KissMeData/025770/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190900	209132980	8690	8690	8690	8690	452
3	20231102	190800	209132980	8690	8690	8690	8690	0
4	20231102	190700	209132980	8690	8690	8690	8690	0
5	20231102	190600	209132980	8690	8690	8690	8690	0
6	20231102	190500	209132980	8690	8690	8690	8690	0
7	20231102	190400	209132980	8690	8690	8690	8690	0
8	20231102	190300	209132980	8690	8690	8690	8690	0
9	20231102	190200	209132980	8690	8690	8690	8690	0
10	20231102	190100	209132980	8690	8690	8690	8690	0
11	20231102	190000	209132980	8690	8690	8690	8690	0
12	20231102	185900	209132980	8690	8690	8690	8690	0
13	20231102	185800	209132980	8690	8690	8690	8690	0
14	20231102	185700	209132980	8690	8690	8690	8690	0
15	20231102	185600	209132980	8690	8690	8690	8690	0
16	20231102	185500	209132980	8690	8690	8690	8690	0
17	20231102	185400	209132980	8690	8690	8690	8690	0
18	20231102	185300	209132980	8690	8690	8690	8690	0
19	20231102	185200	209132980	8690	8690	8690	8690	0
20	20231102	185100	209132980	8690	8690	8690	8690	0
21	20231102	185000	209132980	8690	8690	8690	8690	0
22	20231102	184900	209132980	8690	8690	8690	8690	0
23	20231102	184800	209132980	8690	8690	8690	8690	0
24	20231102	184700	209132980	8690	8690	8690	8690	0
25	20231102	184600	209132980	8690	8690	8690	8690	0
26	20231102	184500	209132980	8690	8690	8690	8690	0
27	20231102	184400	209132980	8690	8690	8690	8690	0
28	20231102	184300	209132980	8690	8690	8690	8690	0
29	20231102	184200	209132980	8690	8690	8690	8690	0
30	20231102	184100	209132980	8690	8690	8690	8690	0
31	20231102	184000	209132980	8690	8690	8690	8690	0
32	20231102	183900	209132980	8690	8690	8690	8690	452
33	20231102	183800	209132980	8690	8690	8690	8690	0
34	20231102	183700	209132980	8690	8690	8690	8690	0
35	20231102	183600	209132980	8690	8690	8690	8690	0
36	20231102	183500	209132980	8690	8690	8690	8690	0
37	20231102	183400	209132980	8690	8690	8690	8690	0
38	20231102	183300	209132980	8690	8690	8690	8690	0
39	20231102	183200	209132980	8690	8690	8690	8690	0
40	20231102	183100	209132980	8690	8690	8690	8690	0
41	20231102	183000	209132980	8690	8690	8690	8690	0
42	20231102	182900	209132980	8690	8690	8690	8690	0
43	20231102	182800	209132980	8690	8690	8690	8690	0
44	20231102	182700	209132980	8690	8690	8690	8690	0
45	20231102	182600	209132980	8690	8690	8690	8690	0
46	20231102	182500	209132980	8690	8690	8690	8690	0
47	20231102	182400	209132980	8690	8690	8690	8690	0
48	20231102	182300	209132980	8690	8690	8690	8690	0
49	20231102	182200	209132980	8690	8690	8690	8690	0
50	20231102	182100	209132980	8690	8690	8690	8690	0
51	20231102	182000	209132980	8690	8690	8690	8690	0
52	20231102	181900	209132980	8690	8690	8690	8690	0
53	20231102	181800	209132980	8690	8690	8690	8690	0
54	20231102	181700	209132980	8690	8690	8690	8690	0
55	20231102	181600	209132980	8690	8690	8690	8690	0
56	20231102	181500	209132980	8690	8690	8690	8690	0
57	20231102	181400	209132980	8690	8690	8690	8690	0
58	20231102	181300	209132980	8690	8690	8690	8690	0
59	20231102	181200	209132980	8690	8690	8690	8690	0
60	20231102	181100	209132980	8690	8690	8690	8690	0
61	20231102	181000	209132980	8690	8690	8690	8690	0
62	20231102	180900	209132980	8690	8690	8690	8690	452
63	20231102	180800	209132980	8690	8690	8690	8690	0
64	20231102	180700	209132980	8690	8690	8690	8690	0
65	20231102	180600	209132980	8690	8690	8690	8690	0
66	20231102	180500	209132980	8690	8690	8690	8690	0
67	20231102	180400	209132980	8690	8690	8690	8690	0
68	20231102	180300	209132980	8690	8690	8690	8690	0
69	20231102	180200	209132980	8690	8690	8690	8690	0
70	20231102	180100	209132980	8690	8690	8690	8690	0
71	20231102	180000	209132980	8690	8690	8690	8690	0
72	20231102	175900	209132980	8690	8690	8690	8690	0
73	20231102	175800	209132980	8690	8690	8690	8690	0
74	20231102	175700	209132980	8690	8690	8690	8690	0
75	20231102	175600	209132980	8690	8690	8690	8690	0
76	20231102	175500	209132980	8690	8690	8690	8690	0
77	20231102	175400	209132980	8690	8690	8690	8690	0
78	20231102	175300	209132980	8690	8690	8690	8690	0
79	20231102	175200	209132980	8690	8690	8690	8690	0
80	20231102	175100	209132980	8690	8690	8690	8690	0
81	20231102	175000	209132980	8690	8690	8690	8690	0
82	20231102	174900	209132980	8690	8690	8690	8690	0
83	20231102	174800	209132980	8690	8690	8690	8690	0
84	20231102	174700	209132980	8690	8690	8690	8690	0
85	20231102	174600	209132980	8690	8690	8690	8690	0
86	20231102	174500	209132980	8690	8690	8690	8690	0
87	20231102	174400	209132980	8690	8690	8690	8690	0
88	20231102	174300	209132980	8690	8690	8690	8690	0
89	20231102	174200	209132980	8690	8690	8690	8690	0
90	20231102	174100	209132980	8690	8690	8690	8690	0
91	20231102	174000	209132980	8690	8690	8690	8690	0
92	20231102	173900	209132980	8690	8690	8690	8690	452
93	20231102	173800	209132980	8690	8690	8690	8690	0
94	20231102	173700	209132980	8690	8690	8690	8690	0
95	20231102	173600	209132980	8690	8690	8690	8690	0
96	20231102	173500	209132980	8690	8690	8690	8690	0
97	20231102	173400	209132980	8690	8690	8690	8690	0
98	20231102	173300	209132980	8690	8690	8690	8690	0
99	20231102	173200	209132980	8690	8690	8690	8690	0
100	20231102	173100	209132980	8690	8690	8690	8690	0
101	20231102	173000	209132980	8690	8690	8690	8690	0
102	20231102	172900	209132980	8690	8690	8690	8690	0
103	20231102	172800	209132980	8690	8690	8690	8690	0
104	20231102	172700	209132980	8690	8690	8690	8690	0
105	20231102	172600	209132980	8690	8690	8690	8690	0
106	20231102	172500	209132980	8690	8690	8690	8690	0
107	20231102	172400	209132980	8690	8690	8690	8690	0
108	20231102	172300	209132980	8690	8690	8690	8690	0
109	20231102	172200	209132980	8690	8690	8690	8690	0
110	20231102	172100	209132980	8690	8690	8690	8690	0
111	20231102	172000	209132980	8690	8690	8690	8690	0
112	20231102	171900	209132980	8690	8690	8690	8690	0
113	20231102	171800	209132980	8690	8690	8690	8690	0
114	20231102	171700	209132980	8690	8690	8690	8690	0
115	20231102	171600	209132980	8690	8690	8690	8690	0
116	20231102	171500	209132980	8690	8690	8690	8690	0
117	20231102	171400	209132980	8690	8690	8690	8690	0
118	20231102	171300	209132980	8690	8690	8690	8690	0
119	20231102	171200	209132980	8690	8690	8690	8690	0
120	20231102	171100	209132980	8690	8690	8690	8690	0
121	20231102	171000	209132980	8690	8690	8690	8690	0
122	20231102	170900	209132980	8690	8690	8690	8690	452
123	20231102	170800	209132980	8690	8690	8690	8690	0
124	20231102	170700	209132980	8690	8690	8690	8690	0
125	20231102	170600	209132980	8690	8690	8690	8690	0
126	20231102	170500	209132980	8690	8690	8690	8690	0
127	20231102	170400	209132980	8690	8690	8690	8690	0
128	20231102	170300	209132980	8690	8690	8690	8690	0
129	20231102	170200	209132980	8690	8690	8690	8690	0
130	20231102	170100	209132980	8690	8690	8690	8690	0
131	20231102	170000	209132980	8690	8690	8690	8690	0
132	20231102	165900	209132980	8690	8690	8690	8690	0
133	20231102	165800	209132980	8690	8690	8690	8690	0
134	20231102	165700	209132980	8690	8690	8690	8690	0
135	20231102	165600	209132980	8690	8690	8690	8690	0
136	20231102	165500	209132980	8690	8690	8690	8690	0
137	20231102	165400	209132980	8690	8690	8690	8690	0
138	20231102	165300	209132980	8690	8690	8690	8690	0
139	20231102	165200	209132980	8690	8690	8690	8690	0
140	20231102	165100	209132980	8690	8690	8690	8690	0
141	20231102	165000	209132980	8690	8690	8690	8690	0
142	20231102	164900	209132980	8690	8690	8690	8690	0
143	20231102	164800	209132980	8690	8690	8690	8690	0
144	20231102	164700	209132980	8690	8690	8690	8690	0
145	20231102	164600	209132980	8690	8690	8690	8690	0
146	20231102	164500	209132980	8690	8690	8690	8690	0
147	20231102	164400	209132980	8690	8690	8690	8690	0
148	20231102	164300	209132980	8690	8690	8690	8690	0
149	20231102	164200	209132980	8690	8690	8690	8690	0
150	20231102	164100	209132980	8690	8690	8690	8690	0
151	20231102	164000	209132980	8690	8690	8690	8690	0
152	20231102	163900	209132980	8690	8690	8690	8690	452
153	20231102	163800	209132980	8690	8690	8690	8690	0
154	20231102	163700	209132980	8690	8690	8690	8690	0
155	20231102	163600	209132980	8690	8690	8690	8690	0
156	20231102	163500	209132980	8690	8690	8690	8690	0
157	20231102	163400	209132980	8690	8690	8690	8690	0
158	20231102	163300	209132980	8690	8690	8690	8690	0
159	20231102	163200	209132980	8690	8690	8690	8690	0
160	20231102	163100	209132980	8690	8690	8690	8690	0
161	20231102	163000	209132980	8690	8690	8690	8690	0
162	20231102	162900	209132980	8690	8690	8690	8690	0
163	20231102	162800	209132980	8690	8690	8690	8690	0
164	20231102	162700	209132980	8690	8690	8690	8690	0
165	20231102	162600	209132980	8690	8690	8690	8690	0
166	20231102	162500	209132980	8690	8690	8690	8690	0
167	20231102	162400	209132980	8690	8690	8690	8690	0
168	20231102	162300	209132980	8690	8690	8690	8690	0
169	20231102	162200	209132980	8690	8690	8690	8690	0
170	20231102	162100	209132980	8690	8690	8690	8690	0
171	20231102	162000	209132980	8690	8690	8690	8690	0
172	20231102	161900	209132980	8690	8690	8690	8690	0
173	20231102	161800	209132980	8690	8690	8690	8690	0
174	20231102	161700	209132980	8690	8690	8690	8690	0
175	20231102	161600	209132980	8690	8690	8690	8690	0
176	20231102	161500	209132980	8690	8690	8690	8690	0
177	20231102	161400	209132980	8690	8690	8690	8690	0
178	20231102	161300	209132980	8690	8690	8690	8690	0
179	20231102	161200	209132980	8690	8690	8690	8690	0
180	20231102	161100	209132980	8690	8690	8690	8690	0
181	20231102	161000	209132980	8690	8690	8690	8690	0
182	20231102	160900	209132980	8690	8690	8690	8690	452
183	20231102	160800	209132980	8690	8690	8690	8690	0
184	20231102	160700	209132980	8690	8690	8690	8690	0
185	20231102	160600	209132980	8690	8690	8690	8690	0
186	20231102	160500	209132980	8690	8690	8690	8690	0
187	20231102	160400	209132980	8690	8690	8690	8690	0
188	20231102	160300	209132980	8690	8690	8690	8690	0
189	20231102	160200	209132980	8690	8690	8690	8690	0
190	20231102	160100	209132980	8690	8690	8690	8690	0
191	20231102	160000	209132980	8690	8690	8690	8690	0
192	20231102	155900	209132980	8690	8690	8690	8690	0
193	20231102	155800	209132980	8690	8690	8690	8690	0
194	20231102	155700	209132980	8690	8690	8690	8690	0
195	20231102	155600	209132980	8690	8690	8690	8690	0
196	20231102	155500	209132980	8690	8690	8690	8690	0
197	20231102	155400	209132980	8690	8690	8690	8690	0
198	20231102	155300	209132980	8690	8690	8690	8690	0
199	20231102	155200	209132980	8690	8690	8690	8690	0
200	20231102	155100	209132980	8690	8690	8690	8690	0
201	20231102	155000	209132980	8690	8690	8690	8690	0
202	20231102	154900	209132980	8690	8690	8690	8690	0
203	20231102	154800	209132980	8690	8690	8690	8690	0
204	20231102	154700	209132980	8690	8690	8690	8690	0
205	20231102	154600	209132980	8690	8690	8690	8690	0
206	20231102	154500	209132980	8690	8690	8690	8690	0
207	20231102	154400	209132980	8690	8690	8690	8690	0
208	20231102	154300	209132980	8690	8690	8690	8690	0
209	20231102	154200	209132980	8690	8690	8690	8690	0
210	20231102	154100	209132980	8690	8690	8690	8690	0
211	20231102	154000	209132980	8690	8690	8690	8690	0
212	20231102	153900	209132980	8690	8690	8690	8690	452
213	20231102	153800	209132980	8690	8690	8690	8690	0
214	20231102	153700	209132980	8690	8690	8690	8690	0
215	20231102	153600	209132980	8690	8690	8690	8690	0
216	20231102	153500	209132980	8690	8690	8690	8690	0
217	20231102	153400	209132980	8690	8690	8690	8690	0
218	20231102	153300	209132980	8690	8690	8690	8690	0
219	20231102	153200	209132980	8690	8690	8690	8690	0
220	20231102	153100	209132980	8690	8690	8690	8690	0
221	20231102	153000	209132980	8690	8690	8690	8690	452
222	20231102	152900	205205100	8700	8700	8700	8700	0
223	20231102	152800	205205100	8700	8700	8700	8700	0
224	20231102	152700	205205100	8700	8700	8700	8700	0
225	20231102	152600	205205100	8700	8700	8700	8700	0
226	20231102	152500	205205100	8700	8700	8700	8700	0
227	20231102	152400	205205100	8700	8700	8700	8700	0
228	20231102	152300	205205100	8700	8700	8700	8700	0
229	20231102	152200	205205100	8700	8700	8700	8700	0
230	20231102	152100	205205100	8700	8700	8700	8700	0
231	20231102	152000	205205100	8700	8700	8700	8700	0
232	20231102	151900	205205100	8700	8720	8730	8700	672
233	20231102	151800	199343600	8720	8720	8720	8720	13
234	20231102	151700	199230240	8720	8720	8720	8720	0
235	20231102	151600	199230240	8720	8720	8720	8720	0
236	20231102	151500	199230240	8720	8720	8720	8720	48
237	20231102	151400	198811680	8730	8730	8740	8730	521
238	20231102	151300	194262790	8730	8730	8730	8730	117
239	20231102	151200	193241380	8740	8740	8740	8740	56
240	20231102	151100	192751940	8730	8730	8730	8730	6
241	20231102	151000	192699560	8730	8730	8740	8730	73
242	20231102	150900	192061710	8730	8740	8740	8730	32
243	20231102	150800	191782070	8730	8740	8740	8730	152
244	20231102	150700	190455100	8730	8730	8730	8730	2
245	20231102	150600	190437640	8730	8730	8730	8730	272
246	20231102	150500	188063080	8730	8730	8730	8730	0
247	20231102	150400	188063080	8730	8730	8730	8730	0
248	20231102	150300	188063080	8730	8730	8730	8730	28
249	20231102	150200	187818640	8730	8730	8730	8730	0
250	20231102	150100	187818640	8730	8730	8730	8730	28
251	20231102	150000	187574200	8730	8730	8730	8730	28
252	20231102	145900	187329760	8730	8730	8730	8730	1
253	20231102	145800	187321030	8730	8730	8730	8730	0
254	20231102	145700	187321030	8730	8730	8730	8730	0
255	20231102	145600	187321030	8730	8730	8730	8730	1
256	20231102	145500	187312300	8720	8720	8720	8720	50
257	20231102	145400	186876300	8730	8730	8730	8730	0
258	20231102	145300	186876300	8730	8730	8730	8730	0
259	20231102	145200	186876300	8730	8730	8730	8730	0
260	20231102	145100	186876300	8730	8730	8730	8730	0
261	20231102	145000	186876300	8730	8730	8730	8730	1
262	20231102	144900	186867570	8730	8720	8730	8720	57
263	20231102	144800	186369970	8720	8720	8720	8720	3
264	20231102	144700	186343810	8730	8730	8730	8730	0
265	20231102	144600	186343810	8730	8730	8730	8730	158
266	20231102	144500	184964470	8730	8730	8730	8730	0
267	20231102	144400	184964470	8730	8730	8730	8730	0
268	20231102	144300	184964470	8730	8730	8730	8730	0
269	20231102	144200	184964470	8730	8730	8730	8730	0
270	20231102	144100	184964470	8730	8730	8730	8730	1
271	20231102	144000	184955740	8710	8710	8710	8710	14
272	20231102	143900	184833800	8720	8720	8720	8720	28
273	20231102	143800	184589640	8720	8720	8720	8720	239
274	20231102	143700	182505560	8730	8710	8730	8710	481
275	20231102	143600	178314640	8700	8700	8700	8700	11
276	20231102	143500	178218940	8710	8710	8710	8710	1
277	20231102	143400	178210230	8700	8700	8700	8700	0
278	20231102	143300	178210230	8700	8700	8700	8700	0
279	20231102	143200	178210230	8700	8700	8700	8700	1
280	20231102	143100	178201530	8710	8710	8710	8710	1
281	20231102	143000	178192820	8700	8700	8700	8700	0
282	20231102	142900	178192820	8700	8700	8700	8700	0
283	20231102	142800	178192820	8700	8700	8700	8700	11
284	20231102	142700	178097120	8710	8710	8710	8710	0
285	20231102	142600	178097120	8710	8710	8710	8710	0
286	20231102	142500	178097120	8710	8710	8710	8710	28
287	20231102	142400	177853240	8710	8710	8710	8710	0
288	20231102	142300	177853240	8710	8710	8710	8710	0
289	20231102	142200	177853240	8710	8710	8710	8710	28
290	20231102	142100	177609360	8710	8710	8710	8710	33
291	20231102	142000	177321930	8710	8710	8710	8710	1
292	20231102	141900	177313220	8700	8710	8710	8700	29
293	20231102	141800	177060640	8710	8710	8710	8710	0
294	20231102	141700	177060640	8710	8710	8710	8710	0
295	20231102	141600	177060640	8710	8710	8710	8710	0
296	20231102	141500	177060640	8710	8710	8710	8710	0
297	20231102	141400	177060640	8710	8710	8710	8710	0
298	20231102	141300	177060640	8710	8710	8710	8710	0
299	20231102	141200	177060640	8710	8710	8710	8710	0
300	20231102	141100	177060640	8710	8700	8710	8700	128
301	20231102	141000	175946760	8710	8710	8710	8710	0
302	20231102	140900	175946760	8710	8710	8710	8710	0
303	20231102	140800	175946760	8710	8710	8710	8710	0
304	20231102	140700	175946760	8710	8710	8710	8710	13
305	20231102	140600	175833530	8710	8710	8710	8710	0
306	20231102	140500	175833530	8710	8710	8710	8710	0
307	20231102	140400	175833530	8710	8710	8710	8710	0
308	20231102	140300	175833530	8710	8710	8710	8710	0
309	20231102	140200	175833530	8710	8710	8710	8710	2
310	20231102	140100	175816110	8710	8710	8710	8710	0
311	20231102	140000	175816110	8710	8710	8710	8710	11
312	20231102	135900	175720300	8710	8700	8710	8700	2
313	20231102	135800	175702890	8710	8710	8710	8710	29
314	20231102	135700	175450300	8710	8710	8710	8710	5
315	20231102	135600	175406750	8700	8700	8700	8700	14
316	20231102	135500	175284950	8700	8700	8700	8700	0
317	20231102	135400	175284950	8700	8700	8700	8700	0
318	20231102	135300	175284950	8700	8700	8700	8700	100
319	20231102	135200	174414950	8710	8710	8710	8710	0
320	20231102	135100	174414950	8710	8710	8710	8710	0
321	20231102	135000	174414950	8710	8710	8710	8710	0
322	20231102	134900	174414950	8710	8710	8710	8710	0
323	20231102	134800	174414950	8710	8710	8710	8710	1
324	20231102	134700	174406240	8710	8710	8710	8710	0
325	20231102	134600	174406240	8710	8710	8710	8710	1
326	20231102	134500	174397530	8710	8710	8710	8710	0
327	20231102	134400	174397530	8710	8710	8710	8710	0
328	20231102	134300	174397530	8710	8710	8710	8710	0
329	20231102	134200	174397530	8710	8710	8710	8710	0
330	20231102	134100	174397530	8710	8710	8710	8710	0
331	20231102	134000	174397530	8710	8710	8710	8710	0
332	20231102	133900	174397530	8710	8710	8710	8710	0
333	20231102	133800	174397530	8710	8710	8710	8710	0
334	20231102	133700	174397530	8710	8710	8710	8710	0
335	20231102	133600	174397530	8710	8710	8710	8710	0
336	20231102	133500	174397530	8710	8710	8710	8710	0
337	20231102	133400	174397530	8710	8710	8710	8710	0
338	20231102	133300	174397530	8710	8710	8710	8710	0
339	20231102	133200	174397530	8710	8700	8710	8700	103
340	20231102	133100	173501320	8700	8700	8700	8700	11
341	20231102	133000	173405620	8690	8690	8690	8690	0
342	20231102	132900	173405620	8690	8690	8690	8690	6
343	20231102	132800	173353480	8700	8700	8700	8700	0
344	20231102	132700	173353480	8700	8700	8700	8700	0
345	20231102	132600	173353480	8700	8700	8700	8700	0
346	20231102	132500	173353480	8700	8700	8700	8700	0
347	20231102	132400	173353480	8700	8700	8700	8700	20
348	20231102	132300	173179480	8700	8700	8700	8700	1
349	20231102	132200	173170780	8690	8690	8690	8690	0
350	20231102	132100	173170780	8690	8690	8690	8690	0
351	20231102	132000	173170780	8690	8700	8700	8690	44
352	20231102	131900	172788140	8690	8690	8690	8690	12
353	20231102	131800	172683860	8700	8700	8700	8700	0
354	20231102	131700	172683860	8700	8700	8700	8700	0
355	20231102	131600	172683860	8700	8700	8700	8700	320
356	20231102	131500	169899860	8710	8710	8710	8710	0
357	20231102	131400	169899860	8710	8710	8710	8710	489
358	20231102	131300	165640670	8710	8710	8710	8710	0
359	20231102	131200	165640670	8710	8710	8710	8710	0
360	20231102	131100	165640670	8710	8710	8710	8710	0
361	20231102	131000	165640670	8710	8710	8710	8710	0
362	20231102	130900	165640670	8710	8710	8710	8710	0
363	20231102	130800	165640670	8710	8710	8710	8710	0
364	20231102	130700	165640670	8710	8710	8710	8710	336
365	20231102	130600	162714110	8700	8700	8700	8700	0
366	20231102	130500	162714110	8700	8700	8700	8700	1
367	20231102	130400	162705410	8710	8710	8710	8710	0
368	20231102	130300	162705410	8710	8700	8710	8700	111
369	20231102	130200	161739700	8710	8710	8710	8710	0
370	20231102	130100	161739700	8710	8710	8710	8710	0
371	20231102	130000	161739700	8710	8710	8710	8710	0
372	20231102	125900	161739700	8710	8700	8710	8700	52
373	20231102	125800	161286790	8700	8700	8700	8700	0
374	20231102	125700	161286790	8700	8700	8700	8700	1
375	20231102	125600	161278090	8700	8700	8700	8700	0
376	20231102	125500	161278090	8700	8700	8700	8700	1
377	20231102	125400	161269390	8710	8710	8710	8710	2
378	20231102	125300	161251970	8710	8710	8710	8710	1
379	20231102	125200	161243260	8700	8700	8700	8700	81
380	20231102	125100	160538560	8700	8700	8700	8700	1
381	20231102	125000	160529860	8690	8680	8690	8680	14
382	20231102	124900	160408210	8680	8680	8680	8680	0
383	20231102	124800	160408210	8680	8680	8680	8680	14
384	20231102	124700	160286690	8670	8670	8670	8670	0
385	20231102	124600	160286690	8670	8670	8670	8670	0
386	20231102	124500	160286690	8670	8670	8670	8670	0
387	20231102	124400	160286690	8670	8670	8670	8670	0
388	20231102	124300	160286690	8670	8670	8670	8670	0
389	20231102	124200	160286690	8670	8670	8670	8670	0
390	20231102	124100	160286690	8670	8670	8670	8670	14
391	20231102	124000	160165310	8670	8670	8670	8670	28
392	20231102	123900	159922550	8670	8670	8670	8670	5
393	20231102	123800	159879200	8670	8670	8670	8670	10
394	20231102	123700	159792500	8670	8670	8670	8670	0
395	20231102	123600	159792500	8670	8670	8670	8670	60
396	20231102	123500	159272300	8670	8670	8670	8670	0
397	20231102	123400	159272300	8670	8670	8670	8670	2
398	20231102	123300	159254960	8680	8680	8680	8680	0
399	20231102	123200	159254960	8680	8680	8680	8680	0
400	20231102	123100	159254960	8680	8680	8680	8680	0
401	20231102	123000	159254960	8680	8680	8680	8680	1
402	20231102	122900	159246280	8670	8670	8670	8670	2
403	20231102	122800	159228940	8660	8660	8660	8660	0
404	20231102	122700	159228940	8660	8660	8660	8660	0
405	20231102	122600	159228940	8660	8660	8660	8660	0
406	20231102	122500	159228940	8660	8660	8660	8660	0
407	20231102	122400	159228940	8660	8660	8660	8660	0
408	20231102	122300	159228940	8660	8660	8660	8660	1
409	20231102	122200	159220280	8680	8680	8680	8680	0
410	20231102	122100	159220280	8680	8680	8680	8680	6
411	20231102	122000	159168200	8670	8670	8670	8670	1
412	20231102	121900	159159530	8670	8670	8670	8670	1
413	20231102	121800	159150860	8670	8670	8670	8670	0
414	20231102	121700	159150860	8670	8670	8670	8670	0
415	20231102	121600	159150860	8670	8660	8670	8660	358
416	20231102	121500	156050300	8670	8670	8670	8670	0
417	20231102	121400	156050300	8670	8670	8670	8670	0
418	20231102	121300	156050300	8670	8670	8670	8670	0
419	20231102	121200	156050300	8670	8670	8670	8670	637
420	20231102	121100	150527510	8680	8680	8680	8680	0
421	20231102	121000	150527510	8680	8680	8680	8680	0
422	20231102	120900	150527510	8680	8680	8680	8680	0
423	20231102	120800	150527510	8680	8680	8680	8680	0
424	20231102	120700	150527510	8680	8680	8680	8680	0
425	20231102	120600	150527510	8680	8680	8680	8680	83
426	20231102	120500	149807070	8680	8680	8680	8680	0
427	20231102	120400	149807070	8680	8680	8680	8680	0
428	20231102	120300	149807070	8680	8680	8680	8680	0
429	20231102	120200	149807070	8680	8680	8680	8680	23
430	20231102	120100	149607430	8670	8670	8670	8670	0
431	20231102	120000	149607430	8670	8670	8670	8670	0
432	20231102	115900	149607430	8670	8670	8670	8670	13
433	20231102	115800	149494720	8670	8670	8670	8670	0
434	20231102	115700	149494720	8670	8670	8670	8670	0
435	20231102	115600	149494720	8670	8670	8670	8670	0
436	20231102	115500	149494720	8670	8670	8670	8670	72
437	20231102	115400	148870480	8660	8660	8660	8660	9
438	20231102	115300	148792540	8660	8660	8660	8660	0
439	20231102	115200	148792540	8660	8660	8660	8660	0
440	20231102	115100	148792540	8660	8660	8660	8660	0
441	20231102	115000	148792540	8660	8660	8660	8660	0
442	20231102	114900	148792540	8660	8660	8660	8660	0
443	20231102	114800	148792540	8660	8660	8660	8660	0
444	20231102	114700	148792540	8660	8660	8660	8660	0
445	20231102	114600	148792540	8660	8660	8660	8660	0
446	20231102	114500	148792540	8660	8660	8660	8660	0
447	20231102	114400	148792540	8660	8660	8660	8660	0
448	20231102	114300	148792540	8660	8660	8660	8660	1
449	20231102	114200	148783880	8670	8670	8670	8670	0
450	20231102	114100	148783880	8670	8670	8670	8670	0
451	20231102	114000	148783880	8670	8690	8690	8670	652
452	20231102	113900	143123890	8690	8700	8700	8690	3
453	20231102	113800	143097800	8710	8710	8710	8710	0
454	20231102	113700	143097800	8710	8710	8710	8710	0
455	20231102	113600	143097800	8710	8710	8710	8710	0
456	20231102	113500	143097800	8710	8710	8710	8710	0
457	20231102	113400	143097800	8710	8710	8710	8710	0
458	20231102	113300	143097800	8710	8710	8710	8710	0
459	20231102	113200	143097800	8710	8710	8710	8710	11
460	20231102	113100	143001990	8700	8700	8700	8700	11
461	20231102	113000	142906290	8690	8690	8690	8690	0
462	20231102	112900	142906290	8690	8690	8690	8690	0
463	20231102	112800	142906290	8690	8700	8700	8690	579
464	20231102	112700	137869070	8710	8710	8710	8710	1
465	20231102	112600	137860360	8710	8710	8710	8710	0
466	20231102	112500	137860360	8710	8710	8710	8710	0
467	20231102	112400	137860360	8710	8710	8710	8710	22
468	20231102	112300	137668740	8710	8710	8710	8710	0
469	20231102	112200	137668740	8710	8720	8720	8710	200
470	20231102	112100	135926720	8710	8710	8710	8710	10
471	20231102	112000	135839620	8720	8720	8720	8720	0
472	20231102	111900	135839620	8720	8720	8720	8720	1
473	20231102	111800	135830900	8700	8700	8700	8700	0
474	20231102	111700	135830900	8700	8700	8700	8700	0
475	20231102	111600	135830900	8700	8710	8710	8700	321
476	20231102	111500	133038060	8710	8710	8710	8710	41
477	20231102	111400	132680950	8710	8710	8710	8710	0
478	20231102	111300	132680950	8710	8710	8710	8710	0
479	20231102	111200	132680950	8710	8710	8710	8710	58
480	20231102	111100	132175770	8710	8710	8710	8710	4
481	20231102	111000	132140930	8710	8710	8710	8710	4
482	20231102	110900	132106090	8710	8710	8710	8710	10
483	20231102	110800	132018990	8710	8710	8710	8710	13
484	20231102	110700	131905760	8710	8710	8710	8710	0
485	20231102	110600	131905760	8710	8710	8710	8710	0
486	20231102	110500	131905760	8710	8710	8710	8710	0
487	20231102	110400	131905760	8710	8710	8710	8710	4
488	20231102	110300	131870920	8710	8710	8710	8710	8
489	20231102	110200	131801240	8710	8710	8710	8710	204
490	20231102	110100	130024400	8700	8700	8700	8700	0
491	20231102	110000	130024400	8700	8700	8700	8700	12
492	20231102	105900	129920000	8710	8710	8710	8710	50
493	20231102	105800	129484500	8710	8710	8710	8710	0
494	20231102	105700	129484500	8710	8710	8710	8710	0
495	20231102	105600	129484500	8710	8710	8710	8710	5
496	20231102	105500	129440950	8700	8700	8700	8700	126
497	20231102	105400	128344750	8710	8710	8710	8710	6
498	20231102	105300	128292490	8700	8700	8700	8700	0
499	20231102	105200	128292490	8700	8700	8700	8700	0
500	20231102	105100	128292490	8700	8700	8700	8700	7
501	20231102	105000	128231590	8700	8700	8700	8700	135
502	20231102	104900	127057090	8700	8700	8700	8700	16
503	20231102	104800	126917890	8700	8700	8700	8700	0
504	20231102	104700	126917890	8700	8700	8700	8700	348
505	20231102	104600	123890290	8700	8720	8720	8700	500
506	20231102	104500	119534030	8720	8730	8730	8720	71
507	20231102	104400	118914240	8740	8740	8740	8740	0
508	20231102	104300	118914240	8740	8740	8740	8740	0
509	20231102	104200	118914240	8740	8740	8740	8740	9
510	20231102	104100	118835580	8740	8740	8740	8740	67
511	20231102	104000	118250000	8750	8750	8750	8750	0
512	20231102	103900	118250000	8750	8750	8750	8750	0
513	20231102	103800	118250000	8750	8750	8750	8750	89
514	20231102	103700	117471250	8750	8750	8750	8750	0
515	20231102	103600	117471250	8750	8760	8760	8750	6
516	20231102	103500	117418700	8750	8750	8760	8750	53
517	20231102	103400	116954850	8750	8750	8750	8750	404
518	20231102	103300	113419850	8760	8760	8760	8760	0
519	20231102	103200	113419850	8760	8760	8760	8760	0
520	20231102	103100	113419850	8760	8760	8760	8760	28
521	20231102	103000	113174570	8760	8760	8760	8760	0
522	20231102	102900	113174570	8760	8760	8760	8760	43
523	20231102	102800	112797890	8750	8750	8750	8750	0
524	20231102	102700	112797890	8750	8750	8750	8750	1
525	20231102	102600	112789140	8750	8750	8750	8750	100
526	20231102	102500	111914140	8760	8760	8760	8760	0
527	20231102	102400	111914140	8760	8760	8760	8760	56
528	20231102	102300	111423580	8760	8760	8760	8760	28
529	20231102	102200	111178300	8750	8750	8750	8750	0
530	20231102	102100	111178300	8750	8750	8750	8750	0
531	20231102	102000	111178300	8750	8730	8750	8730	425
532	20231102	101900	107462470	8730	8730	8730	8730	0
533	20231102	101800	107462470	8730	8730	8730	8730	2
534	20231102	101700	107445010	8730	8730	8730	8730	0
535	20231102	101600	107445010	8730	8730	8730	8730	1
536	20231102	101500	107436280	8730	8730	8730	8730	0
537	20231102	101400	107436280	8730	8730	8730	8730	0
538	20231102	101300	107436280	8730	8730	8730	8730	12
539	20231102	101200	107331520	8720	8720	8720	8720	0
540	20231102	101100	107331520	8720	8730	8730	8720	60
541	20231102	101000	106807750	8730	8730	8730	8730	11
542	20231102	100900	106711720	8730	8730	8730	8730	138
543	20231102	100800	105506980	8730	8730	8730	8730	530
544	20231102	100700	100880080	8740	8740	8740	8740	0
545	20231102	100600	100880080	8740	8740	8740	8740	5
546	20231102	100500	100836380	8740	8740	8740	8740	169
547	20231102	100400	99359320	8740	8740	8740	8740	7
548	20231102	100300	99298140	8740	8740	8740	8740	0
549	20231102	100200	99298140	8740	8740	8740	8740	2
550	20231102	100100	99280660	8740	8750	8750	8740	169
551	20231102	100000	97801940	8760	8760	8760	8760	0
552	20231102	095900	97801940	8760	8760	8760	8760	28
553	20231102	095800	97556660	8760	8760	8760	8760	0
554	20231102	095700	97556660	8760	8760	8760	8760	28
555	20231102	095600	97311380	8760	8760	8760	8760	201
556	20231102	095500	95550620	8760	8760	8760	8760	0
557	20231102	095400	95550620	8760	8760	8760	8760	37
558	20231102	095300	95226500	8760	8760	8760	8760	156
559	20231102	095200	93859940	8770	8770	8770	8770	0
560	20231102	095100	93859940	8770	8770	8770	8770	328
561	20231102	095000	90983380	8770	8770	8770	8770	5
562	20231102	094900	90939530	8770	8770	8770	8770	11
563	20231102	094800	90843060	8760	8760	8760	8760	69
564	20231102	094700	90238620	8760	8760	8760	8760	31
565	20231102	094600	89967060	8760	8760	8760	8760	11
566	20231102	094500	89870700	8760	8780	8780	8760	174
567	20231102	094400	88345820	8770	8760	8770	8760	121
568	20231102	094300	87285470	8760	8770	8770	8760	300
569	20231102	094200	84655260	8780	8780	8780	8780	0
570	20231102	094100	84655260	8780	8780	8780	8780	83
571	20231102	094000	83926520	8780	8780	8780	8780	31
572	20231102	093900	83654340	8780	8780	8790	8780	144
573	20231102	093800	82390010	8780	8780	8780	8780	42
574	20231102	093700	82021250	8780	8780	8780	8780	29
575	20231102	093600	81766630	8780	8790	8790	8780	75
576	20231102	093500	81107760	8790	8760	8810	8760	2815
577	20231102	093400	56384860	8760	8750	8760	8750	691
578	20231102	093300	50332440	8740	8740	8740	8740	17
579	20231102	093200	50183860	8730	8750	8750	8730	56
580	20231102	093100	49694460	8750	8730	8760	8730	1334
581	20231102	093000	38029580	8730	8720	8730	8720	210
582	20231102	092900	36196730	8720	8720	8720	8720	0
583	20231102	092800	36196730	8720	8720	8720	8720	0
584	20231102	092700	36196730	8720	8720	8720	8720	12
585	20231102	092600	36092090	8720	8720	8720	8720	14
586	20231102	092500	35970010	8720	8720	8720	8720	355
587	20231102	092400	32874410	8720	8730	8730	8720	14
588	20231102	092300	32752200	8730	8720	8730	8720	39
589	20231102	092200	32412080	8730	8730	8730	8730	0
590	20231102	092100	32412080	8730	8730	8730	8730	318
591	20231102	092000	29635940	8710	8710	8710	8710	94
592	20231102	091900	28817200	8710	8720	8730	8710	762
593	20231102	091800	22177630	8720	8720	8720	8720	16
594	20231102	091700	22038110	8720	8730	8730	8720	14
595	20231102	091600	21915900	8730	8710	8730	8710	152
596	20231102	091500	20590410	8710	8700	8710	8700	50
597	20231102	091400	20155000	8700	8700	8700	8700	14
598	20231102	091300	20033200	8700	8710	8710	8700	350
599	20231102	091200	16987590	8720	8720	8720	8720	0
600	20231102	091100	16987590	8720	8720	8720	8720	6
601	20231102	091000	16935270	8720	8720	8720	8720	12
602	20231102	090900	16830630	8720	8730	8730	8720	315
603	20231102	090800	14080700	8730	8730	8730	8730	74
604	20231102	090700	13434680	8740	8740	8740	8740	1
605	20231102	090600	13425940	8750	8750	8750	8750	0
606	20231102	090500	13425940	8750	8750	8750	8750	0
607	20231102	090400	13425940	8750	8720	8750	8720	72
608	20231102	090300	12797260	8720	8710	8720	8680	384
609	20231102	090200	9456210	8690	8730	8730	8690	127
610	20231102	090100	8352240	8750	8770	8770	8750	149
611	20231102	090000	7047870	8770	8790	8790	8650	803