KissMeData/085670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195400	730451205	4160	4160	4160	4160	2131
3	20231102	195300	730451205	4160	4160	4160	4160	0
4	20231102	195200	730451205	4160	4160	4160	4160	0
5	20231102	195100	730451205	4160	4160	4160	4160	0
6	20231102	195000	730451205	4160	4160	4160	4160	0
7	20231102	194900	730451205	4160	4160	4160	4160	0
8	20231102	194800	730451205	4160	4160	4160	4160	0
9	20231102	194700	730451205	4160	4160	4160	4160	0
10	20231102	194600	730451205	4160	4160	4160	4160	0
11	20231102	194500	730451205	4160	4160	4160	4160	0
12	20231102	194400	730451205	4160	4160	4160	4160	0
13	20231102	194300	730451205	4160	4160	4160	4160	0
14	20231102	194200	730451205	4160	4160	4160	4160	0
15	20231102	194100	730451205	4160	4160	4160	4160	0
16	20231102	194000	730451205	4160	4160	4160	4160	0
17	20231102	193900	730451205	4160	4160	4160	4160	0
18	20231102	193800	730451205	4160	4160	4160	4160	0
19	20231102	193700	730451205	4160	4160	4160	4160	0
20	20231102	193600	730451205	4160	4160	4160	4160	0
21	20231102	193500	730451205	4160	4160	4160	4160	0
22	20231102	193400	730451205	4160	4160	4160	4160	0
23	20231102	193300	730451205	4160	4160	4160	4160	0
24	20231102	193200	730451205	4160	4160	4160	4160	0
25	20231102	193100	730451205	4160	4160	4160	4160	0
26	20231102	193000	730451205	4160	4160	4160	4160	0
27	20231102	192900	730451205	4160	4160	4160	4160	0
28	20231102	192800	730451205	4160	4160	4160	4160	0
29	20231102	192700	730451205	4160	4160	4160	4160	0
30	20231102	192600	730451205	4160	4160	4160	4160	0
31	20231102	192500	730451205	4160	4160	4160	4160	0
32	20231102	192400	730451205	4160	4160	4160	4160	2131
33	20231102	192300	730451205	4160	4160	4160	4160	0
34	20231102	192200	730451205	4160	4160	4160	4160	0
35	20231102	192100	730451205	4160	4160	4160	4160	0
36	20231102	192000	730451205	4160	4160	4160	4160	0
37	20231102	191900	730451205	4160	4160	4160	4160	0
38	20231102	191800	730451205	4160	4160	4160	4160	0
39	20231102	191700	730451205	4160	4160	4160	4160	0
40	20231102	191600	730451205	4160	4160	4160	4160	0
41	20231102	191500	730451205	4160	4160	4160	4160	0
42	20231102	191400	730451205	4160	4160	4160	4160	0
43	20231102	191300	730451205	4160	4160	4160	4160	0
44	20231102	191200	730451205	4160	4160	4160	4160	0
45	20231102	191100	730451205	4160	4160	4160	4160	0
46	20231102	191000	730451205	4160	4160	4160	4160	0
47	20231102	190900	730451205	4160	4160	4160	4160	0
48	20231102	190800	730451205	4160	4160	4160	4160	0
49	20231102	190700	730451205	4160	4160	4160	4160	0
50	20231102	190600	730451205	4160	4160	4160	4160	0
51	20231102	190500	730451205	4160	4160	4160	4160	0
52	20231102	190400	730451205	4160	4160	4160	4160	0
53	20231102	190300	730451205	4160	4160	4160	4160	0
54	20231102	190200	730451205	4160	4160	4160	4160	0
55	20231102	190100	730451205	4160	4160	4160	4160	0
56	20231102	190000	730451205	4160	4160	4160	4160	0
57	20231102	185900	730451205	4160	4160	4160	4160	0
58	20231102	185800	730451205	4160	4160	4160	4160	0
59	20231102	185700	730451205	4160	4160	4160	4160	0
60	20231102	185600	730451205	4160	4160	4160	4160	0
61	20231102	185500	730451205	4160	4160	4160	4160	0
62	20231102	185400	730451205	4160	4160	4160	4160	2131
63	20231102	185300	730451205	4160	4160	4160	4160	0
64	20231102	185200	730451205	4160	4160	4160	4160	0
65	20231102	185100	730451205	4160	4160	4160	4160	0
66	20231102	185000	730451205	4160	4160	4160	4160	0
67	20231102	184900	730451205	4160	4160	4160	4160	0
68	20231102	184800	730451205	4160	4160	4160	4160	0
69	20231102	184700	730451205	4160	4160	4160	4160	0
70	20231102	184600	730451205	4160	4160	4160	4160	0
71	20231102	184500	730451205	4160	4160	4160	4160	0
72	20231102	184400	730451205	4160	4160	4160	4160	0
73	20231102	184300	730451205	4160	4160	4160	4160	0
74	20231102	184200	730451205	4160	4160	4160	4160	0
75	20231102	184100	730451205	4160	4160	4160	4160	0
76	20231102	184000	730451205	4160	4160	4160	4160	0
77	20231102	183900	730451205	4160	4160	4160	4160	0
78	20231102	183800	730451205	4160	4160	4160	4160	0
79	20231102	183700	730451205	4160	4160	4160	4160	0
80	20231102	183600	730451205	4160	4160	4160	4160	0
81	20231102	183500	730451205	4160	4160	4160	4160	0
82	20231102	183400	730451205	4160	4160	4160	4160	0
83	20231102	183300	730451205	4160	4160	4160	4160	0
84	20231102	183200	730451205	4160	4160	4160	4160	0
85	20231102	183100	730451205	4160	4160	4160	4160	0
86	20231102	183000	730451205	4160	4160	4160	4160	0
87	20231102	182900	730451205	4160	4160	4160	4160	0
88	20231102	182800	730451205	4160	4160	4160	4160	0
89	20231102	182700	730451205	4160	4160	4160	4160	0
90	20231102	182600	730451205	4160	4160	4160	4160	0
91	20231102	182500	730451205	4160	4160	4160	4160	0
92	20231102	182400	730451205	4160	4160	4160	4160	2131
93	20231102	182300	730451205	4160	4160	4160	4160	0
94	20231102	182200	730451205	4160	4160	4160	4160	0
95	20231102	182100	730451205	4160	4160	4160	4160	0
96	20231102	182000	730451205	4160	4160	4160	4160	0
97	20231102	181900	730451205	4160	4160	4160	4160	0
98	20231102	181800	730451205	4160	4160	4160	4160	0
99	20231102	181700	730451205	4160	4160	4160	4160	0
100	20231102	181600	730451205	4160	4160	4160	4160	0
101	20231102	181500	730451205	4160	4160	4160	4160	0
102	20231102	181400	730451205	4160	4160	4160	4160	0
103	20231102	181300	730451205	4160	4160	4160	4160	0
104	20231102	181200	730451205	4160	4160	4160	4160	0
105	20231102	181100	730451205	4160	4160	4160	4160	0
106	20231102	181000	730451205	4160	4160	4160	4160	0
107	20231102	180900	730451205	4160	4160	4160	4160	0
108	20231102	180800	730451205	4160	4160	4160	4160	0
109	20231102	180700	730451205	4160	4160	4160	4160	0
110	20231102	180600	730451205	4160	4160	4160	4160	0
111	20231102	180500	730451205	4160	4160	4160	4160	0
112	20231102	180400	730451205	4160	4160	4160	4160	0
113	20231102	180300	730451205	4160	4160	4160	4160	0
114	20231102	180200	730451205	4160	4160	4160	4160	0
115	20231102	180100	730451205	4160	4160	4160	4160	0
116	20231102	180000	730451205	4160	4160	4160	4160	0
117	20231102	175900	730451205	4160	4160	4160	4160	0
118	20231102	175800	730451205	4160	4160	4160	4160	0
119	20231102	175700	730451205	4160	4160	4160	4160	0
120	20231102	175600	730451205	4160	4160	4160	4160	0
121	20231102	175500	730451205	4160	4160	4160	4160	0
122	20231102	175400	730451205	4160	4160	4160	4160	2131
123	20231102	175300	730451205	4160	4160	4160	4160	0
124	20231102	175200	730451205	4160	4160	4160	4160	0
125	20231102	175100	730451205	4160	4160	4160	4160	0
126	20231102	175000	730451205	4160	4160	4160	4160	0
127	20231102	174900	730451205	4160	4160	4160	4160	0
128	20231102	174800	730451205	4160	4160	4160	4160	0
129	20231102	174700	730451205	4160	4160	4160	4160	0
130	20231102	174600	730451205	4160	4160	4160	4160	0
131	20231102	174500	730451205	4160	4160	4160	4160	0
132	20231102	174400	730451205	4160	4160	4160	4160	0
133	20231102	174300	730451205	4160	4160	4160	4160	0
134	20231102	174200	730451205	4160	4160	4160	4160	0
135	20231102	174100	730451205	4160	4160	4160	4160	0
136	20231102	174000	730451205	4160	4160	4160	4160	0
137	20231102	173900	730451205	4160	4160	4160	4160	0
138	20231102	173800	730451205	4160	4160	4160	4160	0
139	20231102	173700	730451205	4160	4160	4160	4160	0
140	20231102	173600	730451205	4160	4160	4160	4160	0
141	20231102	173500	730451205	4160	4160	4160	4160	0
142	20231102	173400	730451205	4160	4160	4160	4160	0
143	20231102	173300	730451205	4160	4160	4160	4160	0
144	20231102	173200	730451205	4160	4160	4160	4160	0
145	20231102	173100	730451205	4160	4160	4160	4160	0
146	20231102	173000	730451205	4160	4160	4160	4160	0
147	20231102	172900	730451205	4160	4160	4160	4160	0
148	20231102	172800	730451205	4160	4160	4160	4160	0
149	20231102	172700	730451205	4160	4160	4160	4160	0
150	20231102	172600	730451205	4160	4160	4160	4160	0
151	20231102	172500	730451205	4160	4160	4160	4160	0
152	20231102	172400	730451205	4160	4160	4160	4160	2131
153	20231102	172300	730451205	4160	4160	4160	4160	0
154	20231102	172200	730451205	4160	4160	4160	4160	0
155	20231102	172100	730451205	4160	4160	4160	4160	0
156	20231102	172000	730451205	4160	4160	4160	4160	0
157	20231102	171900	730451205	4160	4160	4160	4160	0
158	20231102	171800	730451205	4160	4160	4160	4160	0
159	20231102	171700	730451205	4160	4160	4160	4160	0
160	20231102	171600	730451205	4160	4160	4160	4160	0
161	20231102	171500	730451205	4160	4160	4160	4160	0
162	20231102	171400	730451205	4160	4160	4160	4160	0
163	20231102	171300	730451205	4160	4160	4160	4160	0
164	20231102	171200	730451205	4160	4160	4160	4160	0
165	20231102	171100	730451205	4160	4160	4160	4160	0
166	20231102	171000	730451205	4160	4160	4160	4160	0
167	20231102	170900	730451205	4160	4160	4160	4160	0
168	20231102	170800	730451205	4160	4160	4160	4160	0
169	20231102	170700	730451205	4160	4160	4160	4160	0
170	20231102	170600	730451205	4160	4160	4160	4160	0
171	20231102	170500	730451205	4160	4160	4160	4160	0
172	20231102	170400	730451205	4160	4160	4160	4160	0
173	20231102	170300	730451205	4160	4160	4160	4160	0
174	20231102	170200	730451205	4160	4160	4160	4160	0
175	20231102	170100	730451205	4160	4160	4160	4160	0
176	20231102	170000	730451205	4160	4160	4160	4160	0
177	20231102	165900	730451205	4160	4160	4160	4160	0
178	20231102	165800	730451205	4160	4160	4160	4160	0
179	20231102	165700	730451205	4160	4160	4160	4160	0
180	20231102	165600	730451205	4160	4160	4160	4160	0
181	20231102	165500	730451205	4160	4160	4160	4160	0
182	20231102	165400	730451205	4160	4160	4160	4160	2131
183	20231102	165300	730451205	4160	4160	4160	4160	0
184	20231102	165200	730451205	4160	4160	4160	4160	0
185	20231102	165100	730451205	4160	4160	4160	4160	0
186	20231102	165000	730451205	4160	4160	4160	4160	0
187	20231102	164900	730451205	4160	4160	4160	4160	0
188	20231102	164800	730451205	4160	4160	4160	4160	0
189	20231102	164700	730451205	4160	4160	4160	4160	0
190	20231102	164600	730451205	4160	4160	4160	4160	0
191	20231102	164500	730451205	4160	4160	4160	4160	0
192	20231102	164400	730451205	4160	4160	4160	4160	0
193	20231102	164300	730451205	4160	4160	4160	4160	0
194	20231102	164200	730451205	4160	4160	4160	4160	0
195	20231102	164100	730451205	4160	4160	4160	4160	0
196	20231102	164000	730451205	4160	4160	4160	4160	0
197	20231102	163900	730451205	4160	4160	4160	4160	0
198	20231102	163800	730451205	4160	4160	4160	4160	0
199	20231102	163700	730451205	4160	4160	4160	4160	0
200	20231102	163600	730451205	4160	4160	4160	4160	0
201	20231102	163500	730451205	4160	4160	4160	4160	0
202	20231102	163400	730451205	4160	4160	4160	4160	0
203	20231102	163300	730451205	4160	4160	4160	4160	0
204	20231102	163200	730451205	4160	4160	4160	4160	0
205	20231102	163100	730451205	4160	4160	4160	4160	0
206	20231102	163000	730451205	4160	4160	4160	4160	0
207	20231102	162900	730451205	4160	4160	4160	4160	0
208	20231102	162800	730451205	4160	4160	4160	4160	0
209	20231102	162700	730451205	4160	4160	4160	4160	0
210	20231102	162600	730451205	4160	4160	4160	4160	0
211	20231102	162500	730451205	4160	4160	4160	4160	0
212	20231102	162400	730451205	4160	4160	4160	4160	2131
213	20231102	162300	730451205	4160	4160	4160	4160	0
214	20231102	162200	730451205	4160	4160	4160	4160	0
215	20231102	162100	730451205	4160	4160	4160	4160	0
216	20231102	162000	730451205	4160	4160	4160	4160	0
217	20231102	161900	730451205	4160	4160	4160	4160	0
218	20231102	161800	730451205	4160	4160	4160	4160	0
219	20231102	161700	730451205	4160	4160	4160	4160	0
220	20231102	161600	730451205	4160	4160	4160	4160	0
221	20231102	161500	730451205	4160	4160	4160	4160	0
222	20231102	161400	730451205	4160	4160	4160	4160	0
223	20231102	161300	730451205	4160	4160	4160	4160	0
224	20231102	161200	730451205	4160	4160	4160	4160	0
225	20231102	161100	730451205	4160	4160	4160	4160	0
226	20231102	161000	730451205	4160	4160	4160	4160	0
227	20231102	160900	730451205	4160	4160	4160	4160	0
228	20231102	160800	730451205	4160	4160	4160	4160	0
229	20231102	160700	730451205	4160	4160	4160	4160	0
230	20231102	160600	730451205	4160	4160	4160	4160	0
231	20231102	160500	730451205	4160	4160	4160	4160	0
232	20231102	160400	730451205	4160	4160	4160	4160	0
233	20231102	160300	730451205	4160	4160	4160	4160	0
234	20231102	160200	730451205	4160	4160	4160	4160	0
235	20231102	160100	730451205	4160	4160	4160	4160	0
236	20231102	160000	730451205	4160	4160	4160	4160	0
237	20231102	155900	730451205	4160	4160	4160	4160	0
238	20231102	155800	730451205	4160	4160	4160	4160	0
239	20231102	155700	730451205	4160	4160	4160	4160	0
240	20231102	155600	730451205	4160	4160	4160	4160	0
241	20231102	155500	730451205	4160	4160	4160	4160	0
242	20231102	155400	730451205	4160	4160	4160	4160	2131
243	20231102	155300	730451205	4160	4160	4160	4160	0
244	20231102	155200	730451205	4160	4160	4160	4160	0
245	20231102	155100	730451205	4160	4160	4160	4160	0
246	20231102	155000	730451205	4160	4160	4160	4160	0
247	20231102	154900	730451205	4160	4160	4160	4160	0
248	20231102	154800	730451205	4160	4160	4160	4160	0
249	20231102	154700	730451205	4160	4160	4160	4160	0
250	20231102	154600	730451205	4160	4160	4160	4160	0
251	20231102	154500	730451205	4160	4160	4160	4160	0
252	20231102	154400	730451205	4160	4160	4160	4160	0
253	20231102	154300	730451205	4160	4160	4160	4160	0
254	20231102	154200	730451205	4160	4160	4160	4160	0
255	20231102	154100	730451205	4160	4160	4160	4160	0
256	20231102	154000	730451205	4160	4160	4160	4160	0
257	20231102	153900	730451205	4160	4160	4160	4160	0
258	20231102	153800	730451205	4160	4160	4160	4160	0
259	20231102	153700	730451205	4160	4160	4160	4160	0
260	20231102	153600	730451205	4160	4160	4160	4160	0
261	20231102	153500	730451205	4160	4160	4160	4160	0
262	20231102	153400	730451205	4160	4160	4160	4160	0
263	20231102	153300	730451205	4160	4160	4160	4160	0
264	20231102	153200	730451205	4160	4160	4160	4160	0
265	20231102	153100	730451205	4160	4160	4160	4160	0
266	20231102	153000	730451205	4160	4160	4160	4160	2131
267	20231102	152900	721586245	4170	4170	4170	4170	0
268	20231102	152800	721586245	4170	4170	4170	4170	0
269	20231102	152700	721586245	4170	4170	4170	4170	0
270	20231102	152600	721586245	4170	4170	4170	4170	0
271	20231102	152500	721586245	4170	4170	4170	4170	0
272	20231102	152400	721586245	4170	4170	4170	4170	0
273	20231102	152300	721586245	4170	4170	4170	4170	0
274	20231102	152200	721586245	4170	4170	4170	4170	0
275	20231102	152100	721586245	4170	4170	4170	4170	0
276	20231102	152000	721586245	4170	4170	4170	4170	0
277	20231102	151900	721586245	4170	4170	4170	4170	5
278	20231102	151800	721565395	4150	4150	4150	4150	100
279	20231102	151700	721150395	4150	4175	4180	4125	611
280	20231102	151600	718613880	4170	4175	4175	4165	242
281	20231102	151500	717604640	4175	4180	4180	4170	366
282	20231102	151400	716075430	4180	4175	4180	4170	1005
283	20231102	151300	711875460	4175	4175	4175	4175	676
284	20231102	151200	709053160	4170	4170	4180	4170	390
285	20231102	151100	707425550	4175	4180	4180	4175	603
286	20231102	151000	704907120	4180	4175	4180	4175	313
287	20231102	150900	703599570	4175	4170	4175	4170	304
288	20231102	150800	702330475	4170	4175	4175	4170	381
289	20231102	150700	700740485	4175	4175	4175	4170	221
290	20231102	150600	699817890	4175	4170	4175	4170	968
291	20231102	150500	695781175	4170	4155	4170	4155	1396
292	20231102	150400	689963800	4165	4165	4165	4165	47
293	20231102	150300	689768045	4165	4170	4170	4165	194
294	20231102	150200	688959840	4165	4150	4165	4150	399
295	20231102	150100	687300015	4150	4150	4155	4150	296
296	20231102	150000	686071500	4150	4155	4155	4150	91
297	20231102	145900	685693515	4155	4140	4155	4140	275
298	20231102	145800	684553365	4155	4155	4155	4155	22
299	20231102	145700	684461955	4135	4135	4135	4135	16
300	20231102	145600	684395795	4160	4135	4160	4135	268
301	20231102	145500	683287440	4165	4130	4165	4130	72
302	20231102	145400	682989905	4165	4125	4165	4120	678
303	20231102	145300	680179970	4125	4125	4125	4125	17
304	20231102	145200	680109845	4125	4125	4125	4125	0
305	20231102	145100	680109845	4125	4125	4125	4125	322
306	20231102	145000	678781595	4125	4125	4125	4125	19
307	20231102	144900	678703220	4125	4125	4125	4125	130
308	20231102	144800	678166970	4125	4125	4125	4125	17
309	20231102	144700	678096845	4125	4130	4145	4125	306
310	20231102	144600	676833200	4130	4130	4130	4130	20
311	20231102	144500	676750600	4130	4145	4145	4130	21
312	20231102	144400	676663795	4130	4130	4130	4130	206
313	20231102	144300	675813015	4130	4130	4130	4130	16
314	20231102	144200	675746935	4130	4145	4145	4130	215
315	20231102	144100	674858970	4130	4130	4130	4130	17
316	20231102	144000	674788760	4155	4130	4155	4130	57
317	20231102	143900	674553225	4130	4130	4130	4130	188
318	20231102	143800	673776785	4155	4125	4155	4125	17
319	20231102	143700	673706630	4125	4125	4125	4125	261
320	20231102	143600	672630005	4125	4125	4125	4125	158
321	20231102	143500	671978255	4160	4130	4160	4130	146
322	20231102	143400	671375125	4160	4160	4160	4160	5
323	20231102	143300	671354325	4125	4160	4160	4125	17
324	20231102	143200	671284165	4135	4135	4135	4135	359
325	20231102	143100	669799700	4165	4135	4170	4135	82
326	20231102	143000	669459260	4135	4135	4135	4135	158
327	20231102	142900	668805930	4170	4140	4170	4140	73
328	20231102	142800	668503560	4170	4165	4170	4165	30
329	20231102	142700	668378605	4135	4165	4170	4135	308
330	20231102	142600	667102765	4125	4125	4125	4125	16
331	20231102	142500	667036765	4135	4135	4135	4135	220
332	20231102	142400	666127065	4135	4135	4135	4135	16
333	20231102	142300	666060905	4165	4135	4165	4135	247
334	20231102	142200	665039410	4135	4135	4135	4135	0
335	20231102	142100	665039410	4135	4160	4165	4135	109
336	20231102	142000	664587680	4135	4135	4135	4135	159
337	20231102	141900	663930215	4125	4135	4165	4125	271
338	20231102	141800	662810590	4170	4175	4175	4150	256
339	20231102	141700	661747965	4150	4150	4150	4150	217
340	20231102	141600	660847415	4175	4175	4175	4175	0
341	20231102	141500	660847415	4175	4150	4175	4150	784
342	20231102	141400	657578115	4175	4145	4175	4145	77
343	20231102	141300	657258570	4175	4175	4175	4145	856
344	20231102	141200	653690920	4175	4170	4180	4170	6611
345	20231102	141100	626090775	4170	4130	4170	4130	1339
346	20231102	141000	620538300	4145	4130	4145	4130	220
347	20231102	140900	619629605	4130	4145	4145	4130	72
348	20231102	140800	619331420	4130	4130	4130	4130	271
349	20231102	140700	618212190	4150	4130	4150	4130	448
350	20231102	140600	616361750	4140	4155	4155	4140	196
351	20231102	140500	615550185	4140	4140	4140	4140	17
352	20231102	140400	615479805	4155	4150	4155	4150	719
353	20231102	140300	612492405	4140	4140	4140	4140	276
354	20231102	140200	611349765	4130	4130	4130	4130	67
355	20231102	140100	611073055	4145	4145	4145	4145	126
356	20231102	140000	610550785	4155	4145	4155	4145	58
357	20231102	135900	610310075	4145	4145	4145	4145	259
358	20231102	135800	609236520	4145	4145	4145	4145	0
359	20231102	135700	609236520	4145	4150	4150	4145	67
360	20231102	135600	608958555	4145	4150	4150	4145	339
361	20231102	135500	607552810	4150	4150	4150	4150	67
362	20231102	135400	607274760	4150	4155	4155	4150	205
363	20231102	135300	606423270	4155	4155	4155	4155	17
364	20231102	135200	606352635	4170	4170	4170	4170	5
365	20231102	135100	606331785	4150	4150	4150	4150	228
366	20231102	135000	605385585	4170	4170	4170	4155	53
367	20231102	134900	605165085	4150	4150	4150	4150	256
368	20231102	134800	604102685	4150	4150	4150	4150	66
369	20231102	134700	603828785	4145	4145	4145	4145	197
370	20231102	134600	603012220	4175	4145	4175	4145	222
371	20231102	134500	602087050	4170	4170	4170	4170	0
372	20231102	134400	602087050	4170	4145	4170	4145	288
373	20231102	134300	600893040	4170	4145	4170	4145	21
374	20231102	134200	600805870	4175	4140	4175	4140	240
375	20231102	134100	599810625	4165	4140	4165	4140	157
376	20231102	134000	599160395	4175	4170	4175	4140	447
377	20231102	133900	597299330	4135	4170	4170	4135	219
378	20231102	133800	596393590	4140	4140	4140	4140	21
379	20231102	133700	596306650	4170	4165	4170	4140	509
380	20231102	133600	594191180	4165	4140	4165	4140	72
381	20231102	133500	593892975	4170	4165	4170	4165	560
382	20231102	133400	591560550	4170	4140	4170	4140	728
383	20231102	133300	588525385	4170	4165	4170	4165	197
384	20231102	133200	587704175	4135	4160	4170	4135	4746
385	20231102	133100	567939875	4155	4105	4155	4105	8986
386	20231102	133000	530748125	4120	4105	4120	4105	237
387	20231102	132900	529775165	4105	4105	4105	4105	67
388	20231102	132800	529500130	4105	4105	4105	4105	0
389	20231102	132700	529500130	4105	4105	4105	4105	171
390	20231102	132600	528798175	4105	4105	4105	4105	17
391	20231102	132500	528728390	4120	4120	4120	4105	325
392	20231102	132400	527394115	4105	4105	4105	4105	16
393	20231102	132300	527328435	4105	4105	4105	4105	137
394	20231102	132200	526766050	4105	4105	4105	4105	17
395	20231102	132100	526696265	4105	4105	4105	4105	52
396	20231102	132000	526482805	4105	4105	4105	4105	224
397	20231102	131900	525563285	4105	4105	4105	4105	16
398	20231102	131800	525497605	4105	4105	4105	4105	191
399	20231102	131700	524713550	4105	4105	4105	4105	67
400	20231102	131600	524438515	4105	4105	4105	4105	0
401	20231102	131500	524438515	4105	4120	4120	4105	252
402	20231102	131400	523404040	4120	4120	4125	4120	411
403	20231102	131300	521710700	4105	4105	4105	4105	203
404	20231102	131200	520877385	4120	4120	4120	4120	26
405	20231102	131100	520770265	4125	4105	4125	4105	626
406	20231102	131000	518197085	4120	4120	4120	4120	42
407	20231102	130900	518024045	4120	4120	4120	4120	0
408	20231102	130800	518024045	4120	4125	4125	4120	209
409	20231102	130700	517162945	4120	4105	4120	4105	86
410	20231102	130600	516808865	4120	4105	4120	4105	512
411	20231102	130500	514707030	4120	4105	4120	4105	21
412	20231102	130400	514620750	4105	4105	4105	4105	0
413	20231102	130300	514620750	4105	4125	4125	4105	113
414	20231102	130200	514156785	4105	4130	4130	4105	74
415	20231102	130100	513852890	4105	4130	4130	4105	1039
416	20231102	130000	509587545	4105	4105	4105	4105	120
417	20231102	125900	509094945	4130	4105	4130	4105	910
418	20231102	125800	505340970	4125	4100	4125	4100	1257
419	20231102	125700	500157290	4125	4125	4125	4125	0
420	20231102	125600	500157290	4125	4100	4125	4100	250
421	20231102	125500	499132165	4100	4100	4100	4100	177
422	20231102	125400	498406465	4125	4100	4125	4100	167
423	20231102	125300	497721640	4100	4100	4100	4100	16
424	20231102	125200	497656040	4125	4125	4125	4125	5
425	20231102	125100	497635415	4100	4100	4100	4100	1058
426	20231102	125000	493297615	4100	4125	4125	4100	22
427	20231102	124900	493207290	4100	4100	4125	4100	152
428	20231102	124800	492582840	4100	4100	4100	4100	16
429	20231102	124700	492517240	4100	4100	4125	4100	311
430	20231102	124600	491242015	4125	4100	4125	4100	22
431	20231102	124500	491151690	4125	4125	4125	4125	0
432	20231102	124400	491151690	4125	4105	4125	4105	152
433	20231102	124300	490527630	4105	4105	4105	4105	67
434	20231102	124200	490252595	4125	4100	4125	4100	250
435	20231102	124100	489227420	4100	4100	4100	4100	16
436	20231102	124000	489161820	4125	4105	4125	4100	534
437	20231102	123900	486971410	4105	4105	4105	4105	159
438	20231102	123800	486318715	4105	4105	4105	4105	17
439	20231102	123700	486248930	4125	4105	4125	4105	306
440	20231102	123600	484992700	4125	4105	4125	4105	82
441	20231102	123500	484655845	4110	4110	4110	4110	101
442	20231102	123400	484240735	4120	4120	4120	4120	5
443	20231102	123300	484220135	4125	4120	4125	4120	50
444	20231102	123200	484014100	4110	4110	4110	4110	327
445	20231102	123100	482670130	4110	4120	4120	4110	22
446	20231102	123000	482579660	4110	4110	4110	4110	626
447	20231102	122900	480006800	4110	4110	4110	4110	16
448	20231102	122800	479941040	4110	4110	4110	4110	51
449	20231102	122700	479731430	4120	4105	4120	4105	309
450	20231102	122600	478462910	4120	4120	4120	4120	2
451	20231102	122500	478454670	4105	4105	4105	4105	165
452	20231102	122400	477777345	4105	4105	4105	4105	16
453	20231102	122300	477711665	4125	4105	4125	4105	232
454	20231102	122200	476758995	4120	4105	4120	4105	28
455	20231102	122100	476644025	4120	4115	4125	4115	1130
456	20231102	122000	471989680	4110	4110	4110	4100	293
457	20231102	121900	470787350	4100	4100	4100	4100	17
458	20231102	121800	470717650	4110	4105	4110	4105	292
459	20231102	121700	469518980	4105	4105	4105	4105	195
460	20231102	121600	468718505	4115	4115	4115	4115	12
461	20231102	121500	468669125	4105	4105	4115	4105	134
462	20231102	121400	468119015	4115	4115	4115	4115	2
463	20231102	121300	468110785	4105	4105	4105	4105	311
464	20231102	121200	466834130	4105	4105	4105	4105	16
465	20231102	121100	466768450	4100	4100	4100	4100	0
466	20231102	121000	466768450	4100	4100	4115	4100	211
467	20231102	120900	465903320	4115	4100	4115	4100	62
468	20231102	120800	465649090	4100	4100	4100	4100	277
469	20231102	120700	464513390	4100	4100	4100	4100	189
470	20231102	120600	463738490	4100	4100	4100	4100	176
471	20231102	120500	463016890	4100	4100	4100	4100	16
472	20231102	120400	462951290	4105	4105	4105	4105	0
473	20231102	120300	462951290	4105	4105	4105	4105	251
474	20231102	120200	461920935	4105	4105	4105	4105	53
475	20231102	120100	461703370	4105	4105	4105	4105	168
476	20231102	120000	461013730	4105	4105	4105	4105	16
477	20231102	115900	460948050	4120	4120	4120	4120	2
478	20231102	115800	460939810	4105	4105	4105	4105	328
479	20231102	115700	459593370	4120	4120	4120	4120	0
480	20231102	115600	459593370	4120	4115	4120	4100	1082
481	20231102	115500	455143030	4100	4100	4110	4100	605
482	20231102	115400	452657160	4100	4100	4100	4100	302
483	20231102	115300	451418960	4110	4105	4110	4105	18
484	20231102	115200	451345060	4110	4110	4110	4110	12
485	20231102	115100	451295740	4105	4105	4105	4105	677
486	20231102	115000	448516655	4105	4105	4105	4105	200
487	20231102	114900	447695655	4105	4110	4110	4105	909
488	20231102	114800	443960760	4110	4110	4110	4110	16
489	20231102	114700	443895000	4110	4115	4115	4110	55
490	20231102	114600	443668930	4110	4110	4115	4110	276
491	20231102	114500	442534290	4120	4120	4120	4120	13
492	20231102	114400	442480730	4110	4120	4120	4110	1093
493	20231102	114300	437980330	4120	4125	4125	4120	45
494	20231102	114200	437794790	4135	4120	4135	4120	130
495	20231102	114100	437259130	4135	4135	4135	4120	24
496	20231102	114000	437160130	4120	4120	4120	4120	101
497	20231102	113900	436744010	4120	4120	4120	4120	231
498	20231102	113800	435792290	4125	4125	4125	4125	0
499	20231102	113700	435792290	4125	4125	4125	4125	187
500	20231102	113600	435020915	4125	4125	4125	4125	68
501	20231102	113500	434740415	4125	4125	4125	4125	0
502	20231102	113400	434740415	4125	4125	4125	4125	305
503	20231102	113300	433482290	4125	4125	4125	4125	0
504	20231102	113200	433482290	4125	4125	4125	4125	164
505	20231102	113100	432805790	4125	4150	4150	4125	25
506	20231102	113000	432702640	4125	4125	4125	4125	207
507	20231102	112900	431848765	4125	4125	4125	4125	16
508	20231102	112800	431782765	4125	4125	4125	4125	51
509	20231102	112700	431572390	4120	4140	4140	4120	815
510	20231102	112600	428207995	4135	4135	4135	4135	567
511	20231102	112500	425863450	4135	4120	4135	4120	353
512	20231102	112400	424408930	4120	4120	4120	4120	17
513	20231102	112300	424338890	4135	4135	4135	4135	5
514	20231102	112200	424318215	4120	4120	4135	4120	139
515	20231102	112100	423745520	4120	4120	4120	4120	53
516	20231102	112000	423527160	4120	4125	4135	4120	324
517	20231102	111900	422191640	4135	4135	4135	4135	5
518	20231102	111800	422170965	4135	4120	4135	4120	144
519	20231102	111700	421577535	4120	4120	4120	4120	70
520	20231102	111600	421289135	4135	4135	4135	4135	220
521	20231102	111500	420379435	4135	4120	4135	4120	443
522	20231102	111400	418553465	4120	4120	4120	4120	59
523	20231102	111300	418310385	4110	4110	4120	4110	420
524	20231102	111200	416582435	4110	4110	4110	4110	17
525	20231102	111100	416512565	4120	4120	4120	4120	5
526	20231102	111000	416491965	4110	4110	4110	4110	279
527	20231102	110900	415345275	4115	4125	4125	4115	56
528	20231102	110800	415114785	4115	4125	4135	4115	168
529	20231102	110700	414423125	4125	4125	4125	4125	0
530	20231102	110600	414423125	4125	4110	4125	4110	756
531	20231102	110500	411310435	4110	4120	4120	4110	26
532	20231102	110400	411203475	4120	4110	4120	4110	102
533	20231102	110300	410784235	4110	4110	4110	4110	121
534	20231102	110200	410286925	4125	4110	4125	4110	377
535	20231102	110100	408737380	4110	4110	4110	4110	283
536	20231102	110000	407574250	4110	4110	4110	4110	17
537	20231102	105900	407504380	4125	4125	4125	4125	5
538	20231102	105800	407483755	4105	4105	4105	4105	185
539	20231102	105700	406724330	4105	4105	4105	4105	0
540	20231102	105600	406724330	4105	4105	4105	4105	234
541	20231102	105500	405763760	4125	4110	4125	4110	256
542	20231102	105400	404711525	4110	4110	4125	4110	241
543	20231102	105300	403720940	4110	4110	4110	4110	16
544	20231102	105200	403655180	4125	4110	4125	4110	6
545	20231102	105100	403630445	4110	4110	4125	4110	605
546	20231102	105000	401143820	4115	4115	4125	4115	1105
547	20231102	104900	396596695	4115	4125	4125	4115	1179
548	20231102	104800	391745010	4115	4115	4115	4115	131
549	20231102	104700	391205945	4110	4115	4115	4110	102
550	20231102	104600	390786720	4115	4115	4115	4115	443
551	20231102	104500	388963775	4115	4120	4120	4115	40
552	20231102	104400	388799150	4115	4120	4120	4115	202
553	20231102	104300	387967840	4125	4125	4125	4125	51
554	20231102	104200	387757465	4135	4135	4135	4135	172
555	20231102	104100	387046245	4135	4135	4135	4135	18
556	20231102	104000	386971815	4135	4135	4135	4135	0
557	20231102	103900	386971815	4135	4135	4135	4135	265
558	20231102	103800	385876040	4135	4150	4150	4135	6
559	20231102	103700	385851155	4150	4140	4150	4140	1670
560	20231102	103600	378937005	4140	4140	4140	4140	1584
561	20231102	103500	372379245	4140	4140	4140	4140	1000
562	20231102	103400	368239245	4140	4140	4140	4140	208
563	20231102	103300	367378125	4145	4150	4150	4140	1861
564	20231102	103200	359656260	4150	4150	4160	4150	2172
565	20231102	103100	350642360	4160	4160	4160	4160	0
566	20231102	103000	350642360	4160	4150	4160	4150	154
567	20231102	102900	350002780	4160	4165	4165	4160	387
568	20231102	102800	348392785	4160	4155	4165	4155	1133
569	20231102	102700	343679695	4160	4160	4160	4150	746
570	20231102	102600	340576495	4150	4155	4160	4150	225
571	20231102	102500	339641670	4150	4150	4150	4150	455
572	20231102	102400	337753420	4150	4155	4155	4150	309
573	20231102	102300	336469870	4160	4160	4160	4160	25
574	20231102	102200	336365870	4155	4160	4160	4155	347
575	20231102	102100	334922785	4155	4160	4160	4155	98
576	20231102	102000	334515570	4155	4150	4160	4150	378
577	20231102	101900	332945370	4160	4160	4160	4160	1027
578	20231102	101800	328673050	4150	4150	4160	4150	484
579	20231102	101700	326663550	4160	4145	4160	4145	5468
580	20231102	101600	303968300	4145	4140	4145	4140	70
581	20231102	101500	303678475	4145	4140	4145	4140	273
582	20231102	101400	302548205	4145	4140	4145	4135	1014
583	20231102	101300	298351745	4135	4115	4140	4115	5214
584	20231102	101200	276795910	4115	4115	4115	4115	17
585	20231102	101100	276725955	4135	4135	4135	4135	3
586	20231102	101000	276713550	4135	4135	4135	4115	224
587	20231102	100900	275791590	4115	4135	4140	4115	56
588	20231102	100800	275561030	4135	4135	4135	4120	5317
589	20231102	100700	253579780	4135	4120	4135	4120	105
590	20231102	100600	253147105	4135	4120	4135	4120	273
591	20231102	100500	252020770	4120	4120	4135	4120	9069
592	20231102	100400	214626680	4115	4120	4120	4115	550
593	20231102	100300	212360930	4120	4115	4120	4105	1338
594	20231102	100200	206856045	4115	4115	4115	4105	2699
595	20231102	100100	195750180	4110	4100	4115	4100	3283
596	20231102	100000	182258930	4105	4105	4105	4105	625
597	20231102	095900	179693305	4105	4105	4105	4105	0
598	20231102	095800	179693305	4105	4105	4110	4105	511
599	20231102	095700	177595645	4105	4095	4105	4095	15
600	20231102	095600	177534170	4105	4095	4105	4095	367
601	20231102	095500	176030405	4100	4095	4100	4095	12
602	20231102	095400	175981240	4095	4095	4105	4095	290
603	20231102	095300	174793640	4095	4095	4095	4095	17
604	20231102	095200	174724025	4110	4105	4110	4095	705
605	20231102	095100	171835435	4105	4095	4110	4095	287
606	20231102	095000	170659610	4110	4095	4110	4095	992
607	20231102	094900	166592365	4100	4090	4100	4090	271
608	20231102	094800	165483825	4110	4105	4110	4100	1983
609	20231102	094700	157344670	4110	4110	4110	4105	75
610	20231102	094600	157036720	4105	4110	4110	4105	189
611	20231102	094500	156260825	4110	4100	4115	4100	217
612	20231102	094400	155370930	4100	4115	4115	4100	366
613	20231102	094300	153869535	4115	4115	4115	4100	117
614	20231102	094200	153389610	4110	4100	4110	4100	475
615	20231102	094100	151441040	4115	4100	4115	4090	1739
616	20231102	094000	144301040	4105	4105	4105	4105	10
617	20231102	093900	144259990	4085	4105	4105	4085	402
618	20231102	093800	142615820	4105	4105	4105	4105	2
619	20231102	093700	142607610	4105	4095	4105	4095	351
620	20231102	093600	141169085	4105	4080	4105	4080	911
621	20231102	093500	137438040	4090	4075	4090	4075	1199
622	20231102	093400	132547565	4080	4080	4085	4080	291
623	20231102	093300	131360280	4070	4065	4085	4065	1549
624	20231102	093200	125054100	4060	4075	4075	4060	276
625	20231102	093100	123932790	4080	4080	4080	4080	3
626	20231102	093000	123920550	4080	4080	4080	4080	929
627	20231102	092900	120130230	4080	4085	4085	4080	340
628	20231102	092800	118743015	4085	4080	4090	4080	1111
629	20231102	092700	114205115	4080	4085	4085	4080	2
630	20231102	092600	114196950	4100	4100	4100	4100	43
631	20231102	092500	114020650	4100	4100	4100	4100	1484
632	20231102	092400	107936250	4110	4100	4110	4100	1912
633	20231102	092300	100083560	4100	4100	4100	4100	0
634	20231102	092200	100083560	4100	4090	4105	4080	3484
635	20231102	092100	85807380	4090	4050	4090	4050	1142
636	20231102	092000	81142655	4075	4065	4075	4045	2555
637	20231102	091900	70757175	4065	4065	4065	4035	592
638	20231102	091800	68360500	4035	4035	4070	4035	803
639	20231102	091700	65105765	4035	4055	4055	4035	422
640	20231102	091600	63397895	4065	4065	4065	4065	2
641	20231102	091500	63389765	4070	4055	4070	4055	228
642	20231102	091400	62465120	4075	4060	4075	4060	1376
643	20231102	091300	56866645	4060	4060	4065	4045	492
644	20231102	091200	54872470	4065	4050	4065	4050	667
645	20231102	091100	52167170	4045	4050	4055	4045	112
646	20231102	091000	51713850	4050	4030	4050	4030	344
647	20231102	090900	50327430	4055	4030	4055	4025	286
648	20231102	090800	49175000	4060	4040	4060	4030	1760
649	20231102	090700	42065685	4040	4060	4060	4040	226
650	20231102	090600	41151845	4060	4070	4070	4060	2011
651	20231102	090500	32977480	4070	4085	4090	4070	220
652	20231102	090400	32081835	4075	4095	4110	4075	492
653	20231102	090300	30062495	4085	4060	4090	4060	2401
654	20231102	090200	20273645	4060	4045	4060	4025	186
655	20231102	090100	19521075	4045	4005	4045	4005	464
656	20231102	090000	17651935	4000	3945	4010	3945	4427