KissMeData/222160/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203900	685058550	5820	5820	5820	5820	1435
3	20231102	203800	685058550	5820	5820	5820	5820	0
4	20231102	203700	685058550	5820	5820	5820	5820	0
5	20231102	203600	685058550	5820	5820	5820	5820	0
6	20231102	203500	685058550	5820	5820	5820	5820	0
7	20231102	203400	685058550	5820	5820	5820	5820	0
8	20231102	203300	685058550	5820	5820	5820	5820	0
9	20231102	203200	685058550	5820	5820	5820	5820	0
10	20231102	203100	685058550	5820	5820	5820	5820	0
11	20231102	203000	685058550	5820	5820	5820	5820	0
12	20231102	202900	685058550	5820	5820	5820	5820	0
13	20231102	202800	685058550	5820	5820	5820	5820	0
14	20231102	202700	685058550	5820	5820	5820	5820	0
15	20231102	202600	685058550	5820	5820	5820	5820	0
16	20231102	202500	685058550	5820	5820	5820	5820	0
17	20231102	202400	685058550	5820	5820	5820	5820	0
18	20231102	202300	685058550	5820	5820	5820	5820	0
19	20231102	202200	685058550	5820	5820	5820	5820	0
20	20231102	202100	685058550	5820	5820	5820	5820	0
21	20231102	202000	685058550	5820	5820	5820	5820	0
22	20231102	201900	685058550	5820	5820	5820	5820	0
23	20231102	201800	685058550	5820	5820	5820	5820	0
24	20231102	201700	685058550	5820	5820	5820	5820	0
25	20231102	201600	685058550	5820	5820	5820	5820	0
26	20231102	201500	685058550	5820	5820	5820	5820	0
27	20231102	201400	685058550	5820	5820	5820	5820	0
28	20231102	201300	685058550	5820	5820	5820	5820	0
29	20231102	201200	685058550	5820	5820	5820	5820	0
30	20231102	201100	685058550	5820	5820	5820	5820	0
31	20231102	201000	685058550	5820	5820	5820	5820	0
32	20231102	200900	685058550	5820	5820	5820	5820	1435
33	20231102	200800	685058550	5820	5820	5820	5820	0
34	20231102	200700	685058550	5820	5820	5820	5820	0
35	20231102	200600	685058550	5820	5820	5820	5820	0
36	20231102	200500	685058550	5820	5820	5820	5820	0
37	20231102	200400	685058550	5820	5820	5820	5820	0
38	20231102	200300	685058550	5820	5820	5820	5820	0
39	20231102	200200	685058550	5820	5820	5820	5820	0
40	20231102	200100	685058550	5820	5820	5820	5820	0
41	20231102	200000	685058550	5820	5820	5820	5820	0
42	20231102	195900	685058550	5820	5820	5820	5820	0
43	20231102	195800	685058550	5820	5820	5820	5820	0
44	20231102	195700	685058550	5820	5820	5820	5820	0
45	20231102	195600	685058550	5820	5820	5820	5820	0
46	20231102	195500	685058550	5820	5820	5820	5820	0
47	20231102	195400	685058550	5820	5820	5820	5820	0
48	20231102	195300	685058550	5820	5820	5820	5820	0
49	20231102	195200	685058550	5820	5820	5820	5820	0
50	20231102	195100	685058550	5820	5820	5820	5820	0
51	20231102	195000	685058550	5820	5820	5820	5820	0
52	20231102	194900	685058550	5820	5820	5820	5820	0
53	20231102	194800	685058550	5820	5820	5820	5820	0
54	20231102	194700	685058550	5820	5820	5820	5820	0
55	20231102	194600	685058550	5820	5820	5820	5820	0
56	20231102	194500	685058550	5820	5820	5820	5820	0
57	20231102	194400	685058550	5820	5820	5820	5820	0
58	20231102	194300	685058550	5820	5820	5820	5820	0
59	20231102	194200	685058550	5820	5820	5820	5820	0
60	20231102	194100	685058550	5820	5820	5820	5820	0
61	20231102	194000	685058550	5820	5820	5820	5820	0
62	20231102	193900	685058550	5820	5820	5820	5820	1435
63	20231102	193800	685058550	5820	5820	5820	5820	0
64	20231102	193700	685058550	5820	5820	5820	5820	0
65	20231102	193600	685058550	5820	5820	5820	5820	0
66	20231102	193500	685058550	5820	5820	5820	5820	0
67	20231102	193400	685058550	5820	5820	5820	5820	0
68	20231102	193300	685058550	5820	5820	5820	5820	0
69	20231102	193200	685058550	5820	5820	5820	5820	0
70	20231102	193100	685058550	5820	5820	5820	5820	0
71	20231102	193000	685058550	5820	5820	5820	5820	0
72	20231102	192900	685058550	5820	5820	5820	5820	0
73	20231102	192800	685058550	5820	5820	5820	5820	0
74	20231102	192700	685058550	5820	5820	5820	5820	0
75	20231102	192600	685058550	5820	5820	5820	5820	0
76	20231102	192500	685058550	5820	5820	5820	5820	0
77	20231102	192400	685058550	5820	5820	5820	5820	0
78	20231102	192300	685058550	5820	5820	5820	5820	0
79	20231102	192200	685058550	5820	5820	5820	5820	0
80	20231102	192100	685058550	5820	5820	5820	5820	0
81	20231102	192000	685058550	5820	5820	5820	5820	0
82	20231102	191900	685058550	5820	5820	5820	5820	0
83	20231102	191800	685058550	5820	5820	5820	5820	0
84	20231102	191700	685058550	5820	5820	5820	5820	0
85	20231102	191600	685058550	5820	5820	5820	5820	0
86	20231102	191500	685058550	5820	5820	5820	5820	0
87	20231102	191400	685058550	5820	5820	5820	5820	0
88	20231102	191300	685058550	5820	5820	5820	5820	0
89	20231102	191200	685058550	5820	5820	5820	5820	0
90	20231102	191100	685058550	5820	5820	5820	5820	0
91	20231102	191000	685058550	5820	5820	5820	5820	0
92	20231102	190900	685058550	5820	5820	5820	5820	1435
93	20231102	190800	685058550	5820	5820	5820	5820	0
94	20231102	190700	685058550	5820	5820	5820	5820	0
95	20231102	190600	685058550	5820	5820	5820	5820	0
96	20231102	190500	685058550	5820	5820	5820	5820	0
97	20231102	190400	685058550	5820	5820	5820	5820	0
98	20231102	190300	685058550	5820	5820	5820	5820	0
99	20231102	190200	685058550	5820	5820	5820	5820	0
100	20231102	190100	685058550	5820	5820	5820	5820	0
101	20231102	190000	685058550	5820	5820	5820	5820	0
102	20231102	185900	685058550	5820	5820	5820	5820	0
103	20231102	185800	685058550	5820	5820	5820	5820	0
104	20231102	185700	685058550	5820	5820	5820	5820	0
105	20231102	185600	685058550	5820	5820	5820	5820	0
106	20231102	185500	685058550	5820	5820	5820	5820	0
107	20231102	185400	685058550	5820	5820	5820	5820	0
108	20231102	185300	685058550	5820	5820	5820	5820	0
109	20231102	185200	685058550	5820	5820	5820	5820	0
110	20231102	185100	685058550	5820	5820	5820	5820	0
111	20231102	185000	685058550	5820	5820	5820	5820	0
112	20231102	184900	685058550	5820	5820	5820	5820	0
113	20231102	184800	685058550	5820	5820	5820	5820	0
114	20231102	184700	685058550	5820	5820	5820	5820	0
115	20231102	184600	685058550	5820	5820	5820	5820	0
116	20231102	184500	685058550	5820	5820	5820	5820	0
117	20231102	184400	685058550	5820	5820	5820	5820	0
118	20231102	184300	685058550	5820	5820	5820	5820	0
119	20231102	184200	685058550	5820	5820	5820	5820	0
120	20231102	184100	685058550	5820	5820	5820	5820	0
121	20231102	184000	685058550	5820	5820	5820	5820	0
122	20231102	183900	685058550	5820	5820	5820	5820	1435
123	20231102	183800	685058550	5820	5820	5820	5820	0
124	20231102	183700	685058550	5820	5820	5820	5820	0
125	20231102	183600	685058550	5820	5820	5820	5820	0
126	20231102	183500	685058550	5820	5820	5820	5820	0
127	20231102	183400	685058550	5820	5820	5820	5820	0
128	20231102	183300	685058550	5820	5820	5820	5820	0
129	20231102	183200	685058550	5820	5820	5820	5820	0
130	20231102	183100	685058550	5820	5820	5820	5820	0
131	20231102	183000	685058550	5820	5820	5820	5820	0
132	20231102	182900	685058550	5820	5820	5820	5820	0
133	20231102	182800	685058550	5820	5820	5820	5820	0
134	20231102	182700	685058550	5820	5820	5820	5820	0
135	20231102	182600	685058550	5820	5820	5820	5820	0
136	20231102	182500	685058550	5820	5820	5820	5820	0
137	20231102	182400	685058550	5820	5820	5820	5820	0
138	20231102	182300	685058550	5820	5820	5820	5820	0
139	20231102	182200	685058550	5820	5820	5820	5820	0
140	20231102	182100	685058550	5820	5820	5820	5820	0
141	20231102	182000	685058550	5820	5820	5820	5820	0
142	20231102	181900	685058550	5820	5820	5820	5820	0
143	20231102	181800	685058550	5820	5820	5820	5820	0
144	20231102	181700	685058550	5820	5820	5820	5820	0
145	20231102	181600	685058550	5820	5820	5820	5820	0
146	20231102	181500	685058550	5820	5820	5820	5820	0
147	20231102	181400	685058550	5820	5820	5820	5820	0
148	20231102	181300	685058550	5820	5820	5820	5820	0
149	20231102	181200	685058550	5820	5820	5820	5820	0
150	20231102	181100	685058550	5820	5820	5820	5820	0
151	20231102	181000	685058550	5820	5820	5820	5820	0
152	20231102	180900	685058550	5820	5820	5820	5820	1435
153	20231102	180800	685058550	5820	5820	5820	5820	0
154	20231102	180700	685058550	5820	5820	5820	5820	0
155	20231102	180600	685058550	5820	5820	5820	5820	0
156	20231102	180500	685058550	5820	5820	5820	5820	0
157	20231102	180400	685058550	5820	5820	5820	5820	0
158	20231102	180300	685058550	5820	5820	5820	5820	0
159	20231102	180200	685058550	5820	5820	5820	5820	0
160	20231102	180100	685058550	5820	5820	5820	5820	0
161	20231102	180000	685058550	5820	5820	5820	5820	0
162	20231102	175900	685058550	5820	5820	5820	5820	0
163	20231102	175800	685058550	5820	5820	5820	5820	0
164	20231102	175700	685058550	5820	5820	5820	5820	0
165	20231102	175600	685058550	5820	5820	5820	5820	0
166	20231102	175500	685058550	5820	5820	5820	5820	0
167	20231102	175400	685058550	5820	5820	5820	5820	0
168	20231102	175300	685058550	5820	5820	5820	5820	0
169	20231102	175200	685058550	5820	5820	5820	5820	0
170	20231102	175100	685058550	5820	5820	5820	5820	0
171	20231102	175000	685058550	5820	5820	5820	5820	0
172	20231102	174900	685058550	5820	5820	5820	5820	0
173	20231102	174800	685058550	5820	5820	5820	5820	0
174	20231102	174700	685058550	5820	5820	5820	5820	0
175	20231102	174600	685058550	5820	5820	5820	5820	0
176	20231102	174500	685058550	5820	5820	5820	5820	0
177	20231102	174400	685058550	5820	5820	5820	5820	0
178	20231102	174300	685058550	5820	5820	5820	5820	0
179	20231102	174200	685058550	5820	5820	5820	5820	0
180	20231102	174100	685058550	5820	5820	5820	5820	0
181	20231102	174000	685058550	5820	5820	5820	5820	0
182	20231102	173900	685058550	5820	5820	5820	5820	1435
183	20231102	173800	685058550	5820	5820	5820	5820	0
184	20231102	173700	685058550	5820	5820	5820	5820	0
185	20231102	173600	685058550	5820	5820	5820	5820	0
186	20231102	173500	685058550	5820	5820	5820	5820	0
187	20231102	173400	685058550	5820	5820	5820	5820	0
188	20231102	173300	685058550	5820	5820	5820	5820	0
189	20231102	173200	685058550	5820	5820	5820	5820	0
190	20231102	173100	685058550	5820	5820	5820	5820	0
191	20231102	173000	685058550	5820	5820	5820	5820	0
192	20231102	172900	685058550	5820	5820	5820	5820	0
193	20231102	172800	685058550	5820	5820	5820	5820	0
194	20231102	172700	685058550	5820	5820	5820	5820	0
195	20231102	172600	685058550	5820	5820	5820	5820	0
196	20231102	172500	685058550	5820	5820	5820	5820	0
197	20231102	172400	685058550	5820	5820	5820	5820	0
198	20231102	172300	685058550	5820	5820	5820	5820	0
199	20231102	172200	685058550	5820	5820	5820	5820	0
200	20231102	172100	685058550	5820	5820	5820	5820	0
201	20231102	172000	685058550	5820	5820	5820	5820	0
202	20231102	171900	685058550	5820	5820	5820	5820	0
203	20231102	171800	685058550	5820	5820	5820	5820	0
204	20231102	171700	685058550	5820	5820	5820	5820	0
205	20231102	171600	685058550	5820	5820	5820	5820	0
206	20231102	171500	685058550	5820	5820	5820	5820	0
207	20231102	171400	685058550	5820	5820	5820	5820	0
208	20231102	171300	685058550	5820	5820	5820	5820	0
209	20231102	171200	685058550	5820	5820	5820	5820	0
210	20231102	171100	685058550	5820	5820	5820	5820	0
211	20231102	171000	685058550	5820	5820	5820	5820	0
212	20231102	170900	685058550	5820	5820	5820	5820	1435
213	20231102	170800	685058550	5820	5820	5820	5820	0
214	20231102	170700	685058550	5820	5820	5820	5820	0
215	20231102	170600	685058550	5820	5820	5820	5820	0
216	20231102	170500	685058550	5820	5820	5820	5820	0
217	20231102	170400	685058550	5820	5820	5820	5820	0
218	20231102	170300	685058550	5820	5820	5820	5820	0
219	20231102	170200	685058550	5820	5820	5820	5820	0
220	20231102	170100	685058550	5820	5820	5820	5820	0
221	20231102	170000	685058550	5820	5820	5820	5820	0
222	20231102	165900	685058550	5820	5820	5820	5820	0
223	20231102	165800	685058550	5820	5820	5820	5820	0
224	20231102	165700	685058550	5820	5820	5820	5820	0
225	20231102	165600	685058550	5820	5820	5820	5820	0
226	20231102	165500	685058550	5820	5820	5820	5820	0
227	20231102	165400	685058550	5820	5820	5820	5820	0
228	20231102	165300	685058550	5820	5820	5820	5820	0
229	20231102	165200	685058550	5820	5820	5820	5820	0
230	20231102	165100	685058550	5820	5820	5820	5820	0
231	20231102	165000	685058550	5820	5820	5820	5820	0
232	20231102	164900	685058550	5820	5820	5820	5820	0
233	20231102	164800	685058550	5820	5820	5820	5820	0
234	20231102	164700	685058550	5820	5820	5820	5820	0
235	20231102	164600	685058550	5820	5820	5820	5820	0
236	20231102	164500	685058550	5820	5820	5820	5820	0
237	20231102	164400	685058550	5820	5820	5820	5820	0
238	20231102	164300	685058550	5820	5820	5820	5820	0
239	20231102	164200	685058550	5820	5820	5820	5820	0
240	20231102	164100	685058550	5820	5820	5820	5820	0
241	20231102	164000	685058550	5820	5820	5820	5820	0
242	20231102	163900	685058550	5820	5820	5820	5820	1435
243	20231102	163800	685058550	5820	5820	5820	5820	0
244	20231102	163700	685058550	5820	5820	5820	5820	0
245	20231102	163600	685058550	5820	5820	5820	5820	0
246	20231102	163500	685058550	5820	5820	5820	5820	0
247	20231102	163400	685058550	5820	5820	5820	5820	0
248	20231102	163300	685058550	5820	5820	5820	5820	0
249	20231102	163200	685058550	5820	5820	5820	5820	0
250	20231102	163100	685058550	5820	5820	5820	5820	0
251	20231102	163000	685058550	5820	5820	5820	5820	0
252	20231102	162900	685058550	5820	5820	5820	5820	0
253	20231102	162800	685058550	5820	5820	5820	5820	0
254	20231102	162700	685058550	5820	5820	5820	5820	0
255	20231102	162600	685058550	5820	5820	5820	5820	0
256	20231102	162500	685058550	5820	5820	5820	5820	0
257	20231102	162400	685058550	5820	5820	5820	5820	0
258	20231102	162300	685058550	5820	5820	5820	5820	0
259	20231102	162200	685058550	5820	5820	5820	5820	0
260	20231102	162100	685058550	5820	5820	5820	5820	0
261	20231102	162000	685058550	5820	5820	5820	5820	0
262	20231102	161900	685058550	5820	5820	5820	5820	0
263	20231102	161800	685058550	5820	5820	5820	5820	0
264	20231102	161700	685058550	5820	5820	5820	5820	0
265	20231102	161600	685058550	5820	5820	5820	5820	0
266	20231102	161500	685058550	5820	5820	5820	5820	0
267	20231102	161400	685058550	5820	5820	5820	5820	0
268	20231102	161300	685058550	5820	5820	5820	5820	0
269	20231102	161200	685058550	5820	5820	5820	5820	0
270	20231102	161100	685058550	5820	5820	5820	5820	0
271	20231102	161000	685058550	5820	5820	5820	5820	0
272	20231102	160900	685058550	5820	5820	5820	5820	1435
273	20231102	160800	685058550	5820	5820	5820	5820	0
274	20231102	160700	685058550	5820	5820	5820	5820	0
275	20231102	160600	685058550	5820	5820	5820	5820	0
276	20231102	160500	685058550	5820	5820	5820	5820	0
277	20231102	160400	685058550	5820	5820	5820	5820	0
278	20231102	160300	685058550	5820	5820	5820	5820	0
279	20231102	160200	685058550	5820	5820	5820	5820	0
280	20231102	160100	685058550	5820	5820	5820	5820	0
281	20231102	160000	685058550	5820	5820	5820	5820	0
282	20231102	155900	685058550	5820	5820	5820	5820	0
283	20231102	155800	685058550	5820	5820	5820	5820	0
284	20231102	155700	685058550	5820	5820	5820	5820	0
285	20231102	155600	685058550	5820	5820	5820	5820	0
286	20231102	155500	685058550	5820	5820	5820	5820	0
287	20231102	155400	685058550	5820	5820	5820	5820	0
288	20231102	155300	685058550	5820	5820	5820	5820	0
289	20231102	155200	685058550	5820	5820	5820	5820	0
290	20231102	155100	685058550	5820	5820	5820	5820	0
291	20231102	155000	685058550	5820	5820	5820	5820	0
292	20231102	154900	685058550	5820	5820	5820	5820	0
293	20231102	154800	685058550	5820	5820	5820	5820	0
294	20231102	154700	685058550	5820	5820	5820	5820	0
295	20231102	154600	685058550	5820	5820	5820	5820	0
296	20231102	154500	685058550	5820	5820	5820	5820	0
297	20231102	154400	685058550	5820	5820	5820	5820	0
298	20231102	154300	685058550	5820	5820	5820	5820	0
299	20231102	154200	685058550	5820	5820	5820	5820	0
300	20231102	154100	685058550	5820	5820	5820	5820	0
301	20231102	154000	685058550	5820	5820	5820	5820	0
302	20231102	153900	685058550	5820	5820	5820	5820	1435
303	20231102	153800	685058550	5820	5820	5820	5820	0
304	20231102	153700	685058550	5820	5820	5820	5820	0
305	20231102	153600	685058550	5820	5820	5820	5820	0
306	20231102	153500	685058550	5820	5820	5820	5820	0
307	20231102	153400	685058550	5820	5820	5820	5820	0
308	20231102	153300	685058550	5820	5820	5820	5820	0
309	20231102	153200	685058550	5820	5820	5820	5820	0
310	20231102	153100	685058550	5820	5820	5820	5820	0
311	20231102	153000	685058550	5820	5820	5820	5820	1435
312	20231102	152900	676706850	5820	5820	5820	5820	0
313	20231102	152800	676706850	5820	5820	5820	5820	0
314	20231102	152700	676706850	5820	5820	5820	5820	0
315	20231102	152600	676706850	5820	5820	5820	5820	0
316	20231102	152500	676706850	5820	5820	5820	5820	0
317	20231102	152400	676706850	5820	5820	5820	5820	0
318	20231102	152300	676706850	5820	5820	5820	5820	0
319	20231102	152200	676706850	5820	5820	5820	5820	0
320	20231102	152100	676706850	5820	5820	5820	5820	0
321	20231102	152000	676706850	5820	5820	5820	5820	0
322	20231102	151900	676706850	5820	5830	5830	5820	117
323	20231102	151800	676025080	5780	5800	5830	5780	384
324	20231102	151700	673797410	5800	5800	5800	5800	326
325	20231102	151600	671906610	5800	5820	5820	5800	468
326	20231102	151500	669189570	5820	5830	5830	5820	34
327	20231102	151400	668991360	5830	5840	5840	5830	70
328	20231102	151300	668583060	5840	5830	5840	5830	131
329	20231102	151200	667819030	5840	5840	5840	5840	54
330	20231102	151100	667503670	5840	5840	5840	5840	53
331	20231102	151000	667194150	5840	5840	5840	5840	151
332	20231102	150900	666312310	5850	5850	5850	5850	330
333	20231102	150800	664381810	5850	5850	5850	5850	11
334	20231102	150700	664317460	5850	5850	5850	5850	0
335	20231102	150600	664317460	5850	5840	5850	5840	190
336	20231102	150500	663206120	5840	5840	5840	5840	40
337	20231102	150400	662972520	5860	5860	5870	5860	2670
338	20231102	150300	647306320	5860	5820	5860	5800	2171
339	20231102	150200	634630210	5800	5800	5800	5800	350
340	20231102	150100	632600210	5800	5800	5810	5800	3
341	20231102	150000	632582800	5780	5800	5800	5780	1120
342	20231102	145900	626095600	5810	5810	5810	5810	0
343	20231102	145800	626095600	5810	5810	5810	5810	1
344	20231102	145700	626089790	5800	5800	5800	5800	7
345	20231102	145600	626049190	5800	5810	5810	5800	875
346	20231102	145500	620974180	5800	5800	5800	5800	0
347	20231102	145400	620974180	5800	5800	5800	5800	0
348	20231102	145300	620974180	5800	5800	5800	5800	1
349	20231102	145200	620968380	5800	5800	5800	5800	576
350	20231102	145100	617627580	5820	5820	5820	5820	68
351	20231102	145000	617231820	5810	5810	5810	5810	89
352	20231102	144900	616714730	5800	5800	5800	5800	0
353	20231102	144800	616714730	5800	5800	5800	5800	500
354	20231102	144700	613814730	5800	5800	5800	5800	416
355	20231102	144600	611401930	5800	5800	5800	5800	185
356	20231102	144500	610328930	5810	5810	5810	5810	0
357	20231102	144400	610328930	5810	5810	5810	5810	1
358	20231102	144300	610323120	5810	5810	5810	5810	0
359	20231102	144200	610323120	5810	5810	5810	5810	5
360	20231102	144100	610294070	5800	5800	5800	5800	0
361	20231102	144000	610294070	5800	5800	5800	5800	5
362	20231102	143900	610265070	5790	5790	5790	5790	158
363	20231102	143800	609350250	5800	5800	5800	5800	0
364	20231102	143700	609350250	5800	5800	5800	5800	183
365	20231102	143600	608288850	5820	5820	5820	5820	0
366	20231102	143500	608288850	5820	5820	5820	5820	10
367	20231102	143400	608230650	5820	5830	5830	5820	6
368	20231102	143300	608195710	5820	5820	5820	5820	480
369	20231102	143200	605402110	5820	5820	5820	5820	1
370	20231102	143100	605396290	5820	5820	5820	5820	0
371	20231102	143000	605396290	5820	5820	5820	5820	51
372	20231102	142900	605099470	5820	5820	5820	5820	0
373	20231102	142800	605099470	5820	5800	5820	5800	369
374	20231102	142700	602957870	5790	5790	5790	5790	0
375	20231102	142600	602957870	5790	5790	5790	5790	5
376	20231102	142500	602928920	5790	5790	5790	5790	0
377	20231102	142400	602928920	5790	5790	5790	5790	2
378	20231102	142300	602917340	5800	5800	5800	5800	1
379	20231102	142200	602911540	5780	5780	5780	5780	1
380	20231102	142100	602905760	5780	5780	5780	5780	4
381	20231102	142000	602882640	5800	5800	5800	5800	1
382	20231102	141900	602876840	5810	5810	5810	5810	0
383	20231102	141800	602876840	5810	5810	5810	5810	0
384	20231102	141700	602876840	5810	5810	5810	5810	5
385	20231102	141600	602847790	5800	5800	5800	5800	11
386	20231102	141500	602783990	5820	5820	5820	5820	0
387	20231102	141400	602783990	5820	5820	5820	5820	0
388	20231102	141300	602783990	5820	5820	5820	5820	0
389	20231102	141200	602783990	5820	5820	5820	5820	1
390	20231102	141100	602778170	5810	5820	5820	5810	101
391	20231102	141000	602191350	5820	5820	5820	5820	1
392	20231102	140900	602185530	5800	5810	5810	5800	480
393	20231102	140800	599401130	5820	5820	5820	5820	1
394	20231102	140700	599395310	5800	5810	5810	5800	9
395	20231102	140600	599343070	5820	5810	5820	5810	343
396	20231102	140500	597350230	5810	5810	5810	5810	1
397	20231102	140400	597344420	5800	5800	5800	5800	100
398	20231102	140300	596764420	5800	5800	5800	5800	253
399	20231102	140200	595297020	5800	5800	5800	5800	355
400	20231102	140100	593238020	5800	5800	5800	5800	13
401	20231102	140000	593162620	5800	5800	5800	5800	100
402	20231102	135900	592582620	5810	5810	5810	5810	0
403	20231102	135800	592582620	5810	5810	5810	5810	0
404	20231102	135700	592582620	5810	5810	5810	5810	1
405	20231102	135600	592576810	5810	5810	5810	5810	0
406	20231102	135500	592576810	5810	5810	5810	5810	11
407	20231102	135400	592512900	5810	5810	5810	5810	1
408	20231102	135300	592507090	5760	5760	5760	5760	0
409	20231102	135200	592507090	5760	5760	5760	5760	183
410	20231102	135100	591453010	5760	5770	5770	5760	42
411	20231102	135000	591210980	5760	5760	5760	5760	0
412	20231102	134900	591210980	5760	5760	5760	5760	0
413	20231102	134800	591210980	5760	5760	5760	5760	1
414	20231102	134700	591205220	5770	5770	5770	5770	0
415	20231102	134600	591205220	5770	5770	5770	5770	0
416	20231102	134500	591205220	5770	5770	5770	5770	0
417	20231102	134400	591205220	5770	5770	5770	5770	22
418	20231102	134300	591078280	5770	5770	5770	5770	0
419	20231102	134200	591078280	5770	5770	5770	5770	1
420	20231102	134100	591072510	5810	5810	5810	5810	2
421	20231102	134000	591060890	5810	5800	5810	5800	20
422	20231102	133900	590944730	5800	5800	5800	5800	1
423	20231102	133800	590938930	5800	5800	5800	5800	0
424	20231102	133700	590938930	5800	5800	5800	5800	0
425	20231102	133600	590938930	5800	5800	5800	5800	0
426	20231102	133500	590938930	5800	5800	5800	5800	0
427	20231102	133400	590938930	5800	5800	5800	5800	50
428	20231102	133300	590648930	5810	5790	5810	5790	150
429	20231102	133200	589778140	5800	5750	5800	5750	193
430	20231102	133100	588661170	5760	5760	5760	5740	119
431	20231102	133000	587978030	5760	5760	5760	5760	4
432	20231102	132900	587954990	5740	5760	5770	5740	101
433	20231102	132800	587372300	5760	5740	5760	5740	10
434	20231102	132700	587314860	5740	5740	5760	5740	31
435	20231102	132600	587136720	5740	5760	5760	5740	183
436	20231102	132500	586085980	5810	5810	5810	5810	0
437	20231102	132400	586085980	5810	5800	5810	5780	115
438	20231102	132300	585419020	5800	5800	5800	5800	0
439	20231102	132200	585419020	5800	5800	5800	5800	8
440	20231102	132100	585372620	5800	5800	5800	5800	0
441	20231102	132000	585372620	5800	5800	5800	5800	0
442	20231102	131900	585372620	5800	5800	5800	5800	1
443	20231102	131800	585366820	5800	5800	5800	5800	0
444	20231102	131700	585366820	5800	5800	5800	5800	0
445	20231102	131600	585366820	5800	5800	5800	5800	0
446	20231102	131500	585366820	5800	5800	5800	5800	0
447	20231102	131400	585366820	5800	5800	5800	5800	0
448	20231102	131300	585366820	5800	5800	5800	5800	0
449	20231102	131200	585366820	5800	5800	5800	5800	4
450	20231102	131100	585343620	5810	5770	5810	5770	22
451	20231102	131000	585215930	5740	5740	5740	5740	0
452	20231102	130900	585215930	5740	5740	5740	5740	0
453	20231102	130800	585215930	5740	5740	5740	5740	0
454	20231102	130700	585215930	5740	5740	5740	5740	840
455	20231102	130600	580394330	5740	5740	5740	5740	40
456	20231102	130500	580164730	5740	5780	5780	5740	94
457	20231102	130400	579621730	5810	5810	5810	5810	0
458	20231102	130300	579621730	5810	5810	5810	5810	0
459	20231102	130200	579621730	5810	5810	5810	5810	0
460	20231102	130100	579621730	5810	5810	5810	5810	0
461	20231102	130000	579621730	5810	5810	5810	5810	0
462	20231102	125900	579621730	5810	5810	5810	5810	0
463	20231102	125800	579621730	5810	5810	5810	5810	0
464	20231102	125700	579621730	5810	5810	5810	5810	0
465	20231102	125600	579621730	5810	5810	5810	5810	100
466	20231102	125500	579040730	5810	5810	5810	5810	1
467	20231102	125400	579034920	5820	5720	5830	5720	189
468	20231102	125300	577938460	5730	5730	5730	5730	0
469	20231102	125200	577938460	5730	5740	5740	5730	48
470	20231102	125100	577663040	5740	5740	5740	5740	20
471	20231102	125000	577548240	5760	5760	5760	5760	14
472	20231102	124900	577467600	5800	5760	5800	5760	472
473	20231102	124800	574742010	5750	5740	5750	5740	165
474	20231102	124700	573793560	5750	5750	5750	5750	1
475	20231102	124600	573787810	5750	5730	5750	5730	31
476	20231102	124500	573610160	5730	5730	5730	5730	0
477	20231102	124400	573610160	5730	5730	5730	5730	0
478	20231102	124300	573610160	5730	5730	5730	5730	0
479	20231102	124200	573610160	5730	5730	5730	5730	0
480	20231102	124100	573610160	5730	5730	5730	5730	0
481	20231102	124000	573610160	5730	5730	5730	5730	0
482	20231102	123900	573610160	5730	5730	5730	5730	0
483	20231102	123800	573610160	5730	5730	5730	5730	300
484	20231102	123700	571891160	5730	5730	5730	5730	71
485	20231102	123600	571484330	5720	5720	5720	5720	0
486	20231102	123500	571484330	5720	5720	5720	5720	2
487	20231102	123400	571472890	5700	5670	5700	5670	299
488	20231102	123300	569777530	5710	5710	5720	5710	125
489	20231102	123200	569062580	5710	5710	5710	5710	6
490	20231102	123100	569028320	5680	5680	5680	5680	1
491	20231102	123000	569022640	5680	5680	5680	5680	1
492	20231102	122900	569016960	5720	5720	5720	5720	0
493	20231102	122800	569016960	5720	5720	5720	5720	0
494	20231102	122700	569016960	5720	5720	5720	5720	0
495	20231102	122600	569016960	5720	5720	5720	5720	1
496	20231102	122500	569011240	5720	5720	5720	5720	0
497	20231102	122400	569011240	5720	5720	5720	5720	0
498	20231102	122300	569011240	5720	5720	5720	5720	0
499	20231102	122200	569011240	5720	5720	5720	5720	0
500	20231102	122100	569011240	5720	5720	5720	5720	0
501	20231102	122000	569011240	5720	5720	5720	5720	96
502	20231102	121900	568462120	5720	5720	5720	5660	341
503	20231102	121800	566519970	5670	5670	5670	5670	0
504	20231102	121700	566519970	5670	5670	5670	5670	0
505	20231102	121600	566519970	5670	5670	5670	5670	0
506	20231102	121500	566519970	5670	5670	5670	5670	0
507	20231102	121400	566519970	5670	5680	5680	5660	494
508	20231102	121300	563722390	5720	5670	5720	5660	36
509	20231102	121200	563518340	5660	5690	5690	5660	127
510	20231102	121100	562799130	5690	5700	5700	5690	67
511	20231102	121000	562417250	5690	5730	5730	5670	532
512	20231102	120900	559391150	5730	5740	5740	5730	35
513	20231102	120800	559190580	5760	5760	5760	5760	0
514	20231102	120700	559190580	5760	5760	5760	5760	0
515	20231102	120600	559190580	5760	5760	5760	5760	0
516	20231102	120500	559190580	5760	5760	5760	5760	0
517	20231102	120400	559190580	5760	5760	5760	5760	0
518	20231102	120300	559190580	5760	5760	5760	5760	0
519	20231102	120200	559190580	5760	5760	5760	5760	20
520	20231102	120100	559075380	5760	5760	5760	5760	1
521	20231102	120000	559069620	5760	5760	5760	5760	0
522	20231102	115900	559069620	5760	5760	5760	5760	9
523	20231102	115800	559017780	5760	5760	5760	5760	50
524	20231102	115700	558729780	5770	5770	5770	5770	0
525	20231102	115600	558729780	5770	5770	5770	5770	0
526	20231102	115500	558729780	5770	5770	5770	5770	0
527	20231102	115400	558729780	5770	5770	5770	5770	0
528	20231102	115300	558729780	5770	5770	5770	5770	23
529	20231102	115200	558597070	5770	5770	5770	5770	4
530	20231102	115100	558573990	5770	5770	5770	5770	0
531	20231102	115000	558573990	5770	5770	5770	5770	103
532	20231102	114900	557979680	5770	5790	5790	5770	638
533	20231102	114800	554297620	5790	5790	5790	5770	440
534	20231102	114700	551758020	5770	5770	5770	5770	2
535	20231102	114600	551746480	5790	5790	5790	5790	4
536	20231102	114500	551723320	5790	5790	5790	5790	0
537	20231102	114400	551723320	5790	5790	5790	5790	13
538	20231102	114300	551648050	5770	5770	5770	5770	965
539	20231102	114200	546080000	5780	5770	5780	5770	110
540	20231102	114100	545445200	5770	5770	5770	5770	0
541	20231102	114000	545445200	5770	5770	5770	5770	0
542	20231102	113900	545445200	5770	5790	5790	5770	6
543	20231102	113800	545410560	5810	5810	5810	5810	0
544	20231102	113700	545410560	5810	5810	5810	5810	0
545	20231102	113600	545410560	5810	5810	5810	5810	1
546	20231102	113500	545404750	5780	5780	5780	5780	0
547	20231102	113400	545404750	5780	5780	5810	5780	11
548	20231102	113300	545341140	5810	5810	5810	5810	1
549	20231102	113200	545335330	5810	5810	5810	5810	0
550	20231102	113100	545335330	5810	5790	5810	5790	33
551	20231102	113000	545144240	5790	5770	5790	5770	8
552	20231102	112900	545098060	5770	5710	5770	5700	2947
553	20231102	112800	528205040	5700	5700	5700	5700	1
554	20231102	112700	528199340	5690	5780	5780	5680	2159
555	20231102	112600	515913720	5780	5780	5780	5780	1
556	20231102	112500	515907940	5790	5790	5790	5790	0
557	20231102	112400	515907940	5790	5790	5790	5790	0
558	20231102	112300	515907940	5790	5790	5790	5790	20
559	20231102	112200	515792140	5790	5810	5810	5790	1020
560	20231102	112100	509876330	5790	5780	5790	5780	36
561	20231102	112000	509668240	5790	5790	5790	5790	14
562	20231102	111900	509587180	5830	5790	5830	5780	1104
563	20231102	111800	503200850	5830	5780	5830	5780	13
564	20231102	111700	503125560	5840	5800	5840	5800	41
565	20231102	111600	502887720	5800	5800	5800	5800	1
566	20231102	111500	502881920	5860	5780	5860	5780	1125
567	20231102	111400	496322750	5780	5780	5780	5780	2
568	20231102	111300	496311190	5740	5740	5740	5740	16
569	20231102	111200	496219350	5740	5750	5750	5740	432
570	20231102	111100	493739260	5750	5800	5800	5750	4857
571	20231102	111000	465715150	5810	5810	5810	5810	185
572	20231102	110900	464640300	5810	5810	5810	5810	163
573	20231102	110800	463693270	5820	5820	5820	5820	0
574	20231102	110700	463693270	5820	5800	5820	5800	9
575	20231102	110600	463641050	5810	5810	5810	5810	4
576	20231102	110500	463617810	5820	5820	5820	5820	0
577	20231102	110400	463617810	5820	5810	5820	5810	3
578	20231102	110300	463600360	5790	5790	5790	5790	0
579	20231102	110200	463600360	5790	5810	5810	5790	138
580	20231102	110100	462799490	5840	5840	5840	5840	26
581	20231102	110000	462647650	5840	5800	5840	5800	790
582	20231102	105900	458054510	5770	5770	5770	5770	0
583	20231102	105800	458054510	5770	5770	5770	5770	0
584	20231102	105700	458054510	5770	5770	5770	5770	0
585	20231102	105600	458054510	5770	5780	5780	5770	6
586	20231102	105500	458019870	5800	5800	5800	5800	102
587	20231102	105400	457428270	5800	5800	5810	5800	359
588	20231102	105300	455346060	5800	5790	5800	5790	171
589	20231102	105200	454355060	5790	5790	5790	5790	1
590	20231102	105100	454349270	5800	5770	5800	5770	2
591	20231102	105000	454337700	5800	5770	5800	5770	700
592	20231102	104900	450290700	5780	5780	5780	5780	0
593	20231102	104800	450290700	5780	5760	5780	5760	4
594	20231102	104700	450267620	5780	5780	5780	5780	19
595	20231102	104600	450157800	5780	5780	5780	5780	1
596	20231102	104500	450152020	5780	5750	5780	5750	559
597	20231102	104400	446934890	5750	5750	5750	5750	101
598	20231102	104300	446354140	5760	5750	5760	5750	238
599	20231102	104200	444985590	5750	5770	5770	5750	386
600	20231102	104100	442765630	5770	5770	5770	5770	44
601	20231102	104000	442511750	5760	5780	5780	5760	19
602	20231102	103900	442402290	5780	5780	5780	5780	1
603	20231102	103800	442396510	5750	5760	5760	5750	757
604	20231102	103700	438038930	5760	5760	5760	5760	48
605	20231102	103600	437762450	5780	5780	5780	5780	0
606	20231102	103500	437762450	5780	5760	5780	5760	61
607	20231102	103400	437411070	5760	5760	5760	5760	429
608	20231102	103300	434940030	5760	5750	5760	5750	342
609	20231102	103200	432973090	5760	5760	5760	5760	22
610	20231102	103100	432846370	5780	5780	5780	5780	2
611	20231102	103000	432834810	5790	5790	5790	5790	0
612	20231102	102900	432834810	5790	5790	5790	5790	0
613	20231102	102800	432834810	5790	5770	5790	5760	145
614	20231102	102700	431999090	5770	5800	5800	5770	82
615	20231102	102600	431525900	5750	5750	5750	5750	327
616	20231102	102500	429645650	5800	5780	5800	5780	89
617	20231102	102400	429130500	5770	5800	5800	5730	1104
618	20231102	102300	422760750	5800	5800	5800	5800	55
619	20231102	102200	422441750	5800	5800	5800	5800	41
620	20231102	102100	422203950	5860	5870	5870	5800	2205
621	20231102	102000	409376830	5880	5870	5880	5870	8
622	20231102	101900	409329860	5870	5850	5870	5840	157
623	20231102	101800	408411810	5850	5870	5880	5850	37
624	20231102	101700	408195190	5870	5910	5910	5870	3
625	20231102	101600	408177540	5860	5890	5890	5860	237
626	20231102	101500	406785690	5890	5890	5890	5890	13
627	20231102	101400	406709120	5860	5890	5890	5860	16
628	20231102	101300	406615330	5860	5910	5930	5860	850
629	20231102	101200	401603420	5900	5840	5900	5840	169
630	20231102	101100	400609230	5840	5880	5880	5840	1031
631	20231102	101000	394575450	5880	5920	5920	5860	1586
632	20231102	100900	385260420	5920	5940	5940	5900	3223
633	20231102	100800	366209880	5910	5960	5960	5910	3804
634	20231102	100700	343552660	5890	5890	5890	5890	0
635	20231102	100600	343552660	5890	5840	5890	5840	3608
636	20231102	100500	322410740	5840	5840	5840	5840	90
637	20231102	100400	321885140	5840	5840	5840	5840	409
638	20231102	100300	319496580	5840	5800	5840	5800	981
639	20231102	100200	313789270	5760	5760	5760	5700	631
640	20231102	100100	310170280	5740	5740	5740	5740	378
641	20231102	100000	308000560	5760	5790	5790	5760	119
642	20231102	095900	307314590	5800	5810	5810	5800	51
643	20231102	095800	307018780	5780	5800	5800	5780	53
644	20231102	095700	306711440	5800	5830	5830	5750	27
645	20231102	095600	306554200	5830	5830	5830	5830	0
646	20231102	095500	306554200	5830	5830	5830	5830	1
647	20231102	095400	306548370	5760	5760	5760	5760	335
648	20231102	095300	304618770	5780	5830	5830	5780	83
649	20231102	095200	304135730	5830	5790	5830	5780	205
650	20231102	095100	302944370	5790	5820	5830	5790	1232
651	20231102	095000	295768580	5820	5770	5820	5770	961
652	20231102	094900	290222790	5770	5800	5800	5770	59
653	20231102	094800	289881730	5770	5770	5770	5770	0
654	20231102	094700	289881730	5770	5800	5830	5760	1384
655	20231102	094600	281847990	5800	5760	5800	5720	3165
656	20231102	094500	263520240	5760	5730	5760	5730	493
657	20231102	094400	260687590	5700	5740	5750	5700	187
658	20231102	094300	259612560	5740	5740	5740	5740	130
659	20231102	094200	258866360	5740	5740	5740	5740	3
660	20231102	094100	258849140	5730	5720	5730	5700	1255
661	20231102	094000	251674800	5700	5700	5700	5700	17
662	20231102	093900	251577900	5710	5710	5710	5710	48
663	20231102	093800	251303820	5690	5700	5710	5690	70
664	20231102	093700	250905340	5700	5710	5710	5700	19
665	20231102	093600	250796900	5710	5730	5730	5710	158
666	20231102	093500	249893690	5720	5720	5720	5720	38
667	20231102	093400	249676330	5740	5720	5740	5720	21
668	20231102	093300	249556190	5740	5700	5740	5700	26
669	20231102	093200	249407710	5700	5700	5700	5700	1
670	20231102	093100	249402010	5700	5730	5730	5700	92
671	20231102	093000	248877340	5720	5720	5720	5720	1
672	20231102	092900	248871620	5730	5730	5730	5730	34
673	20231102	092800	248676800	5690	5690	5690	5680	571
674	20231102	092700	245429080	5690	5680	5690	5680	341
675	20231102	092600	243489200	5680	5680	5680	5680	201
676	20231102	092500	242347520	5680	5690	5690	5680	11
677	20231102	092400	242284940	5700	5730	5730	5700	1234
678	20231102	092300	235248260	5730	5700	5730	5700	109
679	20231102	092200	234623810	5700	5730	5730	5700	123
680	20231102	092100	233921480	5710	5710	5710	5710	179
681	20231102	092000	232899390	5740	5760	5760	5690	378
682	20231102	091900	230739770	5770	5700	5770	5700	978
683	20231102	091800	225157140	5710	5690	5730	5680	842
684	20231102	091700	220351020	5680	5650	5680	5650	87
685	20231102	091600	219857530	5640	5640	5650	5640	297
686	20231102	091500	218182090	5630	5630	5630	5630	64
687	20231102	091400	217821770	5630	5660	5670	5630	1220
688	20231102	091300	210922600	5690	5710	5710	5690	756
689	20231102	091200	206619540	5710	5680	5710	5680	870
690	20231102	091100	201667940	5690	5640	5730	5640	1199
691	20231102	091000	194837940	5640	5570	5640	5560	401
692	20231102	090900	192584040	5600	5560	5600	5520	1048
693	20231102	090800	186737040	5520	5550	5580	5520	1645
694	20231102	090700	177630080	5560	5640	5640	5550	1516
695	20231102	090600	169162810	5640	5730	5730	5600	4423
696	20231102	090500	144198620	5730	5790	5790	5730	4465
697	20231102	090400	118546630	5790	5860	5860	5720	3520
698	20231102	090300	98171970	5850	5700	5860	5620	6591
699	20231102	090200	60464880	5700	5490	5700	5490	2985
700	20231102	090100	43838470	5490	5440	5490	5420	2075
701	20231102	090000	32486770	5430	5360	5430	5360	5708