	135000	402197570	9000	9000	9000	9000	1
415	20231102	134900	402188570	8980	8980	8980	8980	120
416	20231102	134800	401110970	9010	8980	9010	8980	838
417	20231102	134700	393572620	8960	8960	8960	8960	0
418	20231102	134600	393572620	8960	8960	8960	8960	0
419	20231102	134500	393572620	8960	8960	8960	8960	0
420	20231102	134400	393572620	8960	8960	8960	8960	0
421	20231102	134300	393572620	8960	8980	8980	8960	93
422	20231102	134200	392737520	8970	8970	8970	8970	10
423	20231102	134100	392647820	8980	8980	8980	8980	0
424	20231102	134000	392647820	8980	8980	8980	8980	0
425	20231102	133900	392647820	8980	8980	8980	8980	5
426	20231102	133800	392602920	8990	8990	8990	8990	0
427	20231102	133700	392602920	8990	8990	8990	8990	0
428	20231102	133600	392602920	8990	8990	8990	8990	0
429	20231102	133500	392602920	8990	8990	8990	8990	0
430	20231102	133400	392602920	8990	8990	8990	8990	1
431	20231102	133300	392593930	8990	8980	8990	8980	97
432	20231102	133200	391722860	8980	8980	8980	8980	9
433	20231102	133100	391642040	8970	8960	8970	8960	62
434	20231102	133000	391086120	8970	8970	8970	8970	0
435	20231102	132900	391086120	8970	8970	8970	8970	0
436	20231102	132800	391086120	8970	8970	8970	8970	1
437	20231102	132700	391077150	8950	8940	8950	8940	522
438	20231102	132600	386405360	8940	8940	8940	8940	1
439	20231102	132500	386396420	8930	8930	8930	8930	2
440	20231102	132400	386378560	8940	8940	8940	8940	401
441	20231102	132300	382793620	8950	8950	8950	8950	139
442	20231102	132200	381549570	8970	8970	8970	8970	0
443	20231102	132100	381549570	8970	8960	8970	8940	1113
444	20231102	132000	371575500	8960	8960	8960	8960	0
445	20231102	131900	371575500	8960	8960	8960	8960	41
446	20231102	131800	371208140	8930	8930	8970	8930	1003
447	20231102	131700	362251250	8970	8970	8970	8970	20
448	20231102	131600	362071850	8970	8970	8970	8970	0
449	20231102	131500	362071850	8970	8970	8970	8970	0
450	20231102	131400	362071850	8970	8970	8970	8970	0
451	20231102	131300	362071850	8970	8970	8970	8970	0
452	20231102	131200	362071850	8970	8970	8970	8970	1
453	20231102	131100	362062880	8970	8970	8970	8970	10
454	20231102	131000	361973180	8970	8970	8970	8970	0
455	20231102	130900	361973180	8970	8970	8970	8970	3
456	20231102	130800	361946270	8960	8960	8960	8960	60
457	20231102	130700	361408670	8960	8970	8970	8960	5
458	20231102	130600	361363860	8970	8960	8970	8960	72
459	20231102	130500	360718720	8960	8930	8960	8930	75
460	20231102	130400	360048220	8960	8960	8960	8960	0
461	20231102	130300	360048220	8960	8960	8960	8960	0
462	20231102	130200	360048220	8960	8960	8960	8960	0
463	20231102	130100	360048220	8960	8960	8960	8960	0
464	20231102	130000	360048220	8960	8960	8960	8960	0
465	20231102	125900	360048220	8960	8930	8960	8930	39
466	20231102	125800	359699920	8960	8940	8960	8920	53
467	20231102	125700	359226340	8950	8960	8960	8950	115
468	20231102	125600	358196860	8960	8960	8960	8960	0
469	20231102	125500	358196860	8960	8960	8960	8960	0
470	20231102	125400	358196860	8960	8960	8970	8960	37
471	20231102	125300	357865310	8960	8960	8960	8960	0
472	20231102	125200	357865310	8960	8960	8960	8960	0
473	20231102	125100	357865310	8960	8960	8960	8960	0
474	20231102	125000	357865310	8960	8960	8960	8960	18
475	20231102	124900	357704030	8970	8970	8970	8970	0
476	20231102	124800	357704030	8970	8970	8970	8970	0
477	20231102	124700	357704030	8970	8970	8970	8970	0
478	20231102	124600	357704030	8970	8940	8990	8940	129
479	20231102	124500	356549470	8940	8940	8940	8940	0
480	20231102	124400	356549470	8940	8940	8940	8940	0
481	20231102	124300	356549470	8940	8940	8940	8940	0
482	20231102	124200	356549470	8940	8940	8940	8940	0
483	20231102	124100	356549470	8940	8940	8940	8940	0
484	20231102	124000	356549470	8940	8940	8940	8940	1
485	20231102	123900	356540530	8940	8940	8940	8940	0
486	20231102	123800	356540530	8940	8940	8940	8940	0
487	20231102	123700	356540530	8940	8940	8940	8940	0
488	20231102	123600	356540530	8940	8940	8940	8940	0
489	20231102	123500	356540530	8940	8940	8940	8940	0
490	20231102	123400	356540530	8940	8940	8940	8940	0
491	20231102	123300	356540530	8940	8940	8940	8940	0
492	20231102	123200	356540530	8940	8940	8940	8940	0
493	20231102	123100	356540530	8940	8940	8940	8940	0
494	20231102	123000	356540530	8940	8940	8940	8940	0
495	20231102	122900	356540530	8940	8940	8940	8940	4
496	20231102	122800	356504770	8940	8940	8940	8940	0
497	20231102	122700	356504770	8940	8940	8940	8940	0
498	20231102	122600	356504770	8940	8940	8940	8940	0
499	20231102	122500	356504770	8940	8930	8940	8930	220
500	20231102	122400	354538620	8930	8930	8930	8930	0
501	20231102	122300	354538620	8930	8920	8930	8900	57
502	20231102	122200	354030860	8930	8930	8930	8930	11
503	20231102	122100	353932630	8930	8920	8930	8920	63
504	20231102	122000	353370640	8910	8910	8910	8910	18
505	20231102	121900	353210260	8910	8910	8910	8910	0
506	20231102	121800	353210260	8910	8910	8910	8910	0
507	20231102	121700	353210260	8910	8910	8910	8910	0
508	20231102	121600	353210260	8910	8910	8910	8910	14
509	20231102	121500	353085520	8900	8900	8900	8900	0
510	20231102	121400	353085520	8900	8900	8900	8900	0
511	20231102	121300	353085520	8900	8900	8900	8900	30
512	20231102	121200	352818520	8900	8900	8900	8900	0
513	20231102	121100	352818520	8900	8900	8900	8900	0
514	20231102	121000	352818520	8900	8900	8900	8900	0
515	20231102	120900	352818520	8900	8900	8900	8900	0
516	20231102	120800	352818520	8900	8900	8900	8900	0
517	20231102	120700	352818520	8900	8900	8900	8900	1
518	20231102	120600	352809620	8900	8900	8900	8900	0
519	20231102	120500	352809620	8900	8900	8900	8900	0
520	20231102	120400	352809620	8900	8900	8900	8900	0
521	20231102	120300	352809620	8900	8900	8900	8900	2
522	20231102	120200	352791820	8900	8900	8900	8900	1
523	20231102	120100	352782920	8900	8900	8900	8900	0
524	20231102	120000	352782920	8900	8900	8900	8900	13
525	20231102	115900	352667220	8900	8900	8900	8900	0
526	20231102	115800	352667220	8900	8900	8900	8900	0
527	20231102	115700	352667220	8900	8900	8900	8900	3
528	20231102	115600	352640520	8900	8900	8900	8900	0
529	20231102	115500	352640520	8900	8900	8900	8900	0
530	20231102	115400	352640520	8900	8900	8900	8900	0
531	20231102	115300	352640520	8900	8910	8910	8900	54
532	20231102	115200	352159910	8900	8910	8910	8900	161
533	20231102	115100	350726950	8910	8910	8910	8910	0
534	20231102	115000	350726950	8910	8910	8910	8910	0
535	20231102	114900	350726950	8910	8910	8910	8910	0
536	20231102	114800	350726950	8910	8910	8910	8910	9
537	20231102	114700	350646760	8910	8910	8910	8910	9
538	20231102	114600	350566570	8910	8910	8910	8910	0
539	20231102	114500	350566570	8910	8910	8910	8910	11
540	20231102	114400	350468560	8920	8920	8920	8920	0
541	20231102	114300	350468560	8920	8910	8920	8910	22
542	20231102	114200	350272520	8920	8920	8920	8920	10
543	20231102	114100	350183320	8920	8920	8920	8920	0
544	20231102	114000	350183320	8920	8920	8920	8920	0
545	20231102	113900	350183320	8920	8920	8920	8920	0
546	20231102	113800	350183320	8920	8920	8920	8920	0
547	20231102	113700	350183320	8920	8920	8920	8920	1
548	20231102	113600	350174400	8920	8910	8920	8910	47
549	20231102	113500	349755610	8920	8920	8920	8920	20
550	20231102	113400	349577210	8920	8920	8920	8920	77
551	20231102	113300	348890370	8920	8920	8920	8920	44
552	20231102	113200	348497890	8920	8920	8920	8920	0
553	20231102	113100	348497890	8920	8920	8920	8920	2
554	20231102	113000	348480050	8900	8910	8920	8900	78
555	20231102	112900	347785690	8900	8900	8900	8900	1
556	20231102	112800	347776790	8920	8920	8920	8920	0
557	20231102	112700	347776790	8920	8920	8920	8920	0
558	20231102	112600	347776790	8920	8920	8920	8920	0
559	20231102	112500	347776790	8920	8920	8920	8920	3
560	20231102	112400	347750030	8920	8920	8920	8920	1
561	20231102	112300	347741110	8920	8910	8940	8900	155
562	20231102	112200	346361110	8900	8900	8900	8900	0
563	20231102	112100	346361110	8900	8900	8900	8900	50
564	20231102	112000	345916110	8920	8920	8920	8920	0
565	20231102	111900	345916110	8920	8920	8920	8920	0
566	20231102	111800	345916110	8920	8890	8920	8890	153
567	20231102	111700	344555190	8900	8930	8930	8900	11
568	20231102	111600	344457020	8940	8900	8940	8900	840
569	20231102	111500	336972080	8910	8890	8910	8890	97
570	20231102	111400	336109730	8890	8890	8890	8890	0
571	20231102	111300	336109730	8890	8890	8890	8890	0
572	20231102	111200	336109730	8890	8880	8890	8870	464
573	20231102	111100	331992660	8900	8880	8900	8880	263
574	20231102	111000	329656860	8880	8880	8890	8880	421
575	20231102	110900	325918370	8880	8890	8890	8880	102
576	20231102	110800	325011600	8900	8900	8900	8900	1
577	20231102	110700	325002700	8890	8900	8900	8890	59
578	20231102	110600	324477790	8910	8910	8910	8910	1
579	20231102	110500	324468880	8910	8910	8910	8910	49
580	20231102	110400	324032290	8910	8910	8910	8910	10
581	20231102	110300	323943190	8910	8910	8910	8910	0
582	20231102	110200	323943190	8910	8910	8910	8910	0
583	20231102	110100	323943190	8910	8910	8910	8910	0
584	20231102	110000	323943190	8910	8910	8910	8910	1
585	20231102	105900	323934280	8900	8900	8900	8900	25
586	20231102	105800	323711780	8900	8900	8900	8900	400
587	20231102	105700	320151780	8900	8900	8900	8900	71
588	20231102	105600	319519880	8900	8900	8900	8900	11
589	20231102	105500	319421980	8890	8900	8900	8890	2
590	20231102	105400	319404190	8900	8900	8900	8900	0
591	20231102	105300	319404190	8900	8900	8900	8900	0
592	20231102	105200	319404190	8900	8900	8900	8900	17
593	20231102	105100	319252890	8900	8900	8900	8900	0
594	20231102	105000	319252890	8900	8910	8910	8900	30
595	20231102	104900	318985840	8920	8920	8920	8920	1
596	20231102	104800	318976920	8900	8900	8900	8900	0
597	20231102	104700	318976920	8900	8910	8910	8900	889
598	20231102	104600	311063200	8920	8930	8940	8920	471
599	20231102	104500	306860080	8940	8940	8940	8940	0
600	20231102	104400	306860080	8940	8940	8940	8940	70
601	20231102	104300	306234280	8940	8940	8940	8940	327
602	20231102	104200	303310900	8950	8940	8950	8940	48
603	20231102	104100	302881770	8940	8940	8940	8940	77
604	20231102	104000	302193390	8950	8950	8950	8950	72
605	20231102	103900	301548990	8950	8960	8960	8950	39
606	20231102	103800	301199930	8960	8960	8960	8960	1
607	20231102	103700	301190970	8960	8960	8960	8960	0
608	20231102	103600	301190970	8960	8960	8960	8960	0
609	20231102	103500	301190970	8960	8960	8960	8960	6
610	20231102	103400	301137210	8960	8960	8960	8960	1
611	20231102	103300	301128250	8930	8930	8930	8930	0
612	20231102	103200	301128250	8930	8950	8960	8930	430
613	20231102	103100	297282260	8960	8960	8960	8960	0
614	20231102	103000	297282260	8960	8960	8960	8960	30
615	20231102	102900	297013460	8960	8990	8990	8960	605
616	20231102	102800	291585880	8980	8980	8980	8980	11
617	20231102	102700	291487100	9000	9000	9000	9000	0
618	20231102	102600	291487100	9000	9000	9000	9000	0
619	20231102	102500	291487100	9000	9000	9000	9000	0
620	20231102	102400	291487100	9000	9000	9000	9000	0
621	20231102	102300	291487100	9000	8990	9000	8990	113
622	20231102	102200	290470230	9000	9000	9000	9000	0
623	20231102	102100	290470230	9000	9000	9000	9000	0
624	20231102	102000	290470230	9000	8990	9000	8990	28
625	20231102	101900	290218500	8970	8970	8970	8970	0
626	20231102	101800	290218500	8970	8970	8970	8970	0
627	20231102	101700	290218500	8970	8970	8970	8970	1
628	20231102	101600	290209530	8990	8990	8990	8990	1
629	20231102	101500	290200540	8970	8960	8970	8960	56
630	20231102	101400	289698290	8960	8960	8960	8960	50
631	20231102	101300	289250290	8970	8970	8970	8970	1
632	20231102	101200	289241320	8970	8970	8970	8970	0
633	20231102	101100	289241320	8970	8970	8970	8970	3
634	20231102	101000	289214410	8990	8990	8990	8990	10
635	20231102	100900	289124510	9000	9000	9000	9000	0
636	20231102	100800	289124510	9000	9000	9000	9000	555
637	20231102	100700	284129510	9000	9000	9000	9000	616
638	20231102	100600	278585510	9010	9010	9010	9010	50
639	20231102	100500	278135010	9020	9020	9020	9020	0
640	20231102	100400	278135010	9020	9020	9020	9020	0
641	20231102	100300	278135010	9020	9020	9020	9020	95
642	20231102	100200	277278110	9030	9030	9030	9030	0
643	20231102	100100	277278110	9030	9030	9030	9030	0
644	20231102	100000	277278110	9030	9020	9030	9020	62
645	20231102	095900	276718860	9020	9020	9020	9020	0
646	20231102	095800	276718860	9020	9030	9030	9010	160
647	20231102	095700	275276160	9030	9030	9030	9030	50
648	20231102	095600	274824660	9030	8980	9030	8980	311
649	20231102	095500	272025570	9000	9000	9000	9000	190
650	20231102	095400	270315570	9010	9000	9010	9000	114
651	20231102	095300	269288620	9010	9010	9010	9010	0
652	20231102	095200	269288620	9010	8990	9010	8990	4
653	20231102	095100	269252620	9020	9020	9020	9020	544
654	20231102	095000	264345740	9030	9000	9030	9000	974
655	20231102	094900	255579660	9000	8970	9000	8970	1652
656	20231102	094800	240736850	8970	8960	8970	8960	3
657	20231102	094700	240709960	8990	8980	8990	8980	55
658	20231102	094600	240215890	8990	8950	8990	8950	1842
659	20231102	094500	223681020	8960	8960	8960	8960	0
660	20231102	094400	223681020	8960	8950	8960	8950	151
661	20231102	094300	222328440	8960	8980	8980	8960	640
662	20231102	094200	216593840	8980	8980	8980	8980	100
663	20231102	094100	215695840	8960	8970	8970	8960	1212
664	20231102	094000	204824220	8960	8970	8970	8960	170
665	20231102	093900	203299920	8970	8970	8970	8970	10
666	20231102	093800	203210220	8970	8970	8970	8970	72
667	20231102	093700	202564380	8990	8990	8990	8990	126
668	20231102	093600	201431640	8990	8950	8990	8950	766
669	20231102	093500	194559480	8940	8920	8940	8920	478
670	20231102	093400	190292650	8930	8930	8940	8930	1347
671	20231102	093300	178263440	8930	8920	8930	8920	77
672	20231102	093200	177576580	8920	8920	8920	8910	632
673	20231102	093100	171945330	8920	8920	8920	8920	10
674	20231102	093000	171856130	8920	8920	8920	8920	20
675	20231102	092900	171677730	8930	8930	8930	8930	3
676	20231102	092800	171650940	8930	8940	8940	8930	168
677	20231102	092700	170150110	8950	8960	8960	8950	1439
678	20231102	092600	157267640	8970	8970	8970	8970	52
679	20231102	092500	156801200	8970	8980	8980	8970	664
680	20231102	092400	150839080	8980	8980	8980	8980	0
681	20231102	092300	150839080	8980	8980	8980	8980	0
682	20231102	092200	150839080	8980	9010	9020	8980	573
683	20231102	092100	145680510	9010	9000	9020	9000	139
684	20231102	092000	144428120	8990	9010	9010	8970	399
685	20231102	091900	140844700	8980	8980	8980	8980	442
686	20231102	091800	136875540	9000	8980	9000	8980	534
687	20231102	091700	132074730	8980	8980	8990	8980	75
688	20231102	091600	131400820	8980	8980	8990	8980	159
689	20231102	091500	129972990	8980	9040	9040	8980	813
690	20231102	091400	122651540	9040	9090	9090	9040	1076
691	20231102	091300	112903100	9090	9100	9100	9070	995
692	20231102	091200	103861570	9080	9110	9140	9080	1233
693	20231102	091100	92632920	9100	9050	9100	9040	3384
694	20231102	091000	61923310	9040	8930	9040	8930	1940
695	20231102	090900	44501800	8920	8920	8920	8920	541
696	20231102	090800	39676080	8930	8860	8940	8860	2117
697	20231102	090700	20778030	8860	8860	8860	8860	27
698	20231102	090600	20538810	8850	8880	8880	8850	212
699	20231102	090500	18658120	8840	8780	8950	8780	1100
700	20231102	090400	8962580	8750	8770	8770	8750	56
701	20231102	090300	8471780	8770	8760	8770	8750	587
702	20231102	090200	3325160	8740	8740	8740	8740	200
703	20231102	090100	1577160	8780	8780	8780	8780	99
704	20231102	090000	707940	8740	8740	8740	8740	81