KissMeData/114810/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200900	562946960	9050	9050	9050	9050	2112
3	20231103	200800	562946960	9050	9050	9050	9050	0
4	20231103	200700	562946960	9050	9050	9050	9050	0
5	20231103	200600	562946960	9050	9050	9050	9050	0
6	20231103	200500	562946960	9050	9050	9050	9050	0
7	20231103	200400	562946960	9050	9050	9050	9050	0
8	20231103	200300	562946960	9050	9050	9050	9050	0
9	20231103	200200	562946960	9050	9050	9050	9050	0
10	20231103	200100	562946960	9050	9050	9050	9050	0
11	20231103	200000	562946960	9050	9050	9050	9050	0
12	20231103	195900	562946960	9050	9050	9050	9050	0
13	20231103	195800	562946960	9050	9050	9050	9050	0
14	20231103	195700	562946960	9050	9050	9050	9050	0
15	20231103	195600	562946960	9050	9050	9050	9050	0
16	20231103	195500	562946960	9050	9050	9050	9050	0
17	20231103	195400	562946960	9050	9050	9050	9050	0
18	20231103	195300	562946960	9050	9050	9050	9050	0
19	20231103	195200	562946960	9050	9050	9050	9050	0
20	20231103	195100	562946960	9050	9050	9050	9050	0
21	20231103	195000	562946960	9050	9050	9050	9050	0
22	20231103	194900	562946960	9050	9050	9050	9050	0
23	20231103	194800	562946960	9050	9050	9050	9050	0
24	20231103	194700	562946960	9050	9050	9050	9050	0
25	20231103	194600	562946960	9050	9050	9050	9050	0
26	20231103	194500	562946960	9050	9050	9050	9050	0
27	20231103	194400	562946960	9050	9050	9050	9050	0
28	20231103	194300	562946960	9050	9050	9050	9050	0
29	20231103	194200	562946960	9050	9050	9050	9050	0
30	20231103	194100	562946960	9050	9050	9050	9050	0
31	20231103	194000	562946960	9050	9050	9050	9050	0
32	20231103	193900	562946960	9050	9050	9050	9050	2112
33	20231103	193800	562946960	9050	9050	9050	9050	0
34	20231103	193700	562946960	9050	9050	9050	9050	0
35	20231103	193600	562946960	9050	9050	9050	9050	0
36	20231103	193500	562946960	9050	9050	9050	9050	0
37	20231103	193400	562946960	9050	9050	9050	9050	0
38	20231103	193300	562946960	9050	9050	9050	9050	0
39	20231103	193200	562946960	9050	9050	9050	9050	0
40	20231103	193100	562946960	9050	9050	9050	9050	0
41	20231103	193000	562946960	9050	9050	9050	9050	0
42	20231103	192900	562946960	9050	9050	9050	9050	0
43	20231103	192800	562946960	9050	9050	9050	9050	0
44	20231103	192700	562946960	9050	9050	9050	9050	0
45	20231103	192600	562946960	9050	9050	9050	9050	0
46	20231103	192500	562946960	9050	9050	9050	9050	0
47	20231103	192400	562946960	9050	9050	9050	9050	0
48	20231103	192300	562946960	9050	9050	9050	9050	0
49	20231103	192200	562946960	9050	9050	9050	9050	0
50	20231103	192100	562946960	9050	9050	9050	9050	0
51	20231103	192000	562946960	9050	9050	9050	9050	0
52	20231103	191900	562946960	9050	9050	9050	9050	0
53	20231103	191800	562946960	9050	9050	9050	9050	0
54	20231103	191700	562946960	9050	9050	9050	9050	0
55	20231103	191600	562946960	9050	9050	9050	9050	0
56	20231103	191500	562946960	9050	9050	9050	9050	0
57	20231103	191400	562946960	9050	9050	9050	9050	0
58	20231103	191300	562946960	9050	9050	9050	9050	0
59	20231103	191200	562946960	9050	9050	9050	9050	0
60	20231103	191100	562946960	9050	9050	9050	9050	0
61	20231103	191000	562946960	9050	9050	9050	9050	0
62	20231103	190900	562946960	9050	9050	9050	9050	2112
63	20231103	190800	562946960	9050	9050	9050	9050	0
64	20231103	190700	562946960	9050	9050	9050	9050	0
65	20231103	190600	562946960	9050	9050	9050	9050	0
66	20231103	190500	562946960	9050	9050	9050	9050	0
67	20231103	190400	562946960	9050	9050	9050	9050	0
68	20231103	190300	562946960	9050	9050	9050	9050	0
69	20231103	190200	562946960	9050	9050	9050	9050	0
70	20231103	190100	562946960	9050	9050	9050	9050	0
71	20231103	190000	562946960	9050	9050	9050	9050	0
72	20231103	185900	562946960	9050	9050	9050	9050	0
73	20231103	185800	562946960	9050	9050	9050	9050	0
74	20231103	185700	562946960	9050	9050	9050	9050	0
75	20231103	185600	562946960	9050	9050	9050	9050	0
76	20231103	185500	562946960	9050	9050	9050	9050	0
77	20231103	185400	562946960	9050	9050	9050	9050	0
78	20231103	185300	562946960	9050	9050	9050	9050	0
79	20231103	185200	562946960	9050	9050	9050	9050	0
80	20231103	185100	562946960	9050	9050	9050	9050	0
81	20231103	185000	562946960	9050	9050	9050	9050	0
82	20231103	184900	562946960	9050	9050	9050	9050	0
83	20231103	184800	562946960	9050	9050	9050	9050	0
84	20231103	184700	562946960	9050	9050	9050	9050	0
85	20231103	184600	562946960	9050	9050	9050	9050	0
86	20231103	184500	562946960	9050	9050	9050	9050	0
87	20231103	184400	562946960	9050	9050	9050	9050	0
88	20231103	184300	562946960	9050	9050	9050	9050	0
89	20231103	184200	562946960	9050	9050	9050	9050	0
90	20231103	184100	562946960	9050	9050	9050	9050	0
91	20231103	184000	562946960	9050	9050	9050	9050	0
92	20231103	183900	562946960	9050	9050	9050	9050	2112
93	20231103	183800	562946960	9050	9050	9050	9050	0
94	20231103	183700	562946960	9050	9050	9050	9050	0
95	20231103	183600	562946960	9050	9050	9050	9050	0
96	20231103	183500	562946960	9050	9050	9050	9050	0
97	20231103	183400	562946960	9050	9050	9050	9050	0
98	20231103	183300	562946960	9050	9050	9050	9050	0
99	20231103	183200	562946960	9050	9050	9050	9050	0
100	20231103	183100	562946960	9050	9050	9050	9050	0
101	20231103	183000	562946960	9050	9050	9050	9050	0
102	20231103	182900	562946960	9050	9050	9050	9050	0
103	20231103	182800	562946960	9050	9050	9050	9050	0
104	20231103	182700	562946960	9050	9050	9050	9050	0
105	20231103	182600	562946960	9050	9050	9050	9050	0
106	20231103	182500	562946960	9050	9050	9050	9050	0
107	20231103	182400	562946960	9050	9050	9050	9050	0
108	20231103	182300	562946960	9050	9050	9050	9050	0
109	20231103	182200	562946960	9050	9050	9050	9050	0
110	20231103	182100	562946960	9050	9050	9050	9050	0
111	20231103	182000	562946960	9050	9050	9050	9050	0
112	20231103	181900	562946960	9050	9050	9050	9050	0
113	20231103	181800	562946960	9050	9050	9050	9050	0
114	20231103	181700	562946960	9050	9050	9050	9050	0
115	20231103	181600	562946960	9050	9050	9050	9050	0
116	20231103	181500	562946960	9050	9050	9050	9050	0
117	20231103	181400	562946960	9050	9050	9050	9050	0
118	20231103	181300	562946960	9050	9050	9050	9050	0
119	20231103	181200	562946960	9050	9050	9050	9050	0
120	20231103	181100	562946960	9050	9050	9050	9050	0
121	20231103	181000	562946960	9050	9050	9050	9050	0
122	20231103	180900	562946960	9050	9050	9050	9050	2112
123	20231103	180800	562946960	9050	9050	9050	9050	0
124	20231103	180700	562946960	9050	9050	9050	9050	0
125	20231103	180600	562946960	9050	9050	9050	9050	0
126	20231103	180500	562946960	9050	9050	9050	9050	0
127	20231103	180400	562946960	9050	9050	9050	9050	0
128	20231103	180300	562946960	9050	9050	9050	9050	0
129	20231103	180200	562946960	9050	9050	9050	9050	0
130	20231103	180100	562946960	9050	9050	9050	9050	0
131	20231103	180000	562946960	9050	9050	9050	9050	0
132	20231103	175900	562946960	9050	9050	9050	9050	0
133	20231103	175800	562946960	9050	9050	9050	9050	0
134	20231103	175700	562946960	9050	9050	9050	9050	0
135	20231103	175600	562946960	9050	9050	9050	9050	0
136	20231103	175500	562946960	9050	9050	9050	9050	0
137	20231103	175400	562946960	9050	9050	9050	9050	0
138	20231103	175300	562946960	9050	9050	9050	9050	0
139	20231103	175200	562946960	9050	9050	9050	9050	0
140	20231103	175100	562946960	9050	9050	9050	9050	0
141	20231103	175000	562946960	9050	9050	9050	9050	0
142	20231103	174900	562946960	9050	9050	9050	9050	0
143	20231103	174800	562946960	9050	9050	9050	9050	0
144	20231103	174700	562946960	9050	9050	9050	9050	0
145	20231103	174600	562946960	9050	9050	9050	9050	0
146	20231103	174500	562946960	9050	9050	9050	9050	0
147	20231103	174400	562946960	9050	9050	9050	9050	0
148	20231103	174300	562946960	9050	9050	9050	9050	0
149	20231103	174200	562946960	9050	9050	9050	9050	0
150	20231103	174100	562946960	9050	9050	9050	9050	0
151	20231103	174000	562946960	9050	9050	9050	9050	0
152	20231103	173900	562946960	9050	9050	9050	9050	2112
153	20231103	173800	562946960	9050	9050	9050	9050	0
154	20231103	173700	562946960	9050	9050	9050	9050	0
155	20231103	173600	562946960	9050	9050	9050	9050	0
156	20231103	173500	562946960	9050	9050	9050	9050	0
157	20231103	173400	562946960	9050	9050	9050	9050	0
158	20231103	173300	562946960	9050	9050	9050	9050	0
159	20231103	173200	562946960	9050	9050	9050	9050	0
160	20231103	173100	562946960	9050	9050	9050	9050	0
161	20231103	173000	562946960	9050	9050	9050	9050	0
162	20231103	172900	562946960	9050	9050	9050	9050	0
163	20231103	172800	562946960	9050	9050	9050	9050	0
164	20231103	172700	562946960	9050	9050	9050	9050	0
165	20231103	172600	562946960	9050	9050	9050	9050	0
166	20231103	172500	562946960	9050	9050	9050	9050	0
167	20231103	172400	562946960	9050	9050	9050	9050	0
168	20231103	172300	562946960	9050	9050	9050	9050	0
169	20231103	172200	562946960	9050	9050	9050	9050	0
170	20231103	172100	562946960	9050	9050	9050	9050	0
171	20231103	172000	562946960	9050	9050	9050	9050	0
172	20231103	171900	562946960	9050	9050	9050	9050	0
173	20231103	171800	562946960	9050	9050	9050	9050	0
174	20231103	171700	562946960	9050	9050	9050	9050	0
175	20231103	171600	562946960	9050	9050	9050	9050	0
176	20231103	171500	562946960	9050	9050	9050	9050	0
177	20231103	171400	562946960	9050	9050	9050	9050	0
178	20231103	171300	562946960	9050	9050	9050	9050	0
179	20231103	171200	562946960	9050	9050	9050	9050	0
180	20231103	171100	562946960	9050	9050	9050	9050	0
181	20231103	171000	562946960	9050	9050	9050	9050	0
182	20231103	170900	562946960	9050	9050	9050	9050	2112
183	20231103	170800	562946960	9050	9050	9050	9050	0
184	20231103	170700	562946960	9050	9050	9050	9050	0
185	20231103	170600	562946960	9050	9050	9050	9050	0
186	20231103	170500	562946960	9050	9050	9050	9050	0
187	20231103	170400	562946960	9050	9050	9050	9050	0
188	20231103	170300	562946960	9050	9050	9050	9050	0
189	20231103	170200	562946960	9050	9050	9050	9050	0
190	20231103	170100	562946960	9050	9050	9050	9050	0
191	20231103	170000	562946960	9050	9050	9050	9050	0
192	20231103	165900	562946960	9050	9050	9050	9050	0
193	20231103	165800	562946960	9050	9050	9050	9050	0
194	20231103	165700	562946960	9050	9050	9050	9050	0
195	20231103	165600	562946960	9050	9050	9050	9050	0
196	20231103	165500	562946960	9050	9050	9050	9050	0
197	20231103	165400	562946960	9050	9050	9050	9050	0
198	20231103	165300	562946960	9050	9050	9050	9050	0
199	20231103	165200	562946960	9050	9050	9050	9050	0
200	20231103	165100	562946960	9050	9050	9050	9050	0
201	20231103	165000	562946960	9050	9050	9050	9050	0
202	20231103	164900	562946960	9050	9050	9050	9050	0
203	20231103	164800	562946960	9050	9050	9050	9050	0
204	20231103	164700	562946960	9050	9050	9050	9050	0
205	20231103	164600	562946960	9050	9050	9050	9050	0
206	20231103	164500	562946960	9050	9050	9050	9050	0
207	20231103	164400	562946960	9050	9050	9050	9050	0
208	20231103	164300	562946960	9050	9050	9050	9050	0
209	20231103	164200	562946960	9050	9050	9050	9050	0
210	20231103	164100	562946960	9050	9050	9050	9050	0
211	20231103	164000	562946960	9050	9050	9050	9050	0
212	20231103	163900	562946960	9050	9050	9050	9050	2112
213	20231103	163800	562946960	9050	9050	9050	9050	0
214	20231103	163700	562946960	9050	9050	9050	9050	0
215	20231103	163600	562946960	9050	9050	9050	9050	0
216	20231103	163500	562946960	9050	9050	9050	9050	0
217	20231103	163400	562946960	9050	9050	9050	9050	0
218	20231103	163300	562946960	9050	9050	9050	9050	0
219	20231103	163200	562946960	9050	9050	9050	9050	0
220	20231103	163100	562946960	9050	9050	9050	9050	0
221	20231103	163000	562946960	9050	9050	9050	9050	0
222	20231103	162900	562946960	9050	9050	9050	9050	0
223	20231103	162800	562946960	9050	9050	9050	9050	0
224	20231103	162700	562946960	9050	9050	9050	9050	0
225	20231103	162600	562946960	9050	9050	9050	9050	0
226	20231103	162500	562946960	9050	9050	9050	9050	0
227	20231103	162400	562946960	9050	9050	9050	9050	0
228	20231103	162300	562946960	9050	9050	9050	9050	0
229	20231103	162200	562946960	9050	9050	9050	9050	0
230	20231103	162100	562946960	9050	9050	9050	9050	0
231	20231103	162000	562946960	9050	9050	9050	9050	0
232	20231103	161900	562946960	9050	9050	9050	9050	0
233	20231103	161800	562946960	9050	9050	9050	9050	0
234	20231103	161700	562946960	9050	9050	9050	9050	0
235	20231103	161600	562946960	9050	9050	9050	9050	0
236	20231103	161500	562946960	9050	9050	9050	9050	0
237	20231103	161400	562946960	9050	9050	9050	9050	0
238	20231103	161300	562946960	9050	9050	9050	9050	0
239	20231103	161200	562946960	9050	9050	9050	9050	0
240	20231103	161100	562946960	9050	9050	9050	9050	0
241	20231103	161000	562946960	9050	9050	9050	9050	0
242	20231103	160900	562946960	9050	9050	9050	9050	2112
243	20231103	160800	562946960	9050	9050	9050	9050	0
244	20231103	160700	562946960	9050	9050	9050	9050	0
245	20231103	160600	562946960	9050	9050	9050	9050	0
246	20231103	160500	562946960	9050	9050	9050	9050	0
247	20231103	160400	562946960	9050	9050	9050	9050	0
248	20231103	160300	562946960	9050	9050	9050	9050	0
249	20231103	160200	562946960	9050	9050	9050	9050	0
250	20231103	160100	562946960	9050	9050	9050	9050	0
251	20231103	160000	562946960	9050	9050	9050	9050	0
252	20231103	155900	562946960	9050	9050	9050	9050	0
253	20231103	155800	562946960	9050	9050	9050	9050	0
254	20231103	155700	562946960	9050	9050	9050	9050	0
255	20231103	155600	562946960	9050	9050	9050	9050	0
256	20231103	155500	562946960	9050	9050	9050	9050	0
257	20231103	155400	562946960	9050	9050	9050	9050	0
258	20231103	155300	562946960	9050	9050	9050	9050	0
259	20231103	155200	562946960	9050	9050	9050	9050	0
260	20231103	155100	562946960	9050	9050	9050	9050	0
261	20231103	155000	562946960	9050	9050	9050	9050	0
262	20231103	154900	562946960	9050	9050	9050	9050	0
263	20231103	154800	562946960	9050	9050	9050	9050	0
264	20231103	154700	562946960	9050	9050	9050	9050	0
265	20231103	154600	562946960	9050	9050	9050	9050	0
266	20231103	154500	562946960	9050	9050	9050	9050	0
267	20231103	154400	562946960	9050	9050	9050	9050	0
268	20231103	154300	562946960	9050	9050	9050	9050	0
269	20231103	154200	562946960	9050	9050	9050	9050	0
270	20231103	154100	562946960	9050	9050	9050	9050	0
271	20231103	154000	562946960	9050	9050	9050	9050	0
272	20231103	153900	562946960	9050	9050	9050	9050	2112
273	20231103	153800	562946960	9050	9050	9050	9050	0
274	20231103	153700	562946960	9050	9050	9050	9050	0
275	20231103	153600	562946960	9050	9050	9050	9050	0
276	20231103	153500	562946960	9050	9050	9050	9050	0
277	20231103	153400	562946960	9050	9050	9050	9050	0
278	20231103	153300	562946960	9050	9050	9050	9050	0
279	20231103	153200	562946960	9050	9050	9050	9050	0
280	20231103	153100	562946960	9050	9050	9050	9050	0
281	20231103	153000	562946960	9050	9050	9050	9050	2112
282	20231103	152900	543833360	9100	9100	9100	9100	0
283	20231103	152800	543833360	9100	9100	9100	9100	0
284	20231103	152700	543833360	9100	9100	9100	9100	0
285	20231103	152600	543833360	9100	9100	9100	9100	0
286	20231103	152500	543833360	9100	9100	9100	9100	0
287	20231103	152400	543833360	9100	9100	9100	9100	0
288	20231103	152300	543833360	9100	9100	9100	9100	0
289	20231103	152200	543833360	9100	9100	9100	9100	0
290	20231103	152100	543833360	9100	9100	9100	9100	0
291	20231103	152000	543833360	9100	9100	9100	9100	0
292	20231103	151900	543833360	9100	9090	9100	9090	18
293	20231103	151800	543669590	9100	9100	9100	9100	113
294	20231103	151700	542641290	9100	9100	9100	9100	500
295	20231103	151600	538091290	9100	9100	9100	9100	0
296	20231103	151500	538091290	9100	9090	9100	9080	194
297	20231103	151400	536327390	9090	9090	9090	9090	200
298	20231103	151300	534509390	9100	9100	9100	9100	5
299	20231103	151200	534463890	9100	9100	9100	9100	0
300	20231103	151100	534463890	9100	9100	9100	9100	17
301	20231103	151000	534309190	9100	9100	9100	9100	20
302	20231103	150900	534127190	9100	9090	9100	9090	37
303	20231103	150800	533790840	9090	9100	9100	9090	31
304	20231103	150700	533509040	9090	9090	9090	9090	100
305	20231103	150600	532600040	9100	9100	9100	9100	1
306	20231103	150500	532590940	9090	9090	9090	9090	0
307	20231103	150400	532590940	9090	9090	9090	9090	0
308	20231103	150300	532590940	9090	9090	9090	9090	0
309	20231103	150200	532590940	9090	9090	9090	9090	20
310	20231103	150100	532409140	9100	9100	9100	9100	14
311	20231103	150000	532281740	9100	9100	9100	9100	0
312	20231103	145900	532281740	9100	9100	9100	9100	0
313	20231103	145800	532281740	9100	9100	9100	9100	0
314	20231103	145700	532281740	9100	9100	9100	9100	0
315	20231103	145600	532281740	9100	9100	9100	9100	500
316	20231103	145500	527731740	9100	9100	9100	9100	0
317	20231103	145400	527731740	9100	9100	9100	9100	1
318	20231103	145300	527722640	9090	9090	9090	9090	0
319	20231103	145200	527722640	9090	9090	9090	9090	50
320	20231103	145100	527268140	9090	9090	9090	9090	0
321	20231103	145000	527268140	9090	9090	9090	9090	0
322	20231103	144900	527268140	9090	9100	9100	9090	11
323	20231103	144800	527168080	9090	9090	9090	9090	54
324	20231103	144700	526677220	9100	9100	9100	9100	400
325	20231103	144600	523037220	9100	9100	9100	9100	1
326	20231103	144500	523028120	9100	9100	9100	9100	0
327	20231103	144400	523028120	9100	9100	9100	9100	0
328	20231103	144300	523028120	9100	9100	9100	9100	0
329	20231103	144200	523028120	9100	9100	9100	9100	0
330	20231103	144100	523028120	9100	9100	9100	9100	0
331	20231103	144000	523028120	9100	9100	9100	9100	0
332	20231103	143900	523028120	9100	9100	9100	9100	0
333	20231103	143800	523028120	9100	9100	9100	9100	0
334	20231103	143700	523028120	9100	9100	9100	9100	450
335	20231103	143600	518933120	9100	9100	9100	9100	0
336	20231103	143500	518933120	9100	9080	9100	9080	4550
337	20231103	143400	477538480	9080	9080	9080	9080	0
338	20231103	143300	477538480	9080	9080	9080	9080	0
339	20231103	143200	477538480	9080	9080	9080	9080	0
340	20231103	143100	477538480	9080	9080	9080	9080	100
341	20231103	143000	476630480	9080	9080	9080	9080	0
342	20231103	142900	476630480	9080	9080	9080	9080	0
343	20231103	142800	476630480	9080	9080	9080	9080	2
344	20231103	142700	476612320	9070	9070	9070	9070	0
345	20231103	142600	476612320	9070	9070	9070	9070	0
346	20231103	142500	476612320	9070	9070	9070	9070	0
347	20231103	142400	476612320	9070	9060	9070	9060	20
348	20231103	142300	476431020	9060	9060	9060	9060	10
349	20231103	142200	476340420	9080	9080	9080	9080	17
350	20231103	142100	476186060	9080	9050	9080	9050	2
351	20231103	142000	476167930	9080	9080	9080	9080	0
352	20231103	141900	476167930	9080	9080	9080	9080	0
353	20231103	141800	476167930	9080	9080	9080	9080	527
354	20231103	141700	471382770	9080	9080	9080	9080	0
355	20231103	141600	471382770	9080	9080	9080	9080	0
356	20231103	141500	471382770	9080	9080	9080	9080	0
357	20231103	141400	471382770	9080	9080	9080	9080	0
358	20231103	141300	471382770	9080	9080	9080	9080	0
359	20231103	141200	471382770	9080	9080	9080	9080	0
360	20231103	141100	471382770	9080	9080	9080	9080	0
361	20231103	141000	471382770	9080	9080	9080	9080	0
362	20231103	140900	471382770	9080	9080	9080	9080	0
363	20231103	140800	471382770	9080	9080	9080	9080	0
364	20231103	140700	471382770	9080	9080	9080	9080	0
365	20231103	140600	471382770	9080	9080	9080	9080	16
366	20231103	140500	471237490	9090	9090	9090	9090	0
367	20231103	140400	471237490	9090	9090	9090	9090	1
368	20231103	140300	471228400	9080	9080	9080	9080	1000
369	20231103	140200	462148400	9090	9090	9090	9090	0
370	20231103	140100	462148400	9090	9090	9090	9090	0
371	20231103	140000	462148400	9090	9090	9090	9090	0
372	20231103	135900	462148400	9090	9090	9090	9090	0
373	20231103	135800	462148400	9090	9090	9090	9090	0
374	20231103	135700	462148400	9090	9090	9090	9090	0
375	20231103	135600	462148400	9090	9090	9090	9090	20
376	20231103	135500	461966600	9090	9090	9090	9090	0
377	20231103	135400	461966600	9090	9090	9090	9090	117
378	20231103	135300	460903070	9090	9090	9090	9090	0
379	20231103	135200	460903070	9090	9090	9090	9090	300
380	20231103	135100	458176070	9090	9090	9090	9090	100
381	20231103	135000	457267070	9100	9100	9100	9100	1
382	20231103	134900	457257970	9090	9090	9090	9090	400
383	20231103	134800	453621970	9100	9090	9100	9090	100
384	20231103	134700	452712960	9090	9090	9090	9090	0
385	20231103	134600	452712960	9090	9090	9090	9090	0
386	20231103	134500	452712960	9090	9090	9090	9090	0
387	20231103	134400	452712960	9090	9090	9090	9090	0
388	20231103	134300	452712960	9090	9090	9090	9090	0
389	20231103	134200	452712960	9090	9090	9090	9090	1
390	20231103	134100	452703870	9080	9080	9080	9080	18
391	20231103	134000	452540430	9100	9100	9100	9100	0
392	20231103	133900	452540430	9100	9100	9100	9100	0
393	20231103	133800	452540430	9100	9100	9100	9100	0
394	20231103	133700	452540430	9100	9100	9100	9100	0
395	20231103	133600	452540430	9100	9100	9100	9100	1
396	20231103	133500	452531330	9090	9090	9090	9090	0
397	20231103	133400	452531330	9090	9090	9090	9090	0
398	20231103	133300	452531330	9090	9090	9090	9090	0
399	20231103	133200	452531330	9090	9090	9090	9090	371
400	20231103	133100	449158940	9100	9100	9100	9100	0
401	20231103	133000	449158940	9100	9100	9100	9100	101
402	20231103	132900	448239840	9090	9090	9090	9090	104
403	20231103	132800	447294480	9090	9090	9090	9090	11
404	20231103	132700	447194490	9110	9110	9110	9110	55
405	20231103	132600	446693440	9090	9090	9090	9090	0
406	20231103	132500	446693440	9090	9090	9090	9090	0
407	20231103	132400	446693440	9090	9090	9090	9090	416
408	20231103	132300	442912000	9110	9110	9110	9110	0
409	20231103	132200	442912000	9110	9110	9110	9110	103
410	20231103	132100	441973670	9120	9120	9120	9120	0
411	20231103	132000	441973670	9120	9120	9120	9120	0
412	20231103	131900	441973670	9120	9120	9120	9120	0
413	20231103	131800	441973670	9120	9110	9120	9110	200
414	20231103	131700	440149680	9120	9120	9120	9120	0
415	20231103	131600	440149680	9120	9120	9120	9120	1
416	20231103	131500	440140560	9100	9100	9100	9100	0
417	20231103	131400	440140560	9100	9100	9100	9100	100
418	20231103	131300	439230560	9100	9100	9100	9100	291
419	20231103	131200	436582460	9100	9100	9100	9100	200
420	20231103	131100	434762460	9110	9110	9110	9110	0
421	20231103	131000	434762460	9110	9110	9110	9110	0
422	20231103	130900	434762460	9110	9110	9110	9110	0
423	20231103	130800	434762460	9110	9110	9110	9110	0
424	20231103	130700	434762460	9110	9110	9110	9110	10
425	20231103	130600	434671360	9120	9120	9120	9120	100
426	20231103	130500	433759360	9120	9120	9120	9120	0
427	20231103	130400	433759360	9120	9120	9120	9120	0
428	20231103	130300	433759360	9120	9120	9120	9120	0
429	20231103	130200	433759360	9120	9100	9120	9100	83
430	20231103	130100	433004040	9110	9110	9110	9110	0
431	20231103	130000	433004040	9110	9110	9110	9110	0
432	20231103	125900	433004040	9110	9110	9110	9110	195
433	20231103	125800	431227590	9110	9110	9110	9110	5
434	20231103	125700	431182040	9130	9130	9130	9130	1
435	20231103	125600	431172910	9100	9100	9100	9100	0
436	20231103	125500	431172910	9100	9100	9100	9100	1
437	20231103	125400	431163810	9140	9140	9140	9140	0
438	20231103	125300	431163810	9140	9140	9140	9140	0
439	20231103	125200	431163810	9140	9140	9140	9140	0
440	20231103	125100	431163810	9140	9140	9140	9140	0
441	20231103	125000	431163810	9140	9140	9140	9140	28
442	20231103	124900	430907890	9140	9140	9140	9140	1
443	20231103	124800	430898750	9100	9130	9130	9100	120
444	20231103	124700	429805170	9130	9130	9130	9130	0
445	20231103	124600	429805170	9130	9130	9130	9130	3
446	20231103	124500	429777780	9130	9140	9140	9130	300
447	20231103	124400	427037640	9150	9150	9150	9150	1
448	20231103	124300	427028490	9140	9140	9140	9140	49
449	20231103	124200	426580630	9150	9150	9150	9150	121
450	20231103	124100	425473480	9160	9160	9160	9160	200
451	20231103	124000	423641480	9160	9160	9160	9160	0
452	20231103	123900	423641480	9160	9150	9160	9150	8
453	20231103	123800	423568250	9150	9150	9150	9150	20
454	20231103	123700	423385250	9150	9150	9150	9150	179
455	20231103	123600	421747400	9150	9150	9150	9150	0
456	20231103	123500	421747400	9150	9150	9150	9150	55
457	20231103	123400	421244150	9170	9170	9170	9170	0
458	20231103	123300	421244150	9170	9170	9170	9170	15
459	20231103	123200	421106600	9170	9170	9170	9170	6
460	20231103	123100	421051580	9170	9170	9170	9170	0
461	20231103	123000	421051580	9170	9170	9170	9170	1
462	20231103	122900	421042410	9160	9160	9160	9160	0
463	20231103	122800	421042410	9160	9160	9160	9160	70
464	20231103	122700	420401210	9170	9170	9170	9170	0
465	20231103	122600	420401210	9170	9170	9170	9170	0
466	20231103	122500	420401210	9170	9170	9170	9170	0
467	20231103	122400	420401210	9170	9170	9170	9170	0
468	20231103	122300	420401210	9170	9170	9170	9170	3
469	20231103	122200	420373700	9170	9170	9170	9170	116
470	20231103	122100	419309980	9170	9170	9170	9150	3
471	20231103	122000	419282490	9150	9150	9150	9150	20
472	20231103	121900	419099490	9170	9170	9170	9170	126
473	20231103	121800	417944070	9170	9150	9170	9150	1922
474	20231103	121700	400349360	9150	9130	9150	9130	735
475	20231103	121600	393632160	9120	9120	9120	9120	3
476	20231103	121500	393604800	9130	9130	9130	9130	4015
477	20231103	121400	356947850	9130	9130	9130	9130	0
478	20231103	121300	356947850	9130	9130	9130	9130	0
479	20231103	121200	356947850	9130	9130	9130	9130	0
480	20231103	121100	356947850	9130	9130	9130	9130	48
481	20231103	121000	356509610	9130	9130	9130	9130	1
482	20231103	120900	356500480	9120	9120	9120	9120	6
483	20231103	120800	356445760	9130	9130	9130	9130	1
484	20231103	120700	356436630	9120	9120	9120	9120	985
485	20231103	120600	347453430	9120	9110	9120	9100	632
486	20231103	120500	341694400	9100	9100	9100	9100	2199
487	20231103	120400	321683500	9100	9100	9100	9100	0
488	20231103	120300	321683500	9100	9100	9100	9100	0
489	20231103	120200	321683500	9100	9100	9100	9100	0
490	20231103	120100	321683500	9100	9100	9100	9100	1
491	20231103	120000	321674400	9090	9090	9090	9090	378
492	20231103	115900	318238380	9080	9090	9090	9080	342
493	20231103	115800	315132600	9100	9100	9100	9100	0
494	20231103	115700	315132600	9100	9100	9100	9100	0
495	20231103	115600	315132600	9100	9100	9100	9100	0
496	20231103	115500	315132600	9100	9100	9100	9100	0
497	20231103	115400	315132600	9100	9100	9100	9100	0
498	20231103	115300	315132600	9100	9100	9100	9100	0
499	20231103	115200	315132600	9100	9100	9100	9100	0
500	20231103	115100	315132600	9100	9100	9100	9100	55
501	20231103	115000	314632100	9110	9110	9110	9110	0
502	20231103	114900	314632100	9110	9110	9110	9110	3
503	20231103	114800	314604770	9100	9100	9100	9100	0
504	20231103	114700	314604770	9100	9100	9100	9100	0
505	20231103	114600	314604770	9100	9100	9100	9100	0
506	20231103	114500	314604770	9100	9100	9100	9100	0
507	20231103	114400	314604770	9100	9100	9100	9100	2
508	20231103	114300	314586570	9100	9100	9100	9100	25
509	20231103	114200	314359070	9110	9110	9110	9110	0
510	20231103	114100	314359070	9110	9110	9110	9110	0
511	20231103	114000	314359070	9110	9110	9110	9110	24
512	20231103	113900	314140430	9110	9110	9110	9110	66
513	20231103	113800	313539170	9110	9110	9110	9110	400
514	20231103	113700	309895170	9120	9120	9120	9120	1
515	20231103	113600	309886050	9110	9100	9110	9100	8
516	20231103	113500	309813230	9100	9110	9110	9100	556
517	20231103	113400	304752140	9110	9110	9110	9110	0
518	20231103	113300	304752140	9110	9110	9110	9110	0
519	20231103	113200	304752140	9110	9110	9110	9110	144
520	20231103	113100	303440300	9120	9110	9120	9110	15
521	20231103	113000	303303540	9120	9120	9120	9120	0
522	20231103	112900	303303540	9120	9120	9120	9120	0
523	20231103	112800	303303540	9120	9120	9120	9120	0
524	20231103	112700	303303540	9120	9110	9120	9110	68
525	20231103	112600	302683390	9120	9120	9120	9120	1
526	20231103	112500	302674270	9110	9110	9110	9110	10
527	20231103	112400	302583170	9110	9110	9110	9110	0
528	20231103	112300	302583170	9110	9110	9110	9110	50
529	20231103	112200	302127670	9110	9110	9110	9110	0
530	20231103	112100	302127670	9110	9110	9110	9110	7
531	20231103	112000	302063900	9110	9110	9110	9110	99
532	20231103	111900	301162010	9110	9110	9110	9110	0
533	20231103	111800	301162010	9110	9110	9110	9110	1
534	20231103	111700	301152900	9100	9100	9100	9100	0
535	20231103	111600	301152900	9100	9100	9100	9100	0
536	20231103	111500	301152900	9100	9100	9100	9100	1432
537	20231103	111400	288121700	9090	9090	9090	9090	5
538	20231103	111300	288076250	9090	9090	9090	9090	300
539	20231103	111200	285349250	9090	9100	9100	9090	18
540	20231103	111100	285185600	9100	9100	9100	9100	11
541	20231103	111000	285085500	9100	9100	9100	9100	554
542	20231103	110900	280044100	9120	9120	9120	9100	53
543	20231103	110800	279561340	9120	9100	9120	9100	25
544	20231103	110700	279333620	9100	9100	9100	9100	400
545	20231103	110600	275693620	9100	9100	9100	9100	2
546	20231103	110500	275675420	9110	9110	9110	9110	200
547	20231103	110400	273853420	9110	9110	9110	9110	1
548	20231103	110300	273844310	9130	9130	9130	9130	1
549	20231103	110200	273835180	9110	9110	9110	9100	601
550	20231103	110100	268364140	9100	9100	9100	9100	500
551	20231103	110000	263814140	9150	9130	9150	9130	1158
552	20231103	105900	253226590	9130	9130	9130	9130	0
553	20231103	105800	253226590	9130	9090	9130	9090	6000
554	20231103	105700	198498180	9100	9070	9100	9070	1487
555	20231103	105600	184981250	9080	9070	9080	9070	1194
556	20231103	105500	174141720	9070	9070	9070	9070	0
557	20231103	105400	174141720	9070	9070	9070	9070	0
558	20231103	105300	174141720	9070	9070	9070	9070	0
559	20231103	105200	174141720	9070	9070	9070	9070	0
560	20231103	105100	174141720	9070	9070	9070	9070	0
561	20231103	105000	174141720	9070	9070	9070	9070	0
562	20231103	104900	174141720	9070	9070	9070	9070	0
563	20231103	104800	174141720	9070	9070	9070	9070	0
564	20231103	104700	174141720	9070	9070	9070	9070	1
565	20231103	104600	174132650	9080	9080	9080	9080	0
566	20231103	104500	174132650	9080	9080	9080	9080	0
567	20231103	104400	174132650	9080	9080	9080	9080	0
568	20231103	104300	174132650	9080	9080	9080	9080	1200
569	20231103	104200	163236650	9080	9070	9080	9070	18
570	20231103	104100	163073230	9030	9030	9030	9030	1
571	20231103	104000	163064200	9080	9040	9080	9040	500
572	20231103	103900	158531280	9040	9020	9040	9020	500
573	20231103	103800	154016670	9020	9020	9020	9020	0
574	20231103	103700	154016670	9020	9020	9020	9020	0
575	20231103	103600	154016670	9020	9020	9020	9020	0
576	20231103	103500	154016670	9020	9020	9020	8990	3
577	20231103	103400	153989640	8990	8990	8990	8990	1
578	20231103	103300	153980650	9020	9020	9020	9020	0
579	20231103	103200	153980650	9020	9010	9020	9010	2
580	20231103	103100	153962620	9010	9010	9010	9010	1
581	20231103	103000	153953610	8990	9000	9000	8990	1002
582	20231103	102900	144940530	9030	9030	9030	9030	0
583	20231103	102800	144940530	9030	9030	9030	9030	0
584	20231103	102700	144940530	9030	9030	9030	9030	0
585	20231103	102600	144940530	9030	9030	9030	9030	8
586	20231103	102500	144868290	9030	9030	9030	9030	0
587	20231103	102400	144868290	9030	9030	9030	9030	0
588	20231103	102300	144868290	9030	9030	9030	9030	0
589	20231103	102200	144868290	9030	9030	9030	9030	0
590	20231103	102100	144868290	9030	9030	9030	9030	0
591	20231103	102000	144868290	9030	9030	9030	9030	0
592	20231103	101900	144868290	9030	9030	9030	9030	0
593	20231103	101800	144868290	9030	9030	9030	9030	0
594	20231103	101700	144868290	9030	9030	9030	9030	0
595	20231103	101600	144868290	9030	9030	9030	9030	0
596	20231103	101500	144868290	9030	9030	9030	9030	0
597	20231103	101400	144868290	9030	9030	9030	9030	0
598	20231103	101300	144868290	9030	9030	9030	9030	1
599	20231103	101200	144859260	9000	9000	9000	9000	0
600	20231103	101100	144859260	9000	9000	9000	9000	0
601	20231103	101000	144859260	9000	9000	9000	9000	439
602	20231103	100900	140908260	8980	8980	8980	8980	0
603	20231103	100800	140908260	8980	9060	9060	8960	840
604	20231103	100700	133345200	9070	9070	9070	9070	140
605	20231103	100600	132075400	9080	9070	9080	9070	51
606	20231103	100500	131612820	9070	9050	9070	9050	254
607	20231103	100400	129311660	9050	9040	9050	9040	656
608	20231103	100300	123380200	9030	9030	9030	9030	106
609	20231103	100200	122423020	9010	9010	9010	9010	1
610	20231103	100100	122414010	9030	9030	9030	9030	1
611	20231103	100000	122404980	9000	9020	9020	9000	770
612	20231103	095900	115473480	9020	9020	9020	9020	0
613	20231103	095800	115473480	9020	9020	9020	9020	200
614	20231103	095700	113669480	9010	9000	9030	9000	1700
615	20231103	095600	98350610	8990	8980	8990	8980	400
616	20231103	095500	94757610	8960	8960	8960	8960	41
617	20231103	095400	94390250	8950	8950	8950	8950	545
618	20231103	095300	89512500	8960	8960	8960	8960	0
619	20231103	095200	89512500	8960	8960	8960	8960	901
620	20231103	095100	81439540	8960	8960	8960	8960	1
621	20231103	095000	81430580	9000	9000	9000	9000	0
622	20231103	094900	81430580	9000	9000	9000	9000	0
623	20231103	094800	81430580	9000	9000	9000	9000	0
624	20231103	094700	81430580	9000	9000	9000	9000	1
625	20231103	094600	81421580	8960	8960	8960	8960	40
626	20231103	094500	81063180	9000	9000	9000	9000	0
627	20231103	094400	81063180	9000	9000	9000	9000	1
628	20231103	094300	81054180	8960	8980	8980	8960	181
629	20231103	094200	79431040	9010	9000	9010	9000	421
630	20231103	094100	75640450	9010	9010	9010	9010	0
631	20231103	094000	75640450	9010	9010	9010	9010	4
632	20231103	093900	75604410	9010	8980	9010	8980	589
633	20231103	093800	70313120	8980	8980	8990	8980	131
634	20231103	093700	69136730	8980	8980	8980	8980	13
635	20231103	093600	69019990	8980	8960	8980	8950	200
636	20231103	093500	67229380	8950	8990	8990	8950	107
637	20231103	093400	66271300	9000	9000	9000	9000	11
638	20231103	093300	66172300	8950	8960	9010	8950	306
639	20231103	093200	63430930	8960	9000	9000	8960	49
640	20231103	093100	62990810	9060	9060	9060	9060	0
641	20231103	093000	62990810	9060	9060	9060	9060	1
642	20231103	092900	62981750	9070	9070	9070	9070	0
643	20231103	092800	62981750	9070	9070	9070	9000	972
644	20231103	092700	54223670	9020	9020	9020	9020	103
645	20231103	092600	53294610	9070	9070	9070	9070	0
646	20231103	092500	53294610	9070	9070	9070	9070	1
647	20231103	092400	53285540	9070	9070	9070	9070	575
648	20231103	092300	48070290	9080	9090	9090	9080	534
649	20231103	092200	43216340	9090	9090	9090	9090	250
650	20231103	092100	40943840	9090	9090	9090	9090	90
651	20231103	092000	40125740	9090	9090	9090	9090	0
652	20231103	091900	40125740	9090	9090	9090	9090	74
653	20231103	091800	39453080	9130	9130	9130	9130	0
654	20231103	091700	39453080	9130	9130	9130	9130	200
655	20231103	091600	37627080	9110	9130	9130	9110	319
656	20231103	091500	34720150	9130	9130	9130	9130	34
657	20231103	091400	34409730	9130	9110	9130	9110	1029
658	20231103	091300	25030830	9110	9120	9120	9110	14
659	20231103	091200	24903180	9110	9110	9110	9110	651
660	20231103	091100	18972570	9110	9080	9110	9070	833
661	20231103	091000	11395450	9070	9040	9070	9040	309
662	20231103	090900	8598590	9040	9040	9040	9040	10
663	20231103	090800	8508190	9030	9010	9030	9010	62
664	20231103	090700	7949200	9000	9000	9000	9000	0
665	20231103	090600	7949200	9000	9010	9010	9000	75
666	20231103	090500	7274000	9010	9010	9010	9010	0
667	20231103	090400	7274000	9010	9010	9010	9010	0
668	20231103	090300	7274000	9010	9010	9010	8940	27
669	20231103	090200	7032410	8940	8960	9010	8940	151
670	20231103	090100	5680880	9010	8950	9010	8930	605
671	20231103	090000	276970	8950	8930	8950	8930	31