KissMeData/093640/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200000	824969720	9660	9660	9660	9660	1469
3	20231102	195900	824969720	9660	9660	9660	9660	0
4	20231102	195800	824969720	9660	9660	9660	9660	0
5	20231102	195700	824969720	9660	9660	9660	9660	0
6	20231102	195600	824969720	9660	9660	9660	9660	0
7	20231102	195500	824969720	9660	9660	9660	9660	0
8	20231102	195400	824969720	9660	9660	9660	9660	0
9	20231102	195300	824969720	9660	9660	9660	9660	0
10	20231102	195200	824969720	9660	9660	9660	9660	0
11	20231102	195100	824969720	9660	9660	9660	9660	0
12	20231102	195000	824969720	9660	9660	9660	9660	0
13	20231102	194900	824969720	9660	9660	9660	9660	0
14	20231102	194800	824969720	9660	9660	9660	9660	0
15	20231102	194700	824969720	9660	9660	9660	9660	0
16	20231102	194600	824969720	9660	9660	9660	9660	0
17	20231102	194500	824969720	9660	9660	9660	9660	0
18	20231102	194400	824969720	9660	9660	9660	9660	0
19	20231102	194300	824969720	9660	9660	9660	9660	0
20	20231102	194200	824969720	9660	9660	9660	9660	0
21	20231102	194100	824969720	9660	9660	9660	9660	0
22	20231102	194000	824969720	9660	9660	9660	9660	0
23	20231102	193900	824969720	9660	9660	9660	9660	0
24	20231102	193800	824969720	9660	9660	9660	9660	0
25	20231102	193700	824969720	9660	9660	9660	9660	0
26	20231102	193600	824969720	9660	9660	9660	9660	0
27	20231102	193500	824969720	9660	9660	9660	9660	0
28	20231102	193400	824969720	9660	9660	9660	9660	0
29	20231102	193300	824969720	9660	9660	9660	9660	0
30	20231102	193200	824969720	9660	9660	9660	9660	0
31	20231102	193100	824969720	9660	9660	9660	9660	0
32	20231102	193000	824969720	9660	9660	9660	9660	1469
33	20231102	192900	824969720	9660	9660	9660	9660	0
34	20231102	192800	824969720	9660	9660	9660	9660	0
35	20231102	192700	824969720	9660	9660	9660	9660	0
36	20231102	192600	824969720	9660	9660	9660	9660	0
37	20231102	192500	824969720	9660	9660	9660	9660	0
38	20231102	192400	824969720	9660	9660	9660	9660	0
39	20231102	192300	824969720	9660	9660	9660	9660	0
40	20231102	192200	824969720	9660	9660	9660	9660	0
41	20231102	192100	824969720	9660	9660	9660	9660	0
42	20231102	192000	824969720	9660	9660	9660	9660	0
43	20231102	191900	824969720	9660	9660	9660	9660	0
44	20231102	191800	824969720	9660	9660	9660	9660	0
45	20231102	191700	824969720	9660	9660	9660	9660	0
46	20231102	191600	824969720	9660	9660	9660	9660	0
47	20231102	191500	824969720	9660	9660	9660	9660	0
48	20231102	191400	824969720	9660	9660	9660	9660	0
49	20231102	191300	824969720	9660	9660	9660	9660	0
50	20231102	191200	824969720	9660	9660	9660	9660	0
51	20231102	191100	824969720	9660	9660	9660	9660	0
52	20231102	191000	824969720	9660	9660	9660	9660	0
53	20231102	190900	824969720	9660	9660	9660	9660	0
54	20231102	190800	824969720	9660	9660	9660	9660	0
55	20231102	190700	824969720	9660	9660	9660	9660	0
56	20231102	190600	824969720	9660	9660	9660	9660	0
57	20231102	190500	824969720	9660	9660	9660	9660	0
58	20231102	190400	824969720	9660	9660	9660	9660	0
59	20231102	190300	824969720	9660	9660	9660	9660	0
60	20231102	190200	824969720	9660	9660	9660	9660	0
61	20231102	190100	824969720	9660	9660	9660	9660	0
62	20231102	190000	824969720	9660	9660	9660	9660	1469
63	20231102	185900	824969720	9660	9660	9660	9660	0
64	20231102	185800	824969720	9660	9660	9660	9660	0
65	20231102	185700	824969720	9660	9660	9660	9660	0
66	20231102	185600	824969720	9660	9660	9660	9660	0
67	20231102	185500	824969720	9660	9660	9660	9660	0
68	20231102	185400	824969720	9660	9660	9660	9660	0
69	20231102	185300	824969720	9660	9660	9660	9660	0
70	20231102	185200	824969720	9660	9660	9660	9660	0
71	20231102	185100	824969720	9660	9660	9660	9660	0
72	20231102	185000	824969720	9660	9660	9660	9660	0
73	20231102	184900	824969720	9660	9660	9660	9660	0
74	20231102	184800	824969720	9660	9660	9660	9660	0
75	20231102	184700	824969720	9660	9660	9660	9660	0
76	20231102	184600	824969720	9660	9660	9660	9660	0
77	20231102	184500	824969720	9660	9660	9660	9660	0
78	20231102	184400	824969720	9660	9660	9660	9660	0
79	20231102	184300	824969720	9660	9660	9660	9660	0
80	20231102	184200	824969720	9660	9660	9660	9660	0
81	20231102	184100	824969720	9660	9660	9660	9660	0
82	20231102	184000	824969720	9660	9660	9660	9660	0
83	20231102	183900	824969720	9660	9660	9660	9660	0
84	20231102	183800	824969720	9660	9660	9660	9660	0
85	20231102	183700	824969720	9660	9660	9660	9660	0
86	20231102	183600	824969720	9660	9660	9660	9660	0
87	20231102	183500	824969720	9660	9660	9660	9660	0
88	20231102	183400	824969720	9660	9660	9660	9660	0
89	20231102	183300	824969720	9660	9660	9660	9660	0
90	20231102	183200	824969720	9660	9660	9660	9660	0
91	20231102	183100	824969720	9660	9660	9660	9660	0
92	20231102	183000	824969720	9660	9660	9660	9660	1469
93	20231102	182900	824969720	9660	9660	9660	9660	0
94	20231102	182800	824969720	9660	9660	9660	9660	0
95	20231102	182700	824969720	9660	9660	9660	9660	0
96	20231102	182600	824969720	9660	9660	9660	9660	0
97	20231102	182500	824969720	9660	9660	9660	9660	0
98	20231102	182400	824969720	9660	9660	9660	9660	0
99	20231102	182300	824969720	9660	9660	9660	9660	0
100	20231102	182200	824969720	9660	9660	9660	9660	0
101	20231102	182100	824969720	9660	9660	9660	9660	0
102	20231102	182000	824969720	9660	9660	9660	9660	0
103	20231102	181900	824969720	9660	9660	9660	9660	0
104	20231102	181800	824969720	9660	9660	9660	9660	0
105	20231102	181700	824969720	9660	9660	9660	9660	0
106	20231102	181600	824969720	9660	9660	9660	9660	0
107	20231102	181500	824969720	9660	9660	9660	9660	0
108	20231102	181400	824969720	9660	9660	9660	9660	0
109	20231102	181300	824969720	9660	9660	9660	9660	0
110	20231102	181200	824969720	9660	9660	9660	9660	0
111	20231102	181100	824969720	9660	9660	9660	9660	0
112	20231102	181000	824969720	9660	9660	9660	9660	0
113	20231102	180900	824969720	9660	9660	9660	9660	0
114	20231102	180800	824969720	9660	9660	9660	9660	0
115	20231102	180700	824969720	9660	9660	9660	9660	0
116	20231102	180600	824969720	9660	9660	9660	9660	0
117	20231102	180500	824969720	9660	9660	9660	9660	0
118	20231102	180400	824969720	9660	9660	9660	9660	0
119	20231102	180300	824969720	9660	9660	9660	9660	0
120	20231102	180200	824969720	9660	9660	9660	9660	0
121	20231102	180100	824969720	9660	9660	9660	9660	0
122	20231102	180000	824969720	9660	9660	9660	9660	1469
123	20231102	175900	824969720	9660	9660	9660	9660	0
124	20231102	175800	824969720	9660	9660	9660	9660	0
125	20231102	175700	824969720	9660	9660	9660	9660	0
126	20231102	175600	824969720	9660	9660	9660	9660	0
127	20231102	175500	824969720	9660	9660	9660	9660	0
128	20231102	175400	824969720	9660	9660	9660	9660	0
129	20231102	175300	824969720	9660	9660	9660	9660	0
130	20231102	175200	824969720	9660	9660	9660	9660	0
131	20231102	175100	824969720	9660	9660	9660	9660	0
132	20231102	175000	824969720	9660	9660	9660	9660	0
133	20231102	174900	824969720	9660	9660	9660	9660	0
134	20231102	174800	824969720	9660	9660	9660	9660	0
135	20231102	174700	824969720	9660	9660	9660	9660	0
136	20231102	174600	824969720	9660	9660	9660	9660	0
137	20231102	174500	824969720	9660	9660	9660	9660	0
138	20231102	174400	824969720	9660	9660	9660	9660	0
139	20231102	174300	824969720	9660	9660	9660	9660	0
140	20231102	174200	824969720	9660	9660	9660	9660	0
141	20231102	174100	824969720	9660	9660	9660	9660	0
142	20231102	174000	824969720	9660	9660	9660	9660	0
143	20231102	173900	824969720	9660	9660	9660	9660	0
144	20231102	173800	824969720	9660	9660	9660	9660	0
145	20231102	173700	824969720	9660	9660	9660	9660	0
146	20231102	173600	824969720	9660	9660	9660	9660	0
147	20231102	173500	824969720	9660	9660	9660	9660	0
148	20231102	173400	824969720	9660	9660	9660	9660	0
149	20231102	173300	824969720	9660	9660	9660	9660	0
150	20231102	173200	824969720	9660	9660	9660	9660	0
151	20231102	173100	824969720	9660	9660	9660	9660	0
152	20231102	173000	824969720	9660	9660	9660	9660	1469
153	20231102	172900	824969720	9660	9660	9660	9660	0
154	20231102	172800	824969720	9660	9660	9660	9660	0
155	20231102	172700	824969720	9660	9660	9660	9660	0
156	20231102	172600	824969720	9660	9660	9660	9660	0
157	20231102	172500	824969720	9660	9660	9660	9660	0
158	20231102	172400	824969720	9660	9660	9660	9660	0
159	20231102	172300	824969720	9660	9660	9660	9660	0
160	20231102	172200	824969720	9660	9660	9660	9660	0
161	20231102	172100	824969720	9660	9660	9660	9660	0
162	20231102	172000	824969720	9660	9660	9660	9660	0
163	20231102	171900	824969720	9660	9660	9660	9660	0
164	20231102	171800	824969720	9660	9660	9660	9660	0
165	20231102	171700	824969720	9660	9660	9660	9660	0
166	20231102	171600	824969720	9660	9660	9660	9660	0
167	20231102	171500	824969720	9660	9660	9660	9660	0
168	20231102	171400	824969720	9660	9660	9660	9660	0
169	20231102	171300	824969720	9660	9660	9660	9660	0
170	20231102	171200	824969720	9660	9660	9660	9660	0
171	20231102	171100	824969720	9660	9660	9660	9660	0
172	20231102	171000	824969720	9660	9660	9660	9660	0
173	20231102	170900	824969720	9660	9660	9660	9660	0
174	20231102	170800	824969720	9660	9660	9660	9660	0
175	20231102	170700	824969720	9660	9660	9660	9660	0
176	20231102	170600	824969720	9660	9660	9660	9660	0
177	20231102	170500	824969720	9660	9660	9660	9660	0
178	20231102	170400	824969720	9660	9660	9660	9660	0
179	20231102	170300	824969720	9660	9660	9660	9660	0
180	20231102	170200	824969720	9660	9660	9660	9660	0
181	20231102	170100	824969720	9660	9660	9660	9660	0
182	20231102	170000	824969720	9660	9660	9660	9660	1469
183	20231102	165900	824969720	9660	9660	9660	9660	0
184	20231102	165800	824969720	9660	9660	9660	9660	0
185	20231102	165700	824969720	9660	9660	9660	9660	0
186	20231102	165600	824969720	9660	9660	9660	9660	0
187	20231102	165500	824969720	9660	9660	9660	9660	0
188	20231102	165400	824969720	9660	9660	9660	9660	0
189	20231102	165300	824969720	9660	9660	9660	9660	0
190	20231102	165200	824969720	9660	9660	9660	9660	0
191	20231102	165100	824969720	9660	9660	9660	9660	0
192	20231102	165000	824969720	9660	9660	9660	9660	0
193	20231102	164900	824969720	9660	9660	9660	9660	0
194	20231102	164800	824969720	9660	9660	9660	9660	0
195	20231102	164700	824969720	9660	9660	9660	9660	0
196	20231102	164600	824969720	9660	9660	9660	9660	0
197	20231102	164500	824969720	9660	9660	9660	9660	0
198	20231102	164400	824969720	9660	9660	9660	9660	0
199	20231102	164300	824969720	9660	9660	9660	9660	0
200	20231102	164200	824969720	9660	9660	9660	9660	0
201	20231102	164100	824969720	9660	9660	9660	9660	0
202	20231102	164000	824969720	9660	9660	9660	9660	0
203	20231102	163900	824969720	9660	9660	9660	9660	0
204	20231102	163800	824969720	9660	9660	9660	9660	0
205	20231102	163700	824969720	9660	9660	9660	9660	0
206	20231102	163600	824969720	9660	9660	9660	9660	0
207	20231102	163500	824969720	9660	9660	9660	9660	0
208	20231102	163400	824969720	9660	9660	9660	9660	0
209	20231102	163300	824969720	9660	9660	9660	9660	0
210	20231102	163200	824969720	9660	9660	9660	9660	0
211	20231102	163100	824969720	9660	9660	9660	9660	0
212	20231102	163000	824969720	9660	9660	9660	9660	1469
213	20231102	162900	824969720	9660	9660	9660	9660	0
214	20231102	162800	824969720	9660	9660	9660	9660	0
215	20231102	162700	824969720	9660	9660	9660	9660	0
216	20231102	162600	824969720	9660	9660	9660	9660	0
217	20231102	162500	824969720	9660	9660	9660	9660	0
218	20231102	162400	824969720	9660	9660	9660	9660	0
219	20231102	162300	824969720	9660	9660	9660	9660	0
220	20231102	162200	824969720	9660	9660	9660	9660	0
221	20231102	162100	824969720	9660	9660	9660	9660	0
222	20231102	162000	824969720	9660	9660	9660	9660	0
223	20231102	161900	824969720	9660	9660	9660	9660	0
224	20231102	161800	824969720	9660	9660	9660	9660	0
225	20231102	161700	824969720	9660	9660	9660	9660	0
226	20231102	161600	824969720	9660	9660	9660	9660	0
227	20231102	161500	824969720	9660	9660	9660	9660	0
228	20231102	161400	824969720	9660	9660	9660	9660	0
229	20231102	161300	824969720	9660	9660	9660	9660	0
230	20231102	161200	824969720	9660	9660	9660	9660	0
231	20231102	161100	824969720	9660	9660	9660	9660	0
232	20231102	161000	824969720	9660	9660	9660	9660	0
233	20231102	160900	824969720	9660	9660	9660	9660	0
234	20231102	160800	824969720	9660	9660	9660	9660	0
235	20231102	160700	824969720	9660	9660	9660	9660	0
236	20231102	160600	824969720	9660	9660	9660	9660	0
237	20231102	160500	824969720	9660	9660	9660	9660	0
238	20231102	160400	824969720	9660	9660	9660	9660	0
239	20231102	160300	824969720	9660	9660	9660	9660	0
240	20231102	160200	824969720	9660	9660	9660	9660	0
241	20231102	160100	824969720	9660	9660	9660	9660	0
242	20231102	160000	824969720	9660	9660	9660	9660	1469
243	20231102	155900	824969720	9660	9660	9660	9660	0
244	20231102	155800	824969720	9660	9660	9660	9660	0
245	20231102	155700	824969720	9660	9660	9660	9660	0
246	20231102	155600	824969720	9660	9660	9660	9660	0
247	20231102	155500	824969720	9660	9660	9660	9660	0
248	20231102	155400	824969720	9660	9660	9660	9660	0
249	20231102	155300	824969720	9660	9660	9660	9660	0
250	20231102	155200	824969720	9660	9660	9660	9660	0
251	20231102	155100	824969720	9660	9660	9660	9660	0
252	20231102	155000	824969720	9660	9660	9660	9660	0
253	20231102	154900	824969720	9660	9660	9660	9660	0
254	20231102	154800	824969720	9660	9660	9660	9660	0
255	20231102	154700	824969720	9660	9660	9660	9660	0
256	20231102	154600	824969720	9660	9660	9660	9660	0
257	20231102	154500	824969720	9660	9660	9660	9660	0
258	20231102	154400	824969720	9660	9660	9660	9660	0
259	20231102	154300	824969720	9660	9660	9660	9660	0
260	20231102	154200	824969720	9660	9660	9660	9660	0
261	20231102	154100	824969720	9660	9660	9660	9660	0
262	20231102	154000	824969720	9660	9660	9660	9660	0
263	20231102	153900	824969720	9660	9660	9660	9660	0
264	20231102	153800	824969720	9660	9660	9660	9660	0
265	20231102	153700	824969720	9660	9660	9660	9660	0
266	20231102	153600	824969720	9660	9660	9660	9660	0
267	20231102	153500	824969720	9660	9660	9660	9660	0
268	20231102	153400	824969720	9660	9660	9660	9660	0
269	20231102	153300	824969720	9660	9660	9660	9660	0
270	20231102	153200	824969720	9660	9660	9660	9660	0
271	20231102	153100	824969720	9660	9660	9660	9660	0
272	20231102	153000	824969720	9660	9660	9660	9660	2938
273	20231102	152900	810779180	9680	9680	9680	9680	0
274	20231102	152800	810779180	9680	9680	9680	9680	0
275	20231102	152700	810779180	9680	9680	9680	9680	0
276	20231102	152600	810779180	9680	9680	9680	9680	0
277	20231102	152500	810779180	9680	9680	9680	9680	0
278	20231102	152400	810779180	9680	9680	9680	9680	0
279	20231102	152300	810779180	9680	9680	9680	9680	0
280	20231102	152200	810779180	9680	9680	9680	9680	0
281	20231102	152100	810779180	9680	9680	9680	9680	0
282	20231102	152000	810779180	9680	9680	9680	9680	0
283	20231102	151900	810779180	9680	9680	9690	9680	136
284	20231102	151800	809462680	9690	9690	9690	9690	2
285	20231102	151700	809443300	9670	9690	9690	9670	74
286	20231102	151600	808726740	9680	9680	9680	9680	740
287	20231102	151500	801563540	9680	9680	9680	9670	461
288	20231102	151400	797105540	9670	9680	9680	9670	525
289	20231102	151300	792023640	9680	9680	9680	9670	3045
290	20231102	151200	762548470	9680	9680	9680	9680	394
291	20231102	151100	758734550	9680	9680	9680	9680	8
292	20231102	151000	758657110	9680	9680	9680	9680	41
293	20231102	150900	758260230	9680	9700	9700	9680	116
294	20231102	150800	757135270	9680	9670	9700	9670	226
295	20231102	150700	754949540	9670	9690	9690	9670	227
296	20231102	150600	752754130	9640	9660	9700	9640	6872
297	20231102	150500	686477760	9670	9670	9670	9660	185
298	20231102	150400	684689200	9660	9710	9710	9660	4897
299	20231102	150300	637311510	9710	9710	9710	9710	24
300	20231102	150200	637078470	9710	9700	9710	9700	634
301	20231102	150100	630925660	9700	9700	9710	9700	197
302	20231102	150000	629014710	9700	9700	9700	9700	90
303	20231102	145900	628141710	9700	9700	9700	9690	630
304	20231102	145800	622030820	9700	9700	9700	9700	126
305	20231102	145700	620808620	9690	9690	9690	9690	60
306	20231102	145600	620227220	9700	9700	9700	9700	97
307	20231102	145500	619286320	9700	9700	9700	9700	11
308	20231102	145400	619179620	9710	9710	9710	9700	390
309	20231102	145300	615392830	9700	9700	9700	9700	19
310	20231102	145200	615208530	9700	9700	9700	9700	0
311	20231102	145100	615208530	9700	9700	9700	9700	31
312	20231102	145000	614907830	9700	9700	9700	9700	186
313	20231102	144900	613103630	9690	9690	9690	9690	0
314	20231102	144800	613103630	9690	9690	9690	9690	200
315	20231102	144700	611165630	9690	9690	9690	9690	66
316	20231102	144600	610526090	9710	9710	9710	9710	0
317	20231102	144500	610526090	9710	9710	9710	9710	1
318	20231102	144400	610516380	9710	9700	9710	9700	26
319	20231102	144300	610264080	9710	9710	9710	9710	10
320	20231102	144200	610166980	9710	9700	9710	9700	132
321	20231102	144100	608886570	9700	9700	9700	9700	700
322	20231102	144000	602096570	9700	9700	9700	9700	0
323	20231102	143900	602096570	9700	9690	9700	9690	101
324	20231102	143800	601117870	9690	9690	9690	9690	12
325	20231102	143700	601001590	9690	9690	9690	9690	0
326	20231102	143600	601001590	9690	9690	9690	9690	98
327	20231102	143500	600051970	9700	9700	9700	9700	2
328	20231102	143400	600032570	9700	9700	9700	9700	0
329	20231102	143300	600032570	9700	9700	9700	9700	2
330	20231102	143200	600013170	9700	9700	9700	9700	0
331	20231102	143100	600013170	9700	9700	9700	9700	37
332	20231102	143000	599654270	9700	9700	9700	9700	164
333	20231102	142900	598063470	9710	9710	9710	9710	0
334	20231102	142800	598063470	9710	9710	9710	9710	45
335	20231102	142700	597626520	9700	9710	9710	9700	117
336	20231102	142600	596490570	9700	9700	9700	9700	0
337	20231102	142500	596490570	9700	9710	9710	9700	14
338	20231102	142400	596354760	9700	9700	9700	9700	16
339	20231102	142300	596199560	9700	9700	9700	9700	0
340	20231102	142200	596199560	9700	9700	9700	9690	828
341	20231102	142100	588172720	9710	9710	9710	9710	0
342	20231102	142000	588172720	9710	9710	9710	9710	23
343	20231102	141900	587949390	9700	9700	9700	9700	20
344	20231102	141800	587755390	9700	9700	9700	9700	0
345	20231102	141700	587755390	9700	9700	9700	9700	0
346	20231102	141600	587755390	9700	9700	9700	9700	28
347	20231102	141500	587483790	9710	9710	9710	9710	118
348	20231102	141400	586338010	9710	9710	9710	9710	10
349	20231102	141300	586240910	9700	9700	9700	9700	0
350	20231102	141200	586240910	9700	9700	9700	9700	238
351	20231102	141100	583932310	9700	9700	9700	9700	69
352	20231102	141000	583263010	9700	9700	9700	9700	24
353	20231102	140900	583030210	9690	9690	9690	9690	0
354	20231102	140800	583030210	9690	9690	9690	9690	1
355	20231102	140700	583020520	9690	9690	9690	9690	0
356	20231102	140600	583020520	9690	9700	9700	9690	64
357	20231102	140500	582399840	9700	9700	9700	9700	52
358	20231102	140400	581895440	9700	9690	9700	9690	101
359	20231102	140300	580916740	9700	9690	9700	9680	489
360	20231102	140200	576176210	9690	9700	9700	9690	280
361	20231102	140100	573463000	9700	9700	9700	9700	11
362	20231102	140000	573356300	9700	9700	9700	9700	6
363	20231102	135900	573298100	9700	9700	9700	9700	1
364	20231102	135800	573288400	9690	9690	9690	9690	352
365	20231102	135700	569877520	9690	9690	9690	9690	100
366	20231102	135600	568908520	9700	9700	9700	9700	1
367	20231102	135500	568898820	9700	9700	9700	9700	0
368	20231102	135400	568898820	9700	9700	9700	9700	2
369	20231102	135300	568879420	9690	9690	9690	9690	70
370	20231102	135200	568201120	9700	9700	9700	9700	0
371	20231102	135100	568201120	9700	9700	9700	9700	10
372	20231102	135000	568104120	9700	9700	9700	9700	212
373	20231102	134900	566047720	9690	9690	9690	9690	138
374	20231102	134800	564710500	9700	9700	9700	9700	2
375	20231102	134700	564691100	9690	9700	9700	9690	253
376	20231102	134600	562239210	9700	9690	9700	9690	70
377	20231102	134500	561560900	9690	9690	9690	9690	1
378	20231102	134400	561551210	9690	9690	9690	9690	0
379	20231102	134300	561551210	9690	9690	9690	9690	0
380	20231102	134200	561551210	9690	9690	9690	9690	232
381	20231102	134100	559303130	9700	9700	9700	9700	5
382	20231102	134000	559254630	9700	9700	9700	9700	5
383	20231102	133900	559206130	9700	9700	9700	9700	0
384	20231102	133800	559206130	9700	9700	9700	9700	31
385	20231102	133700	558905430	9710	9710	9710	9710	3
386	20231102	133600	558876300	9710	9710	9710	9710	0
387	20231102	133500	558876300	9710	9710	9710	9710	2
388	20231102	133400	558856880	9700	9700	9700	9700	0
389	20231102	133300	558856880	9700	9710	9710	9700	76
390	20231102	133200	558119660	9710	9710	9710	9710	0
391	20231102	133100	558119660	9710	9710	9710	9710	0
392	20231102	133000	558119660	9710	9710	9710	9710	52
393	20231102	132900	557614740	9690	9690	9690	9690	0
394	20231102	132800	557614740	9690	9700	9700	9690	300
395	20231102	132700	554706930	9700	9700	9700	9700	0
396	20231102	132600	554706930	9700	9700	9700	9700	0
397	20231102	132500	554706930	9700	9700	9700	9700	2
398	20231102	132400	554687530	9710	9710	9710	9710	0
399	20231102	132300	554687530	9710	9710	9710	9710	0
400	20231102	132200	554687530	9710	9690	9710	9690	51
401	20231102	132100	554193260	9690	9700	9700	9690	685
402	20231102	132000	547553890	9720	9720	9720	9720	5
403	20231102	131900	547505290	9700	9700	9700	9700	0
404	20231102	131800	547505290	9700	9700	9700	9700	0
405	20231102	131700	547505290	9700	9700	9700	9700	100
406	20231102	131600	546535290	9700	9700	9700	9700	0
407	20231102	131500	546535290	9700	9700	9700	9700	660
408	20231102	131400	540133290	9720	9710	9720	9710	13
409	20231102	131300	540007040	9710	9710	9710	9710	7
410	20231102	131200	539939070	9700	9700	9700	9700	114
411	20231102	131100	538833270	9700	9700	9700	9700	0
412	20231102	131000	538833270	9700	9700	9700	9700	0
413	20231102	130900	538833270	9700	9720	9720	9700	1831
414	20231102	130800	521068490	9730	9730	9730	9730	0
415	20231102	130700	521068490	9730	9730	9730	9730	3
416	20231102	130600	521039300	9730	9720	9730	9720	393
417	20231102	130500	517215500	9720	9720	9720	9720	0
418	20231102	130400	517215500	9720	9720	9720	9720	0
419	20231102	130300	517215500	9720	9720	9720	9720	10
420	20231102	130200	517118300	9710	9710	9710	9710	0
421	20231102	130100	517118300	9710	9710	9710	9710	0
422	20231102	130000	517118300	9710	9710	9710	9710	0
423	20231102	125900	517118300	9710	9720	9720	9710	1200
424	20231102	125800	505464990	9720	9720	9720	9720	0
425	20231102	125700	505464990	9720	9720	9720	9720	0
426	20231102	125600	505464990	9720	9720	9720	9720	0
427	20231102	125500	505464990	9720	9720	9720	9720	10
428	20231102	125400	505367790	9720	9720	9720	9720	0
429	20231102	125300	505367790	9720	9720	9720	9720	0
430	20231102	125200	505367790	9720	9720	9720	9720	93
431	20231102	125100	504463830	9720	9720	9720	9720	0
432	20231102	125000	504463830	9720	9720	9720	9720	50
433	20231102	124900	503977830	9720	9720	9720	9720	304
434	20231102	124800	501022950	9720	9720	9720	9720	1
435	20231102	124700	501013230	9710	9710	9710	9710	6
436	20231102	124600	500954970	9710	9710	9710	9710	0
437	20231102	124500	500954970	9710	9710	9710	9710	0
438	20231102	124400	500954970	9710	9720	9720	9710	462
439	20231102	124300	496464430	9710	9720	9720	9710	87
440	20231102	124200	495619060	9720	9720	9720	9720	12
441	20231102	124100	495502420	9710	9710	9710	9710	367
442	20231102	124000	491938850	9710	9710	9710	9710	0
443	20231102	123900	491938850	9710	9710	9710	9710	20
444	20231102	123800	491744650	9710	9710	9710	9710	0
445	20231102	123700	491744650	9710	9710	9710	9710	0
446	20231102	123600	491744650	9710	9710	9710	9710	0
447	20231102	123500	491744650	9710	9710	9710	9710	17
448	20231102	123400	491579580	9710	9710	9710	9710	11
449	20231102	123300	491472770	9710	9710	9710	9710	0
450	20231102	123200	491472770	9710	9710	9710	9710	1
451	20231102	123100	491463060	9710	9700	9710	9700	203
452	20231102	123000	489493930	9700	9700	9700	9700	0
453	20231102	122900	489493930	9700	9700	9700	9700	20
454	20231102	122800	489299930	9700	9710	9710	9700	41
455	20231102	122700	488902220	9710	9710	9710	9710	0
456	20231102	122600	488902220	9710	9710	9710	9710	84
457	20231102	122500	488086580	9710	9710	9710	9710	301
458	20231102	122400	485163870	9710	9710	9710	9710	22
459	20231102	122300	484950250	9700	9700	9700	9700	34
460	20231102	122200	484620450	9700	9700	9700	9700	200
461	20231102	122100	482680450	9710	9710	9710	9710	100
462	20231102	122000	481709450	9710	9710	9710	9710	10
463	20231102	121900	481612350	9710	9710	9710	9710	52
464	20231102	121800	481107430	9710	9710	9710	9710	9
465	20231102	121700	481020040	9700	9700	9700	9700	0
466	20231102	121600	481020040	9700	9710	9710	9700	31
467	20231102	121500	480719330	9700	9700	9700	9700	0
468	20231102	121400	480719330	9700	9700	9700	9700	0
469	20231102	121300	480719330	9700	9700	9700	9700	10
470	20231102	121200	480622330	9700	9700	9700	9700	0
471	20231102	121100	480622330	9700	9700	9700	9700	0
472	20231102	121000	480622330	9700	9700	9700	9700	10
473	20231102	120900	480525330	9690	9690	9690	9690	0
474	20231102	120800	480525330	9690	9690	9690	9690	0
475	20231102	120700	480525330	9690	9690	9690	9690	0
476	20231102	120600	480525330	9690	9690	9690	9690	25
477	20231102	120500	480283080	9690	9690	9690	9690	0
478	20231102	120400	480283080	9690	9700	9700	9690	399
479	20231102	120300	476415510	9700	9700	9700	9700	200
480	20231102	120200	474475510	9700	9700	9700	9700	0
481	20231102	120100	474475510	9700	9700	9700	9700	0
482	20231102	120000	474475510	9700	9700	9700	9700	0
483	20231102	115900	474475510	9700	9700	9700	9700	0
484	20231102	115800	474475510	9700	9700	9700	9700	0
485	20231102	115700	474475510	9700	9710	9710	9700	200
486	20231102	115600	472533710	9730	9730	9730	9730	0
487	20231102	115500	472533710	9730	9730	9730	9730	0
488	20231102	115400	472533710	9730	9730	9730	9730	0
489	20231102	115300	472533710	9730	9730	9730	9730	0
490	20231102	115200	472533710	9730	9730	9730	9730	6
491	20231102	115100	472475330	9730	9730	9730	9730	103
492	20231102	115000	471473140	9730	9720	9730	9720	115
493	20231102	114900	470355200	9710	9710	9710	9710	0
494	20231102	114800	470355200	9710	9710	9710	9710	2
495	20231102	114700	470335780	9720	9720	9720	9720	2
496	20231102	114600	470316340	9730	9730	9730	9730	5
497	20231102	114500	470267690	9730	9730	9730	9730	0
498	20231102	114400	470267690	9730	9730	9730	9730	0
499	20231102	114300	470267690	9730	9730	9730	9730	2
500	20231102	114200	470248230	9730	9720	9730	9720	20
501	20231102	114100	470053680	9690	9700	9700	9690	100
502	20231102	114000	469084620	9690	9710	9710	9690	110
503	20231102	113900	468017680	9700	9700	9700	9700	200
504	20231102	113800	466077680	9700	9720	9720	9700	860
505	20231102	113700	457732610	9730	9730	9730	9730	0
506	20231102	113600	457732610	9730	9730	9730	9730	0
507	20231102	113500	457732610	9730	9720	9730	9720	106
508	20231102	113400	456702230	9720	9720	9720	9720	10
509	20231102	113300	456605030	9740	9740	9740	9740	1
510	20231102	113200	456595290	9740	9740	9740	9740	0
511	20231102	113100	456595290	9740	9740	9740	9740	20
512	20231102	113000	456400490	9740	9740	9740	9740	1
513	20231102	112900	456390750	9740	9740	9740	9740	0
514	20231102	112800	456390750	9740	9740	9740	9740	0
515	20231102	112700	456390750	9740	9740	9740	9740	100
516	20231102	112600	455416750	9740	9740	9740	9740	311
517	20231102	112500	452387610	9730	9730	9730	9730	67
518	20231102	112400	451735700	9730	9730	9730	9730	60
519	20231102	112300	451151900	9730	9730	9730	9730	0
520	20231102	112200	451151900	9730	9730	9730	9730	1
521	20231102	112100	451142170	9730	9730	9730	9730	500
522	20231102	112000	446277170	9700	9700	9700	9700	0
523	20231102	111900	446277170	9700	9700	9700	9700	0
524	20231102	111800	446277170	9700	9700	9700	9700	228
525	20231102	111700	444065570	9700	9720	9720	9700	1303
526	20231102	111600	431424480	9720	9720	9720	9720	201
527	20231102	111500	429470760	9730	9730	9730	9730	0
528	20231102	111400	429470760	9730	9730	9730	9730	0
529	20231102	111300	429470760	9730	9730	9730	9730	7
530	20231102	111200	429402650	9730	9730	9730	9730	10
531	20231102	111100	429305350	9730	9730	9730	9730	161
532	20231102	111000	427738820	9730	9730	9730	9730	0
533	20231102	110900	427738820	9730	9730	9730	9730	0
534	20231102	110800	427738820	9730	9730	9730	9730	0
535	20231102	110700	427738820	9730	9730	9730	9730	0
536	20231102	110600	427738820	9730	9740	9740	9730	17
537	20231102	110500	427573380	9740	9750	9750	9730	573
538	20231102	110400	421992090	9750	9760	9760	9750	12
539	20231102	110300	421875070	9760	9760	9760	9760	0
540	20231102	110200	421875070	9760	9760	9760	9760	1
541	20231102	110100	421865310	9760	9760	9760	9760	0
542	20231102	110000	421865310	9760	9760	9760	9760	9
543	20231102	105900	421777470	9740	9750	9750	9740	153
544	20231102	105800	420287200	9750	9740	9750	9740	203
545	20231102	105700	418309950	9750	9750	9750	9750	44
546	20231102	105600	417880950	9750	9750	9750	9750	0
547	20231102	105500	417880950	9750	9750	9750	9750	65
548	20231102	105400	417247200	9760	9760	9760	9760	15
549	20231102	105300	417100800	9740	9740	9740	9740	7
550	20231102	105200	417032620	9750	9760	9760	9750	305
551	20231102	105100	414058250	9750	9750	9760	9750	635
552	20231102	105000	407866450	9750	9750	9750	9750	978
553	20231102	104900	398330950	9750	9740	9750	9740	46
554	20231102	104800	397882690	9740	9740	9750	9740	131
555	20231102	104700	396606200	9740	9740	9740	9740	391
556	20231102	104600	392797860	9740	9730	9740	9730	356
557	20231102	104500	389333420	9740	9740	9740	9740	467
558	20231102	104400	384784840	9730	9730	9730	9730	0
559	20231102	104300	384784840	9730	9730	9730	9730	0
560	20231102	104200	384784840	9730	9730	9730	9730	0
561	20231102	104100	384784840	9730	9730	9730	9730	0
562	20231102	104000	384784840	9730	9730	9730	9730	306
563	20231102	103900	381807460	9710	9730	9730	9710	31
564	20231102	103800	381506430	9730	9730	9730	9730	1
565	20231102	103700	381496700	9710	9710	9710	9710	0
566	20231102	103600	381496700	9710	9710	9730	9710	36
567	20231102	103500	381147120	9710	9710	9710	9710	124
568	20231102	103400	379943080	9710	9710	9710	9710	0
569	20231102	103300	379943080	9710	9720	9720	9710	41
570	20231102	103200	379544820	9720	9720	9720	9720	0
571	20231102	103100	379544820	9720	9720	9720	9720	0
572	20231102	103000	379544820	9720	9720	9720	9720	100
573	20231102	102900	378572820	9720	9720	9720	9720	100
574	20231102	102800	377600820	9720	9720	9730	9720	97
575	20231102	102700	376657230	9720	9710	9740	9710	51
576	20231102	102600	376161440	9690	9700	9700	9690	103
577	20231102	102500	375162910	9710	9710	9710	9710	0
578	20231102	102400	375162910	9710	9710	9710	9710	30
579	20231102	102300	374871610	9700	9710	9710	9700	90
580	20231102	102200	373998510	9710	9710	9710	9710	22
581	20231102	102100	373784890	9710	9710	9710	9710	9
582	20231102	102000	373697500	9700	9710	9710	9700	1401
583	20231102	101900	360103340	9700	9700	9700	9700	0
584	20231102	101800	360103340	9700	9700	9700	9700	0
585	20231102	101700	360103340	9700	9700	9700	9700	0
586	20231102	101600	360103340	9700	9700	9700	9700	0
587	20231102	101500	360103340	9700	9700	9700	9700	6
588	20231102	101400	360045140	9710	9710	9710	9710	19
589	20231102	101300	359860650	9700	9700	9700	9700	0
590	20231102	101200	359860650	9700	9710	9710	9700	33
591	20231102	101100	359540340	9710	9700	9710	9700	378
592	20231102	101000	355873540	9700	9710	9710	9700	455
593	20231102	100900	351459490	9710	9710	9710	9710	13
594	20231102	100800	351333260	9710	9710	9710	9710	6
595	20231102	100700	351275000	9710	9710	9710	9710	81
596	20231102	100600	350488490	9710	9710	9710	9710	13
597	20231102	100500	350362260	9710	9710	9710	9700	520
598	20231102	100400	345314060	9710	9750	9750	9710	1338
599	20231102	100300	332320810	9750	9750	9750	9750	24
600	20231102	100200	332086810	9750	9750	9750	9750	80
601	20231102	100100	331306810	9740	9740	9740	9740	15
602	20231102	100000	331160710	9750	9750	9750	9750	55
603	20231102	095900	330624460	9750	9750	9750	9750	1
604	20231102	095800	330614710	9750	9720	9750	9710	1295
605	20231102	095700	318031690	9730	9740	9740	9720	64
606	20231102	095600	317409130	9750	9750	9750	9750	13
607	20231102	095500	317282380	9750	9750	9750	9750	67
608	20231102	095400	316629130	9760	9760	9760	9760	0
609	20231102	095300	316629130	9760	9760	9760	9760	309
610	20231102	095200	313613290	9770	9770	9770	9770	11
611	20231102	095100	313505820	9780	9740	9780	9720	2755
612	20231102	095000	286610940	9760	9750	9760	9750	91
613	20231102	094900	285723680	9750	9760	9760	9750	65
614	20231102	094800	285089680	9760	9750	9760	9750	8
615	20231102	094700	285011660	9750	9760	9760	9750	153
616	20231102	094600	283519880	9760	9760	9760	9760	50
617	20231102	094500	283031880	9750	9750	9750	9750	200
618	20231102	094400	281081880	9760	9760	9760	9760	1
619	20231102	094300	281072120	9760	9760	9760	9760	55
620	20231102	094200	280535320	9750	9750	9750	9750	113
621	20231102	094100	279433570	9760	9760	9760	9760	78
622	20231102	094000	278672290	9760	9770	9770	9760	34
623	20231102	093900	278340330	9750	9750	9770	9750	2012
624	20231102	093800	258703670	9750	9750	9750	9750	1
625	20231102	093700	258693920	9750	9760	9760	9750	44
626	20231102	093600	258264810	9750	9750	9750	9750	160
627	20231102	093500	256704810	9750	9750	9750	9750	1252
628	20231102	093400	244497810	9750	9740	9750	9740	61
629	20231102	093300	243903110	9740	9740	9750	9730	428
630	20231102	093200	239730880	9740	9740	9740	9740	110
631	20231102	093100	238659480	9740	9730	9740	9730	1070
632	20231102	093000	228238020	9730	9740	9740	9730	151
633	20231102	092900	226768290	9720	9730	9740	9720	205
634	20231102	092800	224775170	9740	9720	9740	9720	3
635	20231102	092700	224745970	9720	9730	9730	9720	205
636	20231102	092600	222753270	9720	9720	9720	9720	0
637	20231102	092500	222753270	9720	9720	9720	9720	1
638	20231102	092400	222743550	9720	9720	9720	9720	0
639	20231102	092300	222743550	9720	9730	9740	9720	119
640	20231102	092200	221584860	9730	9710	9730	9710	176
641	20231102	092100	219873890	9710	9710	9710	9710	6
642	20231102	092000	219815630	9650	9680	9680	9650	360
643	20231102	091900	216338170	9710	9680	9710	9680	1589
644	20231102	091800	200956050	9680	9710	9710	9680	1110
645	20231102	091700	190189720	9700	9740	9740	9700	2212
646	20231102	091600	168730750	9710	9710	9740	9700	289
647	20231102	091500	165925660	9740	9750	9750	9740	862
648	20231102	091400	157521220	9750	9720	9750	9720	1278
649	20231102	091300	145074660	9730	9740	9740	9720	159
650	20231102	091200	143527650	9750	9730	9750	9730	21
651	20231102	091100	143323280	9750	9740	9750	9730	994
652	20231102	091000	133635420	9740	9710	9740	9700	2957
653	20231102	090900	104866030	9710	9720	9730	9710	167
654	20231102	090800	103243280	9710	9730	9730	9710	525
655	20231102	090700	98135250	9730	9710	9730	9710	1282
656	20231102	090600	85677760	9710	9710	9710	9710	549
657	20231102	090500	80346970	9710	9690	9710	9690	554
658	20231102	090400	74973590	9700	9700	9700	9700	10
659	20231102	090300	74876590	9700	9700	9710	9700	3414
660	20231102	090200	41758000	9700	9670	9700	9670	2443
661	20231102	090100	18069930	9680	9670	9680	9660	1709
662	20231102	090000	1543000	9670	9640	9670	9640	160