KissMeData/110020/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200900	1407982940	8850	8850	8850	8850	1060
3	20231102	200800	1407982940	8850	8850	8850	8850	0
4	20231102	200700	1407982940	8850	8850	8850	8850	0
5	20231102	200600	1407982940	8850	8850	8850	8850	0
6	20231102	200500	1407982940	8850	8850	8850	8850	0
7	20231102	200400	1407982940	8850	8850	8850	8850	0
8	20231102	200300	1407982940	8850	8850	8850	8850	0
9	20231102	200200	1407982940	8850	8850	8850	8850	0
10	20231102	200100	1407982940	8850	8850	8850	8850	0
11	20231102	200000	1407982940	8850	8850	8850	8850	0
12	20231102	195900	1407982940	8850	8850	8850	8850	0
13	20231102	195800	1407982940	8850	8850	8850	8850	0
14	20231102	195700	1407982940	8850	8850	8850	8850	0
15	20231102	195600	1407982940	8850	8850	8850	8850	0
16	20231102	195500	1407982940	8850	8850	8850	8850	0
17	20231102	195400	1407982940	8850	8850	8850	8850	0
18	20231102	195300	1407982940	8850	8850	8850	8850	0
19	20231102	195200	1407982940	8850	8850	8850	8850	0
20	20231102	195100	1407982940	8850	8850	8850	8850	0
21	20231102	195000	1407982940	8850	8850	8850	8850	0
22	20231102	194900	1407982940	8850	8850	8850	8850	0
23	20231102	194800	1407982940	8850	8850	8850	8850	0
24	20231102	194700	1407982940	8850	8850	8850	8850	0
25	20231102	194600	1407982940	8850	8850	8850	8850	0
26	20231102	194500	1407982940	8850	8850	8850	8850	0
27	20231102	194400	1407982940	8850	8850	8850	8850	0
28	20231102	194300	1407982940	8850	8850	8850	8850	0
29	20231102	194200	1407982940	8850	8850	8850	8850	0
30	20231102	194100	1407982940	8850	8850	8850	8850	0
31	20231102	194000	1407982940	8850	8850	8850	8850	0
32	20231102	193900	1407982940	8850	8850	8850	8850	1060
33	20231102	193800	1407982940	8850	8850	8850	8850	0
34	20231102	193700	1407982940	8850	8850	8850	8850	0
35	20231102	193600	1407982940	8850	8850	8850	8850	0
36	20231102	193500	1407982940	8850	8850	8850	8850	0
37	20231102	193400	1407982940	8850	8850	8850	8850	0
38	20231102	193300	1407982940	8850	8850	8850	8850	0
39	20231102	193200	1407982940	8850	8850	8850	8850	0
40	20231102	193100	1407982940	8850	8850	8850	8850	0
41	20231102	193000	1407982940	8850	8850	8850	8850	0
42	20231102	192900	1407982940	8850	8850	8850	8850	0
43	20231102	192800	1407982940	8850	8850	8850	8850	0
44	20231102	192700	1407982940	8850	8850	8850	8850	0
45	20231102	192600	1407982940	8850	8850	8850	8850	0
46	20231102	192500	1407982940	8850	8850	8850	8850	0
47	20231102	192400	1407982940	8850	8850	8850	8850	0
48	20231102	192300	1407982940	8850	8850	8850	8850	0
49	20231102	192200	1407982940	8850	8850	8850	8850	0
50	20231102	192100	1407982940	8850	8850	8850	8850	0
51	20231102	192000	1407982940	8850	8850	8850	8850	0
52	20231102	191900	1407982940	8850	8850	8850	8850	0
53	20231102	191800	1407982940	8850	8850	8850	8850	0
54	20231102	191700	1407982940	8850	8850	8850	8850	0
55	20231102	191600	1407982940	8850	8850	8850	8850	0
56	20231102	191500	1407982940	8850	8850	8850	8850	0
57	20231102	191400	1407982940	8850	8850	8850	8850	0
58	20231102	191300	1407982940	8850	8850	8850	8850	0
59	20231102	191200	1407982940	8850	8850	8850	8850	0
60	20231102	191100	1407982940	8850	8850	8850	8850	0
61	20231102	191000	1407982940	8850	8850	8850	8850	0
62	20231102	190900	1407982940	8850	8850	8850	8850	1060
63	20231102	190800	1407982940	8850	8850	8850	8850	0
64	20231102	190700	1407982940	8850	8850	8850	8850	0
65	20231102	190600	1407982940	8850	8850	8850	8850	0
66	20231102	190500	1407982940	8850	8850	8850	8850	0
67	20231102	190400	1407982940	8850	8850	8850	8850	0
68	20231102	190300	1407982940	8850	8850	8850	8850	0
69	20231102	190200	1407982940	8850	8850	8850	8850	0
70	20231102	190100	1407982940	8850	8850	8850	8850	0
71	20231102	190000	1407982940	8850	8850	8850	8850	0
72	20231102	185900	1407982940	8850	8850	8850	8850	0
73	20231102	185800	1407982940	8850	8850	8850	8850	0
74	20231102	185700	1407982940	8850	8850	8850	8850	0
75	20231102	185600	1407982940	8850	8850	8850	8850	0
76	20231102	185500	1407982940	8850	8850	8850	8850	0
77	20231102	185400	1407982940	8850	8850	8850	8850	0
78	20231102	185300	1407982940	8850	8850	8850	8850	0
79	20231102	185200	1407982940	8850	8850	8850	8850	0
80	20231102	185100	1407982940	8850	8850	8850	8850	0
81	20231102	185000	1407982940	8850	8850	8850	8850	0
82	20231102	184900	1407982940	8850	8850	8850	8850	0
83	20231102	184800	1407982940	8850	8850	8850	8850	0
84	20231102	184700	1407982940	8850	8850	8850	8850	0
85	20231102	184600	1407982940	8850	8850	8850	8850	0
86	20231102	184500	1407982940	8850	8850	8850	8850	0
87	20231102	184400	1407982940	8850	8850	8850	8850	0
88	20231102	184300	1407982940	8850	8850	8850	8850	0
89	20231102	184200	1407982940	8850	8850	8850	8850	0
90	20231102	184100	1407982940	8850	8850	8850	8850	0
91	20231102	184000	1407982940	8850	8850	8850	8850	0
92	20231102	183900	1407982940	8850	8850	8850	8850	1060
93	20231102	183800	1407982940	8850	8850	8850	8850	0
94	20231102	183700	1407982940	8850	8850	8850	8850	0
95	20231102	183600	1407982940	8850	8850	8850	8850	0
96	20231102	183500	1407982940	8850	8850	8850	8850	0
97	20231102	183400	1407982940	8850	8850	8850	8850	0
98	20231102	183300	1407982940	8850	8850	8850	8850	0
99	20231102	183200	1407982940	8850	8850	8850	8850	0
100	20231102	183100	1407982940	8850	8850	8850	8850	0
101	20231102	183000	1407982940	8850	8850	8850	8850	0
102	20231102	182900	1407982940	8850	8850	8850	8850	0
103	20231102	182800	1407982940	8850	8850	8850	8850	0
104	20231102	182700	1407982940	8850	8850	8850	8850	0
105	20231102	182600	1407982940	8850	8850	8850	8850	0
106	20231102	182500	1407982940	8850	8850	8850	8850	0
107	20231102	182400	1407982940	8850	8850	8850	8850	0
108	20231102	182300	1407982940	8850	8850	8850	8850	0
109	20231102	182200	1407982940	8850	8850	8850	8850	0
110	20231102	182100	1407982940	8850	8850	8850	8850	0
111	20231102	182000	1407982940	8850	8850	8850	8850	0
112	20231102	181900	1407982940	8850	8850	8850	8850	0
113	20231102	181800	1407982940	8850	8850	8850	8850	0
114	20231102	181700	1407982940	8850	8850	8850	8850	0
115	20231102	181600	1407982940	8850	8850	8850	8850	0
116	20231102	181500	1407982940	8850	8850	8850	8850	0
117	20231102	181400	1407982940	8850	8850	8850	8850	0
118	20231102	181300	1407982940	8850	8850	8850	8850	0
119	20231102	181200	1407982940	8850	8850	8850	8850	0
120	20231102	181100	1407982940	8850	8850	8850	8850	0
121	20231102	181000	1407982940	8850	8850	8850	8850	0
122	20231102	180900	1407982940	8850	8850	8850	8850	1060
123	20231102	180800	1407982940	8850	8850	8850	8850	0
124	20231102	180700	1407982940	8850	8850	8850	8850	0
125	20231102	180600	1407982940	8850	8850	8850	8850	0
126	20231102	180500	1407982940	8850	8850	8850	8850	0
127	20231102	180400	1407982940	8850	8850	8850	8850	0
128	20231102	180300	1407982940	8850	8850	8850	8850	0
129	20231102	180200	1407982940	8850	8850	8850	8850	0
130	20231102	180100	1407982940	8850	8850	8850	8850	0
131	20231102	180000	1407982940	8850	8850	8850	8850	0
132	20231102	175900	1407982940	8850	8850	8850	8850	0
133	20231102	175800	1407982940	8850	8850	8850	8850	0
134	20231102	175700	1407982940	8850	8850	8850	8850	0
135	20231102	175600	1407982940	8850	8850	8850	8850	0
136	20231102	175500	1407982940	8850	8850	8850	8850	0
137	20231102	175400	1407982940	8850	8850	8850	8850	0
138	20231102	175300	1407982940	8850	8850	8850	8850	0
139	20231102	175200	1407982940	8850	8850	8850	8850	0
140	20231102	175100	1407982940	8850	8850	8850	8850	0
141	20231102	175000	1407982940	8850	8850	8850	8850	0
142	20231102	174900	1407982940	8850	8850	8850	8850	0
143	20231102	174800	1407982940	8850	8850	8850	8850	0
144	20231102	174700	1407982940	8850	8850	8850	8850	0
145	20231102	174600	1407982940	8850	8850	8850	8850	0
146	20231102	174500	1407982940	8850	8850	8850	8850	0
147	20231102	174400	1407982940	8850	8850	8850	8850	0
148	20231102	174300	1407982940	8850	8850	8850	8850	0
149	20231102	174200	1407982940	8850	8850	8850	8850	0
150	20231102	174100	1407982940	8850	8850	8850	8850	0
151	20231102	174000	1407982940	8850	8850	8850	8850	0
152	20231102	173900	1407982940	8850	8850	8850	8850	1060
153	20231102	173800	1407982940	8850	8850	8850	8850	0
154	20231102	173700	1407982940	8850	8850	8850	8850	0
155	20231102	173600	1407982940	8850	8850	8850	8850	0
156	20231102	173500	1407982940	8850	8850	8850	8850	0
157	20231102	173400	1407982940	8850	8850	8850	8850	0
158	20231102	173300	1407982940	8850	8850	8850	8850	0
159	20231102	173200	1407982940	8850	8850	8850	8850	0
160	20231102	173100	1407982940	8850	8850	8850	8850	0
161	20231102	173000	1407982940	8850	8850	8850	8850	0
162	20231102	172900	1407982940	8850	8850	8850	8850	0
163	20231102	172800	1407982940	8850	8850	8850	8850	0
164	20231102	172700	1407982940	8850	8850	8850	8850	0
165	20231102	172600	1407982940	8850	8850	8850	8850	0
166	20231102	172500	1407982940	8850	8850	8850	8850	0
167	20231102	172400	1407982940	8850	8850	8850	8850	0
168	20231102	172300	1407982940	8850	8850	8850	8850	0
169	20231102	172200	1407982940	8850	8850	8850	8850	0
170	20231102	172100	1407982940	8850	8850	8850	8850	0
171	20231102	172000	1407982940	8850	8850	8850	8850	0
172	20231102	171900	1407982940	8850	8850	8850	8850	0
173	20231102	171800	1407982940	8850	8850	8850	8850	0
174	20231102	171700	1407982940	8850	8850	8850	8850	0
175	20231102	171600	1407982940	8850	8850	8850	8850	0
176	20231102	171500	1407982940	8850	8850	8850	8850	0
177	20231102	171400	1407982940	8850	8850	8850	8850	0
178	20231102	171300	1407982940	8850	8850	8850	8850	0
179	20231102	171200	1407982940	8850	8850	8850	8850	0
180	20231102	171100	1407982940	8850	8850	8850	8850	0
181	20231102	171000	1407982940	8850	8850	8850	8850	0
182	20231102	170900	1407982940	8850	8850	8850	8850	1060
183	20231102	170800	1407982940	8850	8850	8850	8850	0
184	20231102	170700	1407982940	8850	8850	8850	8850	0
185	20231102	170600	1407982940	8850	8850	8850	8850	0
186	20231102	170500	1407982940	8850	8850	8850	8850	0
187	20231102	170400	1407982940	8850	8850	8850	8850	0
188	20231102	170300	1407982940	8850	8850	8850	8850	0
189	20231102	170200	1407982940	8850	8850	8850	8850	0
190	20231102	170100	1407982940	8850	8850	8850	8850	0
191	20231102	170000	1407982940	8850	8850	8850	8850	0
192	20231102	165900	1407982940	8850	8850	8850	8850	0
193	20231102	165800	1407982940	8850	8850	8850	8850	0
194	20231102	165700	1407982940	8850	8850	8850	8850	0
195	20231102	165600	1407982940	8850	8850	8850	8850	0
196	20231102	165500	1407982940	8850	8850	8850	8850	0
197	20231102	165400	1407982940	8850	8850	8850	8850	0
198	20231102	165300	1407982940	8850	8850	8850	8850	0
199	20231102	165200	1407982940	8850	8850	8850	8850	0
200	20231102	165100	1407982940	8850	8850	8850	8850	0
201	20231102	165000	1407982940	8850	8850	8850	8850	0
202	20231102	164900	1407982940	8850	8850	8850	8850	0
203	20231102	164800	1407982940	8850	8850	8850	8850	0
204	20231102	164700	1407982940	8850	8850	8850	8850	0
205	20231102	164600	1407982940	8850	8850	8850	8850	0
206	20231102	164500	1407982940	8850	8850	8850	8850	0
207	20231102	164400	1407982940	8850	8850	8850	8850	0
208	20231102	164300	1407982940	8850	8850	8850	8850	0
209	20231102	164200	1407982940	8850	8850	8850	8850	0
210	20231102	164100	1407982940	8850	8850	8850	8850	0
211	20231102	164000	1407982940	8850	8850	8850	8850	0
212	20231102	163900	1407982940	8850	8850	8850	8850	1060
213	20231102	163800	1407982940	8850	8850	8850	8850	0
214	20231102	163700	1407982940	8850	8850	8850	8850	0
215	20231102	163600	1407982940	8850	8850	8850	8850	0
216	20231102	163500	1407982940	8850	8850	8850	8850	0
217	20231102	163400	1407982940	8850	8850	8850	8850	0
218	20231102	163300	1407982940	8850	8850	8850	8850	0
219	20231102	163200	1407982940	8850	8850	8850	8850	0
220	20231102	163100	1407982940	8850	8850	8850	8850	0
221	20231102	163000	1407982940	8850	8850	8850	8850	0
222	20231102	162900	1407982940	8850	8850	8850	8850	0
223	20231102	162800	1407982940	8850	8850	8850	8850	0
224	20231102	162700	1407982940	8850	8850	8850	8850	0
225	20231102	162600	1407982940	8850	8850	8850	8850	0
226	20231102	162500	1407982940	8850	8850	8850	8850	0
227	20231102	162400	1407982940	8850	8850	8850	8850	0
228	20231102	162300	1407982940	8850	8850	8850	8850	0
229	20231102	162200	1407982940	8850	8850	8850	8850	0
230	20231102	162100	1407982940	8850	8850	8850	8850	0
231	20231102	162000	1407982940	8850	8850	8850	8850	0
232	20231102	161900	1407982940	8850	8850	8850	8850	0
233	20231102	161800	1407982940	8850	8850	8850	8850	0
234	20231102	161700	1407982940	8850	8850	8850	8850	0
235	20231102	161600	1407982940	8850	8850	8850	8850	0
236	20231102	161500	1407982940	8850	8850	8850	8850	0
237	20231102	161400	1407982940	8850	8850	8850	8850	0
238	20231102	161300	1407982940	8850	8850	8850	8850	0
239	20231102	161200	1407982940	8850	8850	8850	8850	0
240	20231102	161100	1407982940	8850	8850	8850	8850	0
241	20231102	161000	1407982940	8850	8850	8850	8850	0
242	20231102	160900	1407982940	8850	8850	8850	8850	1060
243	20231102	160800	1407982940	8850	8850	8850	8850	0
244	20231102	160700	1407982940	8850	8850	8850	8850	0
245	20231102	160600	1407982940	8850	8850	8850	8850	0
246	20231102	160500	1407982940	8850	8850	8850	8850	0
247	20231102	160400	1407982940	8850	8850	8850	8850	0
248	20231102	160300	1407982940	8850	8850	8850	8850	0
249	20231102	160200	1407982940	8850	8850	8850	8850	0
250	20231102	160100	1407982940	8850	8850	8850	8850	0
251	20231102	160000	1407982940	8850	8850	8850	8850	0
252	20231102	155900	1407982940	8850	8850	8850	8850	0
253	20231102	155800	1407982940	8850	8850	8850	8850	0
254	20231102	155700	1407982940	8850	8850	8850	8850	0
255	20231102	155600	1407982940	8850	8850	8850	8850	0
256	20231102	155500	1407982940	8850	8850	8850	8850	0
257	20231102	155400	1407982940	8850	8850	8850	8850	0
258	20231102	155300	1407982940	8850	8850	8850	8850	0
259	20231102	155200	1407982940	8850	8850	8850	8850	0
260	20231102	155100	1407982940	8850	8850	8850	8850	0
261	20231102	155000	1407982940	8850	8850	8850	8850	0
262	20231102	154900	1407982940	8850	8850	8850	8850	0
263	20231102	154800	1407982940	8850	8850	8850	8850	0
264	20231102	154700	1407982940	8850	8850	8850	8850	0
265	20231102	154600	1407982940	8850	8850	8850	8850	0
266	20231102	154500	1407982940	8850	8850	8850	8850	0
267	20231102	154400	1407982940	8850	8850	8850	8850	0
268	20231102	154300	1407982940	8850	8850	8850	8850	0
269	20231102	154200	1407982940	8850	8850	8850	8850	0
270	20231102	154100	1407982940	8850	8850	8850	8850	0
271	20231102	154000	1407982940	8850	8850	8850	8850	0
272	20231102	153900	1407982940	8850	8850	8850	8850	1060
273	20231102	153800	1407982940	8850	8850	8850	8850	0
274	20231102	153700	1407982940	8850	8850	8850	8850	0
275	20231102	153600	1407982940	8850	8850	8850	8850	0
276	20231102	153500	1407982940	8850	8850	8850	8850	0
277	20231102	153400	1407982940	8850	8850	8850	8850	0
278	20231102	153300	1407982940	8850	8850	8850	8850	0
279	20231102	153200	1407982940	8850	8850	8850	8850	0
280	20231102	153100	1407982940	8850	8850	8850	8850	0
281	20231102	153000	1407982940	8850	8850	8850	8850	1060
282	20231102	152900	1398601940	8850	8850	8850	8850	0
283	20231102	152800	1398601940	8850	8850	8850	8850	0
284	20231102	152700	1398601940	8850	8850	8850	8850	0
285	20231102	152600	1398601940	8850	8850	8850	8850	0
286	20231102	152500	1398601940	8850	8850	8850	8850	0
287	20231102	152400	1398601940	8850	8850	8850	8850	0
288	20231102	152300	1398601940	8850	8850	8850	8850	0
289	20231102	152200	1398601940	8850	8850	8850	8850	0
290	20231102	152100	1398601940	8850	8850	8850	8850	0
291	20231102	152000	1398601940	8850	8850	8850	8850	0
292	20231102	151900	1398601940	8850	8850	8880	8850	80
293	20231102	151800	1397893440	8860	8860	8860	8860	315
294	20231102	151700	1395102540	8880	8870	8880	8860	15
295	20231102	151600	1394969390	8880	8860	8880	8860	105
296	20231102	151500	1394037160	8880	8880	8880	8860	391
297	20231102	151400	1390565100	8880	8870	8880	8870	146
298	20231102	151300	1389269450	8860	8870	8870	8860	584
299	20231102	151200	1384095040	8860	8870	8870	8860	429
300	20231102	151100	1380293810	8870	8870	8870	8870	20
301	20231102	151000	1380116410	8870	8870	8870	8870	150
302	20231102	150900	1378785910	8870	8870	8870	8870	28
303	20231102	150800	1378537550	8870	8870	8870	8870	3
304	20231102	150700	1378510940	8880	8880	8880	8880	719
305	20231102	150600	1372126220	8880	8880	8880	8880	0
306	20231102	150500	1372126220	8880	8880	8880	8880	1010
307	20231102	150400	1363157420	8860	8860	8860	8860	0
308	20231102	150300	1363157420	8860	8860	8860	8860	0
309	20231102	150200	1363157420	8860	8860	8860	8860	225
310	20231102	150100	1361163920	8860	8830	8860	8830	75
311	20231102	150000	1360501640	8810	8870	8870	8810	2600
312	20231102	145900	1337543640	8870	8870	8870	8870	0
313	20231102	145800	1337543640	8870	8870	8870	8870	0
314	20231102	145700	1337543640	8870	8870	8870	8850	1188
315	20231102	145600	1327020750	8880	8880	8880	8880	27
316	20231102	145500	1326780990	8880	8880	8880	8880	160
317	20231102	145400	1325360190	8900	8890	8900	8890	210
318	20231102	145300	1323491210	8890	8860	8890	8860	255
319	20231102	145200	1321227320	8860	8860	8860	8860	0
320	20231102	145100	1321227320	8860	8870	8870	8860	246
321	20231102	145000	1319046760	8890	8890	8890	8890	3
322	20231102	144900	1319020090	8900	8900	8900	8900	3
323	20231102	144800	1318993390	8900	8870	8900	8870	55
324	20231102	144700	1318505370	8870	8870	8870	8870	915
325	20231102	144600	1310389320	8900	8900	8900	8900	68
326	20231102	144500	1309784120	8890	8910	8910	8860	502
327	20231102	144400	1305325170	8910	8910	8910	8910	2
328	20231102	144300	1305307350	8920	8920	8920	8920	0
329	20231102	144200	1305307350	8920	8920	8920	8920	72
330	20231102	144100	1304665110	8920	8910	8920	8910	42
331	20231102	144000	1304290790	8900	8870	8900	8870	215
332	20231102	143900	1302383290	8870	8870	8870	8870	24
333	20231102	143800	1302170410	8860	8860	8860	8860	0
334	20231102	143700	1302170410	8860	8860	8860	8860	0
335	20231102	143600	1302170410	8860	8890	8920	8860	4762
336	20231102	143500	1259765050	8890	8880	8890	8880	841
337	20231102	143400	1252288570	8890	8870	8890	8870	2461
338	20231102	143300	1230437730	8870	8840	8870	8820	624
339	20231102	143200	1224931500	8840	8850	8850	8840	1200
340	20231102	143100	1214322990	8870	8870	8870	8870	5
341	20231102	143000	1214278640	8870	8870	8870	8870	146
342	20231102	142900	1212983620	8850	8850	8850	8850	1485
343	20231102	142800	1199841370	8840	8840	8840	8840	6
344	20231102	142700	1199788330	8840	8840	8850	8840	1168
345	20231102	142600	1189461920	8810	8830	8830	8810	359
346	20231102	142500	1186294210	8800	8800	8800	8800	0
347	20231102	142400	1186294210	8800	8800	8800	8800	0
348	20231102	142300	1186294210	8800	8800	8800	8800	579
349	20231102	142200	1181199010	8800	8800	8800	8800	20
350	20231102	142100	1181023010	8800	8810	8810	8800	635
351	20231102	142000	1175432910	8820	8820	8820	8820	53
352	20231102	141900	1174965450	8820	8820	8820	8820	0
353	20231102	141800	1174965450	8820	8820	8820	8820	0
354	20231102	141700	1174965450	8820	8820	8820	8820	27
355	20231102	141600	1174727310	8820	8830	8830	8820	677
356	20231102	141500	1168749410	8830	8830	8830	8830	0
357	20231102	141400	1168749410	8830	8830	8830	8830	0
358	20231102	141300	1168749410	8830	8830	8830	8830	142
359	20231102	141200	1167495550	8830	8830	8830	8830	10
360	20231102	141100	1167407250	8820	8820	8820	8820	1
361	20231102	141000	1167398430	8830	8830	8830	8830	699
362	20231102	140900	1161226260	8830	8830	8830	8830	0
363	20231102	140800	1161226260	8830	8840	8840	8830	278
364	20231102	140700	1158769740	8840	8840	8840	8840	500
365	20231102	140600	1154349740	8830	8830	8830	8830	0
366	20231102	140500	1154349740	8830	8830	8830	8830	100
367	20231102	140400	1153466740	8830	8830	8830	8830	1010
368	20231102	140300	1144548440	8830	8820	8830	8820	1218
369	20231102	140200	1133803180	8820	8820	8820	8820	0
370	20231102	140100	1133803180	8820	8820	8820	8820	0
371	20231102	140000	1133803180	8820	8820	8820	8820	1
372	20231102	135900	1133794360	8810	8810	8810	8810	0
373	20231102	135800	1133794360	8810	8810	8810	8810	20
374	20231102	135700	1133618160	8820	8800	8820	8800	76
375	20231102	135600	1132948700	8780	8830	8830	8780	218
376	20231102	135500	1131030330	8770	8810	8810	8720	2529
377	20231102	135400	1108813940	8830	8830	8830	8830	0
378	20231102	135300	1108813940	8830	8830	8830	8830	10
379	20231102	135200	1108725640	8800	8800	8800	8800	445
380	20231102	135100	1104809640	8800	8800	8800	8800	0
381	20231102	135000	1104809640	8800	8800	8800	8800	29
382	20231102	134900	1104554440	8800	8800	8800	8800	466
383	20231102	134800	1100453640	8800	8800	8800	8800	26
384	20231102	134700	1100224840	8800	8830	8830	8800	117
385	20231102	134600	1099194990	8830	8830	8830	8830	0
386	20231102	134500	1099194990	8830	8830	8830	8830	1000
387	20231102	134400	1090364990	8800	8800	8800	8800	39
388	20231102	134300	1090021790	8800	8800	8800	8800	423
389	20231102	134200	1086299390	8830	8800	8830	8800	13
390	20231102	134100	1086184960	8800	8840	8850	8800	1402
391	20231102	134000	1073819900	8850	8860	8860	8850	253
392	20231102	133900	1071579380	8870	8870	8870	8870	86
393	20231102	133800	1070816560	8870	8870	8870	8870	77
394	20231102	133700	1070133570	8870	8880	8880	8870	68
395	20231102	133600	1069529810	8880	8880	8880	8880	0
396	20231102	133500	1069529810	8880	8880	8880	8880	30
397	20231102	133400	1069263410	8880	8870	8880	8850	437
398	20231102	133300	1065386930	8860	8860	8860	8860	103
399	20231102	133200	1064474350	8870	8860	8880	8860	1522
400	20231102	133100	1050968910	8880	8900	8900	8870	1127
401	20231102	133000	1040959420	8900	8900	8900	8900	0
402	20231102	132900	1040959420	8900	8850	8900	8850	1934
403	20231102	132800	1023803290	8850	8850	8850	8850	0
404	20231102	132700	1023803290	8850	8850	8850	8850	110
405	20231102	132600	1022829790	8850	8850	8850	8850	24
406	20231102	132500	1022617390	8850	8890	8890	8850	2535
407	20231102	132400	1000168270	8900	8900	8900	8890	1277
408	20231102	132300	988803390	8900	8890	8900	8890	11533
409	20231102	132200	886169870	8880	8850	8890	8850	3284
410	20231102	132100	857076950	8840	8830	8840	8830	1199
411	20231102	132000	846480940	8830	8830	8830	8830	589
412	20231102	131900	841280070	8810	8830	8830	8810	487
413	20231102	131800	836982660	8830	8830	8830	8830	41
414	20231102	131700	836620630	8810	8830	8840	8810	185
415	20231102	131600	834988280	8840	8800	8840	8800	5214
416	20231102	131500	789086010	8800	8790	8800	8780	881
417	20231102	131400	781334250	8800	8780	8800	8780	2344
418	20231102	131300	760728450	8780	8760	8780	8760	3036
419	20231102	131200	734117260	8740	8750	8750	8740	5
420	20231102	131100	734073520	8760	8740	8760	8740	3765
421	20231102	131000	701145090	8730	8730	8730	8730	1642
422	20231102	130900	686810430	8730	8730	8730	8730	0
423	20231102	130800	686810430	8730	8730	8730	8730	50
424	20231102	130700	686373930	8690	8690	8690	8690	1
425	20231102	130600	686365240	8710	8720	8720	8710	89
426	20231102	130500	685589720	8730	8730	8730	8730	0
427	20231102	130400	685589720	8730	8720	8730	8720	467
428	20231102	130300	681512910	8720	8720	8720	8720	7
429	20231102	130200	681451870	8710	8710	8710	8710	50
430	20231102	130100	681016370	8700	8700	8700	8700	0
431	20231102	130000	681016370	8700	8700	8700	8700	0
432	20231102	125900	681016370	8700	8700	8700	8700	0
433	20231102	125800	681016370	8700	8700	8700	8700	0
434	20231102	125700	681016370	8700	8710	8710	8700	47
435	20231102	125600	680607450	8690	8690	8690	8690	0
436	20231102	125500	680607450	8690	8690	8690	8690	1
437	20231102	125400	680598760	8720	8720	8720	8720	0
438	20231102	125300	680598760	8720	8720	8720	8720	53
439	20231102	125200	680136600	8730	8730	8730	8730	0
440	20231102	125100	680136600	8730	8730	8730	8730	0
441	20231102	125000	680136600	8730	8720	8730	8720	760
442	20231102	124900	673504990	8710	8690	8710	8690	649
443	20231102	124800	667855400	8670	8670	8670	8670	3
444	20231102	124700	667829390	8660	8660	8660	8660	0
445	20231102	124600	667829390	8660	8660	8660	8660	0
446	20231102	124500	667829390	8660	8670	8670	8660	314
447	20231102	124400	665107610	8680	8680	8680	8680	0
448	20231102	124300	665107610	8680	8680	8680	8680	36
449	20231102	124200	664795130	8680	8680	8680	8680	0
450	20231102	124100	664795130	8680	8680	8680	8680	16
451	20231102	124000	664656250	8660	8660	8660	8660	17
452	20231102	123900	664509030	8690	8660	8690	8660	11
453	20231102	123800	664413740	8660	8660	8660	8660	9
454	20231102	123700	664335800	8680	8680	8680	8680	1
455	20231102	123600	664327120	8680	8680	8680	8680	0
456	20231102	123500	664327120	8680	8680	8680	8680	20
457	20231102	123400	664153520	8680	8680	8680	8680	0
458	20231102	123300	664153520	8680	8660	8680	8660	553
459	20231102	123200	659357420	8660	8670	8670	8660	373
460	20231102	123100	656127210	8670	8670	8670	8670	0
461	20231102	123000	656127210	8670	8670	8670	8670	0
462	20231102	122900	656127210	8670	8670	8670	8670	0
463	20231102	122800	656127210	8670	8670	8670	8670	0
464	20231102	122700	656127210	8670	8670	8670	8670	10
465	20231102	122600	656040510	8680	8680	8680	8680	0
466	20231102	122500	656040510	8680	8680	8680	8680	0
467	20231102	122400	656040510	8680	8680	8680	8680	0
468	20231102	122300	656040510	8680	8680	8680	8680	0
469	20231102	122200	656040510	8680	8680	8680	8680	27
470	20231102	122100	655806150	8680	8680	8680	8680	0
471	20231102	122000	655806150	8680	8680	8680	8680	10
472	20231102	121900	655719350	8670	8670	8670	8670	0
473	20231102	121800	655719350	8670	8670	8670	8670	50
474	20231102	121700	655285850	8670	8670	8670	8670	0
475	20231102	121600	655285850	8670	8670	8670	8670	1
476	20231102	121500	655277180	8670	8670	8670	8670	0
477	20231102	121400	655277180	8670	8680	8680	8670	135
478	20231102	121300	654105480	8680	8680	8680	8680	0
479	20231102	121200	654105480	8680	8680	8680	8680	112
480	20231102	121100	653133320	8680	8680	8680	8680	0
481	20231102	121000	653133320	8680	8680	8680	8680	0
482	20231102	120900	653133320	8680	8680	8680	8680	100
483	20231102	120800	652265320	8680	8680	8680	8680	0
484	20231102	120700	652265320	8680	8680	8680	8680	0
485	20231102	120600	652265320	8680	8680	8680	8680	70
486	20231102	120500	651657720	8710	8710	8710	8710	0
487	20231102	120400	651657720	8710	8710	8710	8710	0
488	20231102	120300	651657720	8710	8710	8710	8710	0
489	20231102	120200	651657720	8710	8710	8710	8710	0
490	20231102	120100	651657720	8710	8680	8710	8680	8
491	20231102	120000	651588190	8680	8680	8680	8680	5
492	20231102	115900	651544790	8670	8670	8670	8670	0
493	20231102	115800	651544790	8670	8670	8670	8670	0
494	20231102	115700	651544790	8670	8700	8700	8670	1308
495	20231102	115600	640201540	8720	8720	8720	8720	0
496	20231102	115500	640201540	8720	8720	8720	8720	0
497	20231102	115400	640201540	8720	8720	8720	8720	9
498	20231102	115300	640123060	8720	8720	8720	8720	3
499	20231102	115200	640096900	8710	8710	8710	8710	0
500	20231102	115100	640096900	8710	8710	8710	8710	0
501	20231102	115000	640096900	8710	8710	8710	8710	0
502	20231102	114900	640096900	8710	8710	8710	8710	0
503	20231102	114800	640096900	8710	8720	8720	8710	417
504	20231102	114700	636463010	8720	8720	8720	8720	117
505	20231102	114600	635442770	8720	8720	8720	8720	0
506	20231102	114500	635442770	8720	8720	8720	8720	3
507	20231102	114400	635416610	8690	8690	8690	8690	5
508	20231102	114300	635373160	8690	8690	8690	8690	0
509	20231102	114200	635373160	8690	8710	8710	8690	121
510	20231102	114100	634321010	8710	8710	8710	8710	0
511	20231102	114000	634321010	8710	8710	8710	8710	14
512	20231102	113900	634199070	8720	8720	8720	8720	0
513	20231102	113800	634199070	8720	8720	8720	8720	0
514	20231102	113700	634199070	8720	8720	8720	8720	9
515	20231102	113600	634120590	8720	8720	8720	8720	0
516	20231102	113500	634120590	8720	8720	8720	8720	10
517	20231102	113400	634033390	8720	8720	8720	8720	114
518	20231102	113300	633039310	8730	8730	8730	8730	0
519	20231102	113200	633039310	8730	8730	8730	8730	7
520	20231102	113100	632978200	8710	8710	8710	8710	0
521	20231102	113000	632978200	8710	8710	8710	8710	0
522	20231102	112900	632978200	8710	8710	8710	8710	540
523	20231102	112800	628274800	8710	8710	8710	8710	200
524	20231102	112700	626532800	8730	8730	8730	8730	0
525	20231102	112600	626532800	8730	8730	8730	8730	100
526	20231102	112500	625659800	8730	8730	8730	8730	0
527	20231102	112400	625659800	8730	8730	8730	8730	0
528	20231102	112300	625659800	8730	8730	8730	8730	0
529	20231102	112200	625659800	8730	8730	8730	8730	228
530	20231102	112100	623669360	8730	8740	8740	8710	441
531	20231102	112000	619819290	8740	8680	8740	8680	5136
532	20231102	111900	575112230	8660	8660	8660	8660	0
533	20231102	111800	575112230	8660	8660	8660	8660	200
534	20231102	111700	573380230	8660	8660	8660	8660	0
535	20231102	111600	573380230	8660	8660	8660	8660	2
536	20231102	111500	573362910	8640	8640	8640	8640	0
537	20231102	111400	573362910	8640	8640	8640	8640	0
538	20231102	111300	573362910	8640	8640	8640	8610	834
539	20231102	111200	566164390	8660	8630	8660	8610	670
540	20231102	111100	560387570	8630	8630	8630	8630	1
541	20231102	111000	560378940	8630	8640	8660	8620	195
542	20231102	110900	558695540	8640	8640	8640	8640	14
543	20231102	110800	558574580	8660	8660	8660	8660	0
544	20231102	110700	558574580	8660	8670	8670	8660	365
545	20231102	110600	555410750	8690	8690	8690	8690	0
546	20231102	110500	555410750	8690	8690	8690	8690	0
547	20231102	110400	555410750	8690	8690	8690	8690	50
548	20231102	110300	554976250	8690	8690	8690	8690	0
549	20231102	110200	554976250	8690	8690	8690	8690	0
550	20231102	110100	554976250	8690	8690	8690	8690	0
551	20231102	110000	554976250	8690	8680	8690	8680	69
552	20231102	105900	554377240	8680	8680	8680	8680	55
553	20231102	105800	553899840	8680	8680	8680	8680	100
554	20231102	105700	553031840	8700	8690	8700	8680	619
555	20231102	105600	547652580	8690	8690	8690	8690	0
556	20231102	105500	547652580	8690	8690	8690	8690	18
557	20231102	105400	547496160	8690	8690	8690	8690	1
558	20231102	105300	547487470	8690	8690	8690	8690	0
559	20231102	105200	547487470	8690	8690	8690	8690	1
560	20231102	105100	547478780	8690	8690	8690	8690	0
561	20231102	105000	547478780	8690	8690	8690	8690	2
562	20231102	104900	547461400	8690	8690	8690	8690	0
563	20231102	104800	547461400	8690	8690	8690	8690	421
564	20231102	104700	543802910	8690	8690	8690	8690	0
565	20231102	104600	543802910	8690	8690	8690	8690	628
566	20231102	104500	538345590	8710	8710	8710	8710	0
567	20231102	104400	538345590	8710	8710	8710	8710	2
568	20231102	104300	538328170	8680	8680	8680	8680	66
569	20231102	104200	537755290	8710	8710	8710	8710	0
570	20231102	104100	537755290	8710	8710	8710	8710	420
571	20231102	104000	534097090	8700	8700	8700	8700	171
572	20231102	103900	532609390	8700	8700	8700	8700	0
573	20231102	103800	532609390	8700	8700	8700	8700	0
574	20231102	103700	532609390	8700	8700	8700	8700	0
575	20231102	103600	532609390	8700	8700	8700	8700	9
576	20231102	103500	532531090	8660	8660	8660	8650	49
577	20231102	103400	532107160	8650	8700	8700	8650	106
578	20231102	103300	531190210	8700	8700	8700	8700	100
579	20231102	103200	530320210	8670	8690	8690	8630	655
580	20231102	103100	524641310	8690	8690	8690	8690	0
581	20231102	103000	524641310	8690	8710	8710	8690	256
582	20231102	102900	522414710	8720	8720	8720	8710	59
583	20231102	102800	521900610	8720	8730	8730	8710	226
584	20231102	102700	519927680	8730	8730	8730	8730	20
585	20231102	102600	519753080	8730	8730	8730	8730	21
586	20231102	102500	519569750	8710	8710	8710	8710	0
587	20231102	102400	519569750	8710	8710	8710	8710	0
588	20231102	102300	519569750	8710	8720	8720	8710	30
589	20231102	102200	519308180	8720	8720	8720	8720	0
590	20231102	102100	519308180	8720	8720	8720	8720	70
591	20231102	102000	518697780	8700	8700	8700	8700	0
592	20231102	101900	518697780	8700	8700	8700	8700	4066
593	20231102	101800	483323580	8700	8680	8700	8610	1425
594	20231102	101700	470992950	8670	8650	8670	8630	317
595	20231102	101600	468249720	8670	8670	8670	8670	20
596	20231102	101500	468076320	8670	8670	8670	8670	5
597	20231102	101400	468032970	8680	8680	8680	8680	0
598	20231102	101300	468032970	8680	8680	8680	8680	1
599	20231102	101200	468024290	8680	8680	8680	8680	0
600	20231102	101100	468024290	8680	8680	8680	8680	0
601	20231102	101000	468024290	8680	8630	8680	8630	623
602	20231102	100900	462620330	8610	8640	8650	8600	1889
603	20231102	100800	446334890	8650	8650	8650	8650	0
604	20231102	100700	446334890	8650	8660	8660	8650	500
605	20231102	100600	442006310	8650	8650	8650	8650	0
606	20231102	100500	442006310	8650	8650	8650	8650	300
607	20231102	100400	439411310	8650	8650	8650	8650	11
608	20231102	100300	439316160	8670	8670	8670	8670	0
609	20231102	100200	439316160	8670	8670	8670	8670	0
610	20231102	100100	439316160	8670	8650	8670	8650	6
611	20231102	100000	439264240	8640	8700	8700	8640	796
612	20231102	095900	432360600	8700	8670	8700	8670	49
613	20231102	095800	431934570	8660	8660	8660	8660	200
614	20231102	095700	430202570	8660	8660	8660	8660	0
615	20231102	095600	430202570	8660	8660	8660	8660	1
616	20231102	095500	430193910	8650	8650	8650	8650	2
617	20231102	095400	430176610	8650	8680	8680	8650	1239
618	20231102	095300	419445240	8680	8680	8680	8680	26
619	20231102	095200	419219560	8680	8680	8680	8680	248
620	20231102	095100	417066920	8680	8690	8690	8680	164
621	20231102	095000	415642360	8710	8740	8740	8710	772
622	20231102	094900	408918210	8750	8750	8750	8750	0
623	20231102	094800	408918210	8750	8710	8750	8710	55
624	20231102	094700	408437880	8760	8760	8760	8760	0
625	20231102	094600	408437880	8760	8760	8760	8760	117
626	20231102	094500	407412960	8710	8710	8710	8710	141
627	20231102	094400	406184850	8710	8710	8710	8710	0
628	20231102	094300	406184850	8710	8710	8710	8710	129
629	20231102	094200	405061260	8710	8720	8720	8710	1833
630	20231102	094100	389077540	8710	8700	8710	8700	532
631	20231102	094000	384445330	8710	8700	8710	8700	21
632	20231102	093900	384262440	8700	8720	8720	8700	344
633	20231102	093800	381265040	8750	8750	8750	8750	13
634	20231102	093700	381151290	8750	8720	8750	8720	184
635	20231102	093600	379546780	8770	8770	8770	8750	1526
636	20231102	093500	366179220	8770	8760	8770	8750	579
637	20231102	093400	361103450	8750	8730	8750	8730	307
638	20231102	093300	358419360	8730	8700	8730	8700	6028
639	20231102	093200	305916280	8680	8700	8700	8680	454
640	20231102	093100	301973560	8700	8700	8700	8700	254
641	20231102	093000	299763760	8700	8670	8710	8660	402
642	20231102	092900	296265570	8700	8660	8700	8660	898
643	20231102	092800	288458260	8660	8660	8660	8660	6
644	20231102	092700	288406300	8660	8710	8710	8660	197
645	20231102	092600	286692480	8710	8670	8710	8650	4922
646	20231102	092500	243862870	8660	8640	8660	8640	313
647	20231102	092400	241156290	8640	8640	8640	8640	800
648	20231102	092300	234244290	8640	8640	8640	8630	1043
649	20231102	092200	225233830	8640	8650	8650	8620	773
650	20231102	092100	218556590	8660	8680	8700	8660	609
651	20231102	092000	213278220	8700	8650	8710	8650	893
652	20231102	091900	205510660	8700	8650	8700	8620	1989
653	20231102	091800	188268120	8620	8600	8650	8600	1270
654	20231102	091700	177308690	8600	8570	8600	8530	804
655	20231102	091600	170407440	8520	8590	8590	8510	812
656	20231102	091500	163465350	8600	8570	8610	8570	1088
657	20231102	091400	154112830	8570	8530	8570	8530	950
658	20231102	091300	146000410	8500	8530	8550	8480	460
659	20231102	091200	142076530	8470	8520	8540	8470	1043
660	20231102	091100	133189290	8520	8520	8520	8500	2288
661	20231102	091000	113705440	8510	8460	8510	8460	1308
662	20231102	090900	102617680	8440	8430	8460	8390	336
663	20231102	090800	99781400	8400	8390	8440	8350	3721
664	20231102	090700	68521210	8420	8440	8450	8420	159
665	20231102	090600	67181070	8450	8430	8450	8390	1417
666	20231102	090500	55260560	8430	8420	8450	8370	2174
667	20231102	090400	36947730	8380	8400	8430	8370	264
668	20231102	090300	34733750	8350	8340	8390	8330	1241
669	20231102	090200	24360670	8340	8230	8340	8230	518
670	20231102	090100	20046380	8230	8140	8230	8140	728
671	20231102	090000	14087120	8070	8310	8310	8050	1662