KissMeData/161580/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202400	1050343010	9220	9220	9220	9220	4283
3	20231102	202300	1050343010	9220	9220	9220	9220	0
4	20231102	202200	1050343010	9220	9220	9220	9220	0
5	20231102	202100	1050343010	9220	9220	9220	9220	0
6	20231102	202000	1050343010	9220	9220	9220	9220	0
7	20231102	201900	1050343010	9220	9220	9220	9220	0
8	20231102	201800	1050343010	9220	9220	9220	9220	0
9	20231102	201700	1050343010	9220	9220	9220	9220	0
10	20231102	201600	1050343010	9220	9220	9220	9220	0
11	20231102	201500	1050343010	9220	9220	9220	9220	0
12	20231102	201400	1050343010	9220	9220	9220	9220	0
13	20231102	201300	1050343010	9220	9220	9220	9220	0
14	20231102	201200	1050343010	9220	9220	9220	9220	0
15	20231102	201100	1050343010	9220	9220	9220	9220	0
16	20231102	201000	1050343010	9220	9220	9220	9220	0
17	20231102	200900	1050343010	9220	9220	9220	9220	0
18	20231102	200800	1050343010	9220	9220	9220	9220	0
19	20231102	200700	1050343010	9220	9220	9220	9220	0
20	20231102	200600	1050343010	9220	9220	9220	9220	0
21	20231102	200500	1050343010	9220	9220	9220	9220	0
22	20231102	200400	1050343010	9220	9220	9220	9220	0
23	20231102	200300	1050343010	9220	9220	9220	9220	0
24	20231102	200200	1050343010	9220	9220	9220	9220	0
25	20231102	200100	1050343010	9220	9220	9220	9220	0
26	20231102	200000	1050343010	9220	9220	9220	9220	0
27	20231102	195900	1050343010	9220	9220	9220	9220	0
28	20231102	195800	1050343010	9220	9220	9220	9220	0
29	20231102	195700	1050343010	9220	9220	9220	9220	0
30	20231102	195600	1050343010	9220	9220	9220	9220	0
31	20231102	195500	1050343010	9220	9220	9220	9220	0
32	20231102	195400	1050343010	9220	9220	9220	9220	4283
33	20231102	195300	1050343010	9220	9220	9220	9220	0
34	20231102	195200	1050343010	9220	9220	9220	9220	0
35	20231102	195100	1050343010	9220	9220	9220	9220	0
36	20231102	195000	1050343010	9220	9220	9220	9220	0
37	20231102	194900	1050343010	9220	9220	9220	9220	0
38	20231102	194800	1050343010	9220	9220	9220	9220	0
39	20231102	194700	1050343010	9220	9220	9220	9220	0
40	20231102	194600	1050343010	9220	9220	9220	9220	0
41	20231102	194500	1050343010	9220	9220	9220	9220	0
42	20231102	194400	1050343010	9220	9220	9220	9220	0
43	20231102	194300	1050343010	9220	9220	9220	9220	0
44	20231102	194200	1050343010	9220	9220	9220	9220	0
45	20231102	194100	1050343010	9220	9220	9220	9220	0
46	20231102	194000	1050343010	9220	9220	9220	9220	0
47	20231102	193900	1050343010	9220	9220	9220	9220	0
48	20231102	193800	1050343010	9220	9220	9220	9220	0
49	20231102	193700	1050343010	9220	9220	9220	9220	0
50	20231102	193600	1050343010	9220	9220	9220	9220	0
51	20231102	193500	1050343010	9220	9220	9220	9220	0
52	20231102	193400	1050343010	9220	9220	9220	9220	0
53	20231102	193300	1050343010	9220	9220	9220	9220	0
54	20231102	193200	1050343010	9220	9220	9220	9220	0
55	20231102	193100	1050343010	9220	9220	9220	9220	0
56	20231102	193000	1050343010	9220	9220	9220	9220	0
57	20231102	192900	1050343010	9220	9220	9220	9220	0
58	20231102	192800	1050343010	9220	9220	9220	9220	0
59	20231102	192700	1050343010	9220	9220	9220	9220	0
60	20231102	192600	1050343010	9220	9220	9220	9220	0
61	20231102	192500	1050343010	9220	9220	9220	9220	0
62	20231102	192400	1050343010	9220	9220	9220	9220	4283
63	20231102	192300	1050343010	9220	9220	9220	9220	0
64	20231102	192200	1050343010	9220	9220	9220	9220	0
65	20231102	192100	1050343010	9220	9220	9220	9220	0
66	20231102	192000	1050343010	9220	9220	9220	9220	0
67	20231102	191900	1050343010	9220	9220	9220	9220	0
68	20231102	191800	1050343010	9220	9220	9220	9220	0
69	20231102	191700	1050343010	9220	9220	9220	9220	0
70	20231102	191600	1050343010	9220	9220	9220	9220	0
71	20231102	191500	1050343010	9220	9220	9220	9220	0
72	20231102	191400	1050343010	9220	9220	9220	9220	0
73	20231102	191300	1050343010	9220	9220	9220	9220	0
74	20231102	191200	1050343010	9220	9220	9220	9220	0
75	20231102	191100	1050343010	9220	9220	9220	9220	0
76	20231102	191000	1050343010	9220	9220	9220	9220	0
77	20231102	190900	1050343010	9220	9220	9220	9220	0
78	20231102	190800	1050343010	9220	9220	9220	9220	0
79	20231102	190700	1050343010	9220	9220	9220	9220	0
80	20231102	190600	1050343010	9220	9220	9220	9220	0
81	20231102	190500	1050343010	9220	9220	9220	9220	0
82	20231102	190400	1050343010	9220	9220	9220	9220	0
83	20231102	190300	1050343010	9220	9220	9220	9220	0
84	20231102	190200	1050343010	9220	9220	9220	9220	0
85	20231102	190100	1050343010	9220	9220	9220	9220	0
86	20231102	190000	1050343010	9220	9220	9220	9220	0
87	20231102	185900	1050343010	9220	9220	9220	9220	0
88	20231102	185800	1050343010	9220	9220	9220	9220	0
89	20231102	185700	1050343010	9220	9220	9220	9220	0
90	20231102	185600	1050343010	9220	9220	9220	9220	0
91	20231102	185500	1050343010	9220	9220	9220	9220	0
92	20231102	185400	1050343010	9220	9220	9220	9220	4283
93	20231102	185300	1050343010	9220	9220	9220	9220	0
94	20231102	185200	1050343010	9220	9220	9220	9220	0
95	20231102	185100	1050343010	9220	9220	9220	9220	0
96	20231102	185000	1050343010	9220	9220	9220	9220	0
97	20231102	184900	1050343010	9220	9220	9220	9220	0
98	20231102	184800	1050343010	9220	9220	9220	9220	0
99	20231102	184700	1050343010	9220	9220	9220	9220	0
100	20231102	184600	1050343010	9220	9220	9220	9220	0
101	20231102	184500	1050343010	9220	9220	9220	9220	0
102	20231102	184400	1050343010	9220	9220	9220	9220	0
103	20231102	184300	1050343010	9220	9220	9220	9220	0
104	20231102	184200	1050343010	9220	9220	9220	9220	0
105	20231102	184100	1050343010	9220	9220	9220	9220	0
106	20231102	184000	1050343010	9220	9220	9220	9220	0
107	20231102	183900	1050343010	9220	9220	9220	9220	0
108	20231102	183800	1050343010	9220	9220	9220	9220	0
109	20231102	183700	1050343010	9220	9220	9220	9220	0
110	20231102	183600	1050343010	9220	9220	9220	9220	0
111	20231102	183500	1050343010	9220	9220	9220	9220	0
112	20231102	183400	1050343010	9220	9220	9220	9220	0
113	20231102	183300	1050343010	9220	9220	9220	9220	0
114	20231102	183200	1050343010	9220	9220	9220	9220	0
115	20231102	183100	1050343010	9220	9220	9220	9220	0
116	20231102	183000	1050343010	9220	9220	9220	9220	0
117	20231102	182900	1050343010	9220	9220	9220	9220	0
118	20231102	182800	1050343010	9220	9220	9220	9220	0
119	20231102	182700	1050343010	9220	9220	9220	9220	0
120	20231102	182600	1050343010	9220	9220	9220	9220	0
121	20231102	182500	1050343010	9220	9220	9220	9220	0
122	20231102	182400	1050343010	9220	9220	9220	9220	4283
123	20231102	182300	1050343010	9220	9220	9220	9220	0
124	20231102	182200	1050343010	9220	9220	9220	9220	0
125	20231102	182100	1050343010	9220	9220	9220	9220	0
126	20231102	182000	1050343010	9220	9220	9220	9220	0
127	20231102	181900	1050343010	9220	9220	9220	9220	0
128	20231102	181800	1050343010	9220	9220	9220	9220	0
129	20231102	181700	1050343010	9220	9220	9220	9220	0
130	20231102	181600	1050343010	9220	9220	9220	9220	0
131	20231102	181500	1050343010	9220	9220	9220	9220	0
132	20231102	181400	1050343010	9220	9220	9220	9220	0
133	20231102	181300	1050343010	9220	9220	9220	9220	0
134	20231102	181200	1050343010	9220	9220	9220	9220	0
135	20231102	181100	1050343010	9220	9220	9220	9220	0
136	20231102	181000	1050343010	9220	9220	9220	9220	0
137	20231102	180900	1050343010	9220	9220	9220	9220	0
138	20231102	180800	1050343010	9220	9220	9220	9220	0
139	20231102	180700	1050343010	9220	9220	9220	9220	0
140	20231102	180600	1050343010	9220	9220	9220	9220	0
141	20231102	180500	1050343010	9220	9220	9220	9220	0
142	20231102	180400	1050343010	9220	9220	9220	9220	0
143	20231102	180300	1050343010	9220	9220	9220	9220	0
144	20231102	180200	1050343010	9220	9220	9220	9220	0
145	20231102	180100	1050343010	9220	9220	9220	9220	0
146	20231102	180000	1050343010	9220	9220	9220	9220	0
147	20231102	175900	1050343010	9220	9220	9220	9220	0
148	20231102	175800	1050343010	9220	9220	9220	9220	0
149	20231102	175700	1050343010	9220	9220	9220	9220	0
150	20231102	175600	1050343010	9220	9220	9220	9220	0
151	20231102	175500	1050343010	9220	9220	9220	9220	0
152	20231102	175400	1050343010	9220	9220	9220	9220	4283
153	20231102	175300	1050343010	9220	9220	9220	9220	0
154	20231102	175200	1050343010	9220	9220	9220	9220	0
155	20231102	175100	1050343010	9220	9220	9220	9220	0
156	20231102	175000	1050343010	9220	9220	9220	9220	0
157	20231102	174900	1050343010	9220	9220	9220	9220	0
158	20231102	174800	1050343010	9220	9220	9220	9220	0
159	20231102	174700	1050343010	9220	9220	9220	9220	0
160	20231102	174600	1050343010	9220	9220	9220	9220	0
161	20231102	174500	1050343010	9220	9220	9220	9220	0
162	20231102	174400	1050343010	9220	9220	9220	9220	0
163	20231102	174300	1050343010	9220	9220	9220	9220	0
164	20231102	174200	1050343010	9220	9220	9220	9220	0
165	20231102	174100	1050343010	9220	9220	9220	9220	0
166	20231102	174000	1050343010	9220	9220	9220	9220	0
167	20231102	173900	1050343010	9220	9220	9220	9220	0
168	20231102	173800	1050343010	9220	9220	9220	9220	0
169	20231102	173700	1050343010	9220	9220	9220	9220	0
170	20231102	173600	1050343010	9220	9220	9220	9220	0
171	20231102	173500	1050343010	9220	9220	9220	9220	0
172	20231102	173400	1050343010	9220	9220	9220	9220	0
173	20231102	173300	1050343010	9220	9220	9220	9220	0
174	20231102	173200	1050343010	9220	9220	9220	9220	0
175	20231102	173100	1050343010	9220	9220	9220	9220	0
176	20231102	173000	1050343010	9220	9220	9220	9220	0
177	20231102	172900	1050343010	9220	9220	9220	9220	0
178	20231102	172800	1050343010	9220	9220	9220	9220	0
179	20231102	172700	1050343010	9220	9220	9220	9220	0
180	20231102	172600	1050343010	9220	9220	9220	9220	0
181	20231102	172500	1050343010	9220	9220	9220	9220	0
182	20231102	172400	1050343010	9220	9220	9220	9220	4283
183	20231102	172300	1050343010	9220	9220	9220	9220	0
184	20231102	172200	1050343010	9220	9220	9220	9220	0
185	20231102	172100	1050343010	9220	9220	9220	9220	0
186	20231102	172000	1050343010	9220	9220	9220	9220	0
187	20231102	171900	1050343010	9220	9220	9220	9220	0
188	20231102	171800	1050343010	9220	9220	9220	9220	0
189	20231102	171700	1050343010	9220	9220	9220	9220	0
190	20231102	171600	1050343010	9220	9220	9220	9220	0
191	20231102	171500	1050343010	9220	9220	9220	9220	0
192	20231102	171400	1050343010	9220	9220	9220	9220	0
193	20231102	171300	1050343010	9220	9220	9220	9220	0
194	20231102	171200	1050343010	9220	9220	9220	9220	0
195	20231102	171100	1050343010	9220	9220	9220	9220	0
196	20231102	171000	1050343010	9220	9220	9220	9220	0
197	20231102	170900	1050343010	9220	9220	9220	9220	0
198	20231102	170800	1050343010	9220	9220	9220	9220	0
199	20231102	170700	1050343010	9220	9220	9220	9220	0
200	20231102	170600	1050343010	9220	9220	9220	9220	0
201	20231102	170500	1050343010	9220	9220	9220	9220	0
202	20231102	170400	1050343010	9220	9220	9220	9220	0
203	20231102	170300	1050343010	9220	9220	9220	9220	0
204	20231102	170200	1050343010	9220	9220	9220	9220	0
205	20231102	170100	1050343010	9220	9220	9220	9220	0
206	20231102	170000	1050343010	9220	9220	9220	9220	0
207	20231102	165900	1050343010	9220	9220	9220	9220	0
208	20231102	165800	1050343010	9220	9220	9220	9220	0
209	20231102	165700	1050343010	9220	9220	9220	9220	0
210	20231102	165600	1050343010	9220	9220	9220	9220	0
211	20231102	165500	1050343010	9220	9220	9220	9220	0
212	20231102	165400	1050343010	9220	9220	9220	9220	4283
213	20231102	165300	1050343010	9220	9220	9220	9220	0
214	20231102	165200	1050343010	9220	9220	9220	9220	0
215	20231102	165100	1050343010	9220	9220	9220	9220	0
216	20231102	165000	1050343010	9220	9220	9220	9220	0
217	20231102	164900	1050343010	9220	9220	9220	9220	0
218	20231102	164800	1050343010	9220	9220	9220	9220	0
219	20231102	164700	1050343010	9220	9220	9220	9220	0
220	20231102	164600	1050343010	9220	9220	9220	9220	0
221	20231102	164500	1050343010	9220	9220	9220	9220	0
222	20231102	164400	1050343010	9220	9220	9220	9220	0
223	20231102	164300	1050343010	9220	9220	9220	9220	0
224	20231102	164200	1050343010	9220	9220	9220	9220	0
225	20231102	164100	1050343010	9220	9220	9220	9220	0
226	20231102	164000	1050343010	9220	9220	9220	9220	0
227	20231102	163900	1050343010	9220	9220	9220	9220	0
228	20231102	163800	1050343010	9220	9220	9220	9220	0
229	20231102	163700	1050343010	9220	9220	9220	9220	0
230	20231102	163600	1050343010	9220	9220	9220	9220	0
231	20231102	163500	1050343010	9220	9220	9220	9220	0
232	20231102	163400	1050343010	9220	9220	9220	9220	0
233	20231102	163300	1050343010	9220	9220	9220	9220	0
234	20231102	163200	1050343010	9220	9220	9220	9220	0
235	20231102	163100	1050343010	9220	9220	9220	9220	0
236	20231102	163000	1050343010	9220	9220	9220	9220	0
237	20231102	162900	1050343010	9220	9220	9220	9220	0
238	20231102	162800	1050343010	9220	9220	9220	9220	0
239	20231102	162700	1050343010	9220	9220	9220	9220	0
240	20231102	162600	1050343010	9220	9220	9220	9220	0
241	20231102	162500	1050343010	9220	9220	9220	9220	0
242	20231102	162400	1050343010	9220	9220	9220	9220	4283
243	20231102	162300	1050343010	9220	9220	9220	9220	0
244	20231102	162200	1050343010	9220	9220	9220	9220	0
245	20231102	162100	1050343010	9220	9220	9220	9220	0
246	20231102	162000	1050343010	9220	9220	9220	9220	0
247	20231102	161900	1050343010	9220	9220	9220	9220	0
248	20231102	161800	1050343010	9220	9220	9220	9220	0
249	20231102	161700	1050343010	9220	9220	9220	9220	0
250	20231102	161600	1050343010	9220	9220	9220	9220	0
251	20231102	161500	1050343010	9220	9220	9220	9220	0
252	20231102	161400	1050343010	9220	9220	9220	9220	0
253	20231102	161300	1050343010	9220	9220	9220	9220	0
254	20231102	161200	1050343010	9220	9220	9220	9220	0
255	20231102	161100	1050343010	9220	9220	9220	9220	0
256	20231102	161000	1050343010	9220	9220	9220	9220	0
257	20231102	160900	1050343010	9220	9220	9220	9220	0
258	20231102	160800	1050343010	9220	9220	9220	9220	0
259	20231102	160700	1050343010	9220	9220	9220	9220	0
260	20231102	160600	1050343010	9220	9220	9220	9220	0
261	20231102	160500	1050343010	9220	9220	9220	9220	0
262	20231102	160400	1050343010	9220	9220	9220	9220	0
263	20231102	160300	1050343010	9220	9220	9220	9220	0
264	20231102	160200	1050343010	9220	9220	9220	9220	0
265	20231102	160100	1050343010	9220	9220	9220	9220	0
266	20231102	160000	1050343010	9220	9220	9220	9220	0
267	20231102	155900	1050343010	9220	9220	9220	9220	0
268	20231102	155800	1050343010	9220	9220	9220	9220	0
269	20231102	155700	1050343010	9220	9220	9220	9220	0
270	20231102	155600	1050343010	9220	9220	9220	9220	0
271	20231102	155500	1050343010	9220	9220	9220	9220	0
272	20231102	155400	1050343010	9220	9220	9220	9220	4283
273	20231102	155300	1050343010	9220	9220	9220	9220	0
274	20231102	155200	1050343010	9220	9220	9220	9220	0
275	20231102	155100	1050343010	9220	9220	9220	9220	0
276	20231102	155000	1050343010	9220	9220	9220	9220	0
277	20231102	154900	1050343010	9220	9220	9220	9220	0
278	20231102	154800	1050343010	9220	9220	9220	9220	0
279	20231102	154700	1050343010	9220	9220	9220	9220	0
280	20231102	154600	1050343010	9220	9220	9220	9220	0
281	20231102	154500	1050343010	9220	9220	9220	9220	0
282	20231102	154400	1050343010	9220	9220	9220	9220	0
283	20231102	154300	1050343010	9220	9220	9220	9220	0
284	20231102	154200	1050343010	9220	9220	9220	9220	0
285	20231102	154100	1050343010	9220	9220	9220	9220	0
286	20231102	154000	1050343010	9220	9220	9220	9220	0
287	20231102	153900	1050343010	9220	9220	9220	9220	0
288	20231102	153800	1050343010	9220	9220	9220	9220	0
289	20231102	153700	1050343010	9220	9220	9220	9220	0
290	20231102	153600	1050343010	9220	9220	9220	9220	0
291	20231102	153500	1050343010	9220	9220	9220	9220	0
292	20231102	153400	1050343010	9220	9220	9220	9220	0
293	20231102	153300	1050343010	9220	9220	9220	9220	0
294	20231102	153200	1050343010	9220	9220	9220	9220	0
295	20231102	153100	1050343010	9220	9220	9220	9220	0
296	20231102	153000	1050343010	9220	9220	9220	9220	4283
297	20231102	152900	1010853750	9190	9190	9190	9190	0
298	20231102	152800	1010853750	9190	9190	9190	9190	0
299	20231102	152700	1010853750	9190	9190	9190	9190	0
300	20231102	152600	1010853750	9190	9190	9190	9190	0
301	20231102	152500	1010853750	9190	9190	9190	9190	0
302	20231102	152400	1010853750	9190	9190	9190	9190	0
303	20231102	152300	1010853750	9190	9190	9190	9190	0
304	20231102	152200	1010853750	9190	9190	9190	9190	0
305	20231102	152100	1010853750	9190	9190	9190	9190	0
306	20231102	152000	1010853750	9190	9190	9190	9190	0
307	20231102	151900	1010853750	9190	9160	9190	9150	514
308	20231102	151800	1006132810	9190	9170	9190	9150	600
309	20231102	151700	1000638320	9200	9200	9200	9200	52
310	20231102	151600	1000159920	9200	9200	9200	9160	911
311	20231102	151500	991794040	9200	9200	9200	9200	11
312	20231102	151400	991692840	9200	9200	9200	9200	32
313	20231102	151300	991398440	9200	9200	9200	9200	188
314	20231102	151200	989668840	9200	9190	9200	9190	901
315	20231102	151100	981387130	9180	9170	9180	9170	665
316	20231102	151000	975286010	9170	9160	9170	9140	909
317	20231102	150900	966974230	9180	9180	9180	9180	1
318	20231102	150800	966965050	9160	9160	9160	9160	5
319	20231102	150700	966919250	9180	9180	9180	9180	2
320	20231102	150600	966900890	9180	9180	9180	9180	3
321	20231102	150500	966873350	9170	9170	9170	9170	5
322	20231102	150400	966827500	9180	9180	9180	9180	9
323	20231102	150300	966744880	9150	9160	9160	9150	60
324	20231102	150200	966195860	9180	9180	9180	9180	51
325	20231102	150100	965727680	9170	9170	9170	9170	10
326	20231102	150000	965635980	9170	9170	9170	9170	1
327	20231102	145900	965626810	9170	9170	9170	9170	0
328	20231102	145800	965626810	9170	9190	9190	9170	8
329	20231102	145700	965553350	9190	9170	9190	9170	40
330	20231102	145600	965186130	9170	9190	9190	9170	21
331	20231102	145500	964993160	9150	9150	9150	9150	3503
332	20231102	145400	932940710	9150	9160	9160	9150	1935
333	20231102	145300	915235110	9190	9190	9190	9150	13
334	20231102	145200	915115720	9190	9160	9190	9160	2
335	20231102	145100	915097370	9150	9170	9170	9150	809
336	20231102	145000	907687290	9190	9190	9190	9190	41
337	20231102	144900	907310500	9190	9190	9190	9190	0
338	20231102	144800	907310500	9190	9190	9190	9190	35
339	20231102	144700	906988850	9190	9190	9190	9190	65
340	20231102	144600	906391500	9190	9190	9190	9190	33
341	20231102	144500	906088230	9180	9180	9180	9180	796
342	20231102	144400	898780950	9180	9180	9180	9180	0
343	20231102	144300	898780950	9180	9180	9180	9180	0
344	20231102	144200	898780950	9180	9180	9180	9180	1
345	20231102	144100	898771770	9170	9170	9170	9170	42
346	20231102	144000	898386630	9180	9180	9180	9180	0
347	20231102	143900	898386630	9180	9180	9180	9180	0
348	20231102	143800	898386630	9180	9170	9180	9170	2
349	20231102	143700	898368280	9160	9160	9160	9160	0
350	20231102	143600	898368280	9160	9160	9160	9160	1
351	20231102	143500	898359120	9160	9160	9160	9160	229
352	20231102	143400	896261480	9150	9170	9170	9150	695
353	20231102	143300	889900070	9180	9180	9180	9180	67
354	20231102	143200	889285010	9180	9180	9180	9180	22
355	20231102	143100	889083050	9190	9190	9190	9190	0
356	20231102	143000	889083050	9190	9190	9190	9190	0
357	20231102	142900	889083050	9190	9190	9190	9190	1
358	20231102	142800	889073860	9180	9180	9180	9180	0
359	20231102	142700	889073860	9180	9180	9180	9180	14
360	20231102	142600	888945340	9190	9190	9190	9190	0
361	20231102	142500	888945340	9190	9190	9190	9190	10
362	20231102	142400	888853440	9190	9190	9190	9190	2
363	20231102	142300	888835060	9170	9170	9170	9170	0
364	20231102	142200	888835060	9170	9170	9170	9170	46
365	20231102	142100	888413240	9180	9180	9180	9180	336
366	20231102	142000	885328760	9160	9160	9160	9160	45
367	20231102	141900	884916560	9160	9160	9160	9160	36
368	20231102	141800	884586800	9160	9160	9160	9160	200
369	20231102	141700	882754800	9160	9160	9160	9160	0
370	20231102	141600	882754800	9160	9160	9160	9160	0
371	20231102	141500	882754800	9160	9160	9160	9160	61
372	20231102	141400	882196040	9180	9180	9180	9180	100
373	20231102	141300	881278040	9180	9180	9180	9180	0
374	20231102	141200	881278040	9180	9180	9180	9180	0
375	20231102	141100	881278040	9180	9180	9180	9180	80
376	20231102	141000	880543640	9180	9170	9180	9160	544
377	20231102	140900	875558900	9170	9170	9170	9170	0
378	20231102	140800	875558900	9170	9170	9170	9170	444
379	20231102	140700	871487420	9180	9190	9190	9180	115
380	20231102	140600	870430720	9180	9190	9190	9180	30
381	20231102	140500	870155300	9190	9190	9190	9190	0
382	20231102	140400	870155300	9190	9190	9190	9190	0
383	20231102	140300	870155300	9190	9190	9190	9190	17
384	20231102	140200	869999070	9200	9200	9200	9200	33
385	20231102	140100	869695470	9200	9200	9200	9200	0
386	20231102	140000	869695470	9200	9200	9200	9200	42
387	20231102	135900	869309070	9200	9190	9200	9190	76
388	20231102	135800	868609970	9200	9200	9200	9200	0
389	20231102	135700	868609970	9200	9200	9200	9200	0
390	20231102	135600	868609970	9200	9200	9200	9200	3
391	20231102	135500	868582370	9200	9200	9200	9200	0
392	20231102	135400	868582370	9200	9200	9200	9200	1
393	20231102	135300	868573170	9200	9200	9200	9200	0
394	20231102	135200	868573170	9200	9210	9210	9200	350
395	20231102	135100	865351570	9230	9230	9230	9230	1
396	20231102	135000	865342340	9240	9230	9240	9230	732
397	20231102	134900	858585960	9230	9230	9230	9230	13
398	20231102	134800	858465970	9230	9230	9230	9230	256
399	20231102	134700	856103090	9200	9190	9200	9190	279
400	20231102	134600	853537800	9170	9160	9180	9160	802
401	20231102	134500	846177540	9170	9170	9170	9170	10
402	20231102	134400	846085840	9180	9180	9180	9180	0
403	20231102	134300	846085840	9180	9180	9180	9180	1
404	20231102	134200	846076660	9180	9180	9180	9180	29
405	20231102	134100	845810440	9180	9180	9180	9180	39
406	20231102	134000	845452420	9180	9180	9180	9180	0
407	20231102	133900	845452420	9180	9180	9180	9180	183
408	20231102	133800	843772480	9150	9160	9160	9150	300
409	20231102	133700	841027310	9160	9160	9160	9160	29
410	20231102	133600	840761670	9160	9160	9160	9160	150
411	20231102	133500	839387670	9160	9160	9160	9160	10
412	20231102	133400	839296070	9160	9160	9160	9160	0
413	20231102	133300	839296070	9160	9170	9170	9160	471
414	20231102	133200	834980400	9180	9180	9180	9180	0
415	20231102	133100	834980400	9180	9180	9180	9180	3
416	20231102	133000	834952860	9180	9180	9180	9180	36
417	20231102	132900	834622380	9160	9170	9170	9160	40
418	20231102	132800	834255900	9170	9170	9170	9170	313
419	20231102	132700	831385690	9150	9200	9200	9150	3106
420	20231102	132600	802959600	9200	9200	9200	9200	0
421	20231102	132500	802959600	9200	9200	9200	9200	0
422	20231102	132400	802959600	9200	9190	9200	9190	21
423	20231102	132300	802766590	9190	9190	9190	9190	0
424	20231102	132200	802766590	9190	9160	9190	9160	2
425	20231102	132100	802748240	9160	9160	9160	9160	0
426	20231102	132000	802748240	9160	9160	9160	9160	0
427	20231102	131900	802748240	9160	9160	9160	9160	0
428	20231102	131800	802748240	9160	9160	9160	9160	0
429	20231102	131700	802748240	9160	9150	9160	9150	3663
430	20231102	131600	769212920	9150	9150	9150	9150	344
431	20231102	131500	766065320	9150	9160	9160	9150	471
432	20231102	131400	761754770	9170	9170	9170	9170	0
433	20231102	131300	761754770	9170	9170	9170	9170	0
434	20231102	131200	761754770	9170	9170	9170	9170	323
435	20231102	131100	758792860	9180	9180	9180	9180	110
436	20231102	131000	757783060	9180	9200	9200	9180	135
437	20231102	130900	756541900	9210	9210	9210	9210	0
438	20231102	130800	756541900	9210	9210	9210	9210	177
439	20231102	130700	754911730	9230	9230	9230	9230	2
440	20231102	130600	754893270	9210	9230	9230	9210	53
441	20231102	130500	754405060	9230	9230	9230	9230	0
442	20231102	130400	754405060	9230	9220	9230	9220	4
443	20231102	130300	754368170	9240	9240	9240	9240	0
444	20231102	130200	754368170	9240	9240	9240	9240	50
445	20231102	130100	753906170	9240	9230	9240	9230	250
446	20231102	130000	751597350	9230	9230	9230	9230	10
447	20231102	125900	751505050	9230	9230	9230	9230	1
448	20231102	125800	751495820	9230	9230	9230	9230	2
449	20231102	125700	751477360	9240	9240	9240	9240	2
450	20231102	125600	751458880	9230	9240	9240	9230	23
451	20231102	125500	751246560	9230	9230	9230	9230	0
452	20231102	125400	751246560	9230	9230	9230	9230	10
453	20231102	125300	751154260	9240	9240	9240	9240	0
454	20231102	125200	751154260	9240	9240	9240	9240	3
455	20231102	125100	751126540	9200	9200	9200	9200	1
456	20231102	125000	751117340	9230	9230	9230	9230	3
457	20231102	124900	751089650	9250	9250	9250	9250	57
458	20231102	124800	750562400	9250	9230	9250	9230	1488
459	20231102	124700	736826670	9230	9210	9230	9210	1749
460	20231102	124600	720707050	9210	9200	9210	9200	11
461	20231102	124500	720605830	9200	9200	9210	9190	560
462	20231102	124400	715452210	9200	9200	9200	9200	878
463	20231102	124300	707374610	9200	9200	9200	9200	5
464	20231102	124200	707328610	9190	9190	9190	9190	0
465	20231102	124100	707328610	9190	9190	9190	9190	0
466	20231102	124000	707328610	9190	9190	9190	9190	0
467	20231102	123900	707328610	9190	9190	9190	9190	0
468	20231102	123800	707328610	9190	9190	9190	9190	1
469	20231102	123700	707319420	9190	9190	9190	9190	54
470	20231102	123600	706823160	9190	9190	9190	9190	10
471	20231102	123500	706731260	9200	9200	9200	9200	3
472	20231102	123400	706703660	9200	9200	9200	9200	2
473	20231102	123300	706685260	9200	9200	9200	9200	2
474	20231102	123200	706666860	9200	9190	9200	9190	35
475	20231102	123100	706344890	9190	9190	9190	9190	71
476	20231102	123000	705692400	9190	9190	9190	9190	71
477	20231102	122900	705039910	9190	9190	9190	9190	0
478	20231102	122800	705039910	9190	9190	9190	9190	0
479	20231102	122700	705039910	9190	9190	9190	9190	0
480	20231102	122600	705039910	9190	9190	9190	9190	24
481	20231102	122500	704819350	9190	9190	9190	9190	0
482	20231102	122400	704819350	9190	9190	9190	9190	1
483	20231102	122300	704810160	9190	9190	9190	9190	1
484	20231102	122200	704800970	9180	9180	9180	9180	0
485	20231102	122100	704800970	9180	9180	9180	9180	0
486	20231102	122000	704800970	9180	9180	9180	9180	0
487	20231102	121900	704800970	9180	9180	9180	9180	0
488	20231102	121800	704800970	9180	9180	9180	9180	190
489	20231102	121700	703056770	9180	9180	9180	9180	0
490	20231102	121600	703056770	9180	9180	9180	9180	1
491	20231102	121500	703047590	9180	9180	9180	9180	108
492	20231102	121400	702056150	9180	9180	9180	9180	0
493	20231102	121300	702056150	9180	9180	9180	9180	0
494	20231102	121200	702056150	9180	9180	9180	9180	5
495	20231102	121100	702010250	9160	9160	9160	9160	0
496	20231102	121000	702010250	9160	9170	9170	9160	100
497	20231102	120900	701094050	9180	9180	9180	9180	1
498	20231102	120800	701084870	9190	9190	9190	9190	1
499	20231102	120700	701075680	9160	9160	9160	9160	118
500	20231102	120600	699994800	9160	9160	9160	9160	0
501	20231102	120500	699994800	9160	9160	9160	9160	20
502	20231102	120400	699811600	9160	9160	9160	9160	0
503	20231102	120300	699811600	9160	9160	9160	9160	0
504	20231102	120200	699811600	9160	9160	9160	9160	700
505	20231102	120100	693399600	9190	9190	9190	9190	1
506	20231102	120000	693390410	9160	9190	9190	9160	532
507	20231102	115900	688516510	9180	9180	9180	9180	225
508	20231102	115800	686451010	9180	9180	9180	9180	97
509	20231102	115700	685560550	9180	9180	9180	9180	3
510	20231102	115600	685533010	9180	9180	9180	9180	82
511	20231102	115500	684780250	9160	9160	9160	9160	272
512	20231102	115400	682288730	9150	9150	9150	9150	0
513	20231102	115300	682288730	9150	9150	9150	9150	0
514	20231102	115200	682288730	9150	9150	9150	9150	0
515	20231102	115100	682288730	9150	9150	9150	9150	1
516	20231102	115000	682279580	9150	9150	9150	9150	15
517	20231102	114900	682142330	9160	9160	9160	9160	40
518	20231102	114800	681775930	9150	9150	9150	9150	60
519	20231102	114700	681226930	9160	9160	9160	9160	7
520	20231102	114600	681162810	9180	9180	9180	9180	0
521	20231102	114500	681162810	9180	9180	9180	9180	0
522	20231102	114400	681162810	9180	9180	9180	9180	2
523	20231102	114300	681144450	9180	9180	9180	9180	1
524	20231102	114200	681135270	9180	9180	9210	9180	5
525	20231102	114100	681089340	9200	9180	9200	9180	3
526	20231102	114000	681061760	9160	9160	9160	9160	305
527	20231102	113900	678267960	9160	9170	9170	9160	770
528	20231102	113800	671214150	9210	9210	9210	9210	0
529	20231102	113700	671214150	9210	9210	9210	9210	0
530	20231102	113600	671214150	9210	9210	9210	9210	0
531	20231102	113500	671214150	9210	9210	9210	9170	11
532	20231102	113400	671112920	9160	9200	9200	9160	365
533	20231102	113300	667755760	9210	9210	9210	9200	44
534	20231102	113200	667350750	9200	9170	9200	9170	5596
535	20231102	113100	615930220	9160	9170	9170	9160	41
536	20231102	113000	615554350	9170	9170	9170	9170	1
537	20231102	112900	615545180	9170	9170	9170	9170	3
538	20231102	112800	615517670	9160	9170	9170	9160	356
539	20231102	112700	612256700	9170	9170	9170	9170	0
540	20231102	112600	612256700	9170	9170	9170	9170	1
541	20231102	112500	612247530	9160	9160	9160	9160	0
542	20231102	112400	612247530	9160	9160	9160	9160	775
543	20231102	112300	605148530	9120	9120	9120	9120	30
544	20231102	112200	604874930	9160	9160	9160	9160	0
545	20231102	112100	604874930	9160	9160	9160	9160	3
546	20231102	112000	604847450	9160	9120	9160	9120	13
547	20231102	111900	604728570	9160	9160	9160	9160	5
548	20231102	111800	604682770	9150	9150	9150	9150	0
549	20231102	111700	604682770	9150	9150	9150	9150	1
550	20231102	111600	604673620	9150	9150	9150	9150	1246
551	20231102	111500	593272720	9150	9150	9150	9150	525
552	20231102	111400	588468970	9150	9150	9150	9150	1044
553	20231102	111300	578916370	9150	9150	9150	9150	0
554	20231102	111200	578916370	9150	9130	9150	9110	317
555	20231102	111100	576018910	9130	9130	9130	9130	197
556	20231102	111000	574220300	9130	9130	9130	9120	71
557	20231102	110900	573572080	9130	9150	9150	9110	598
558	20231102	110800	568113260	9150	9150	9150	9150	1
559	20231102	110700	568104110	9140	9140	9140	9140	3
560	20231102	110600	568076690	9140	9140	9140	9140	25
561	20231102	110500	567848190	9130	9120	9130	9120	9
562	20231102	110400	567766060	9120	9120	9120	9120	120
563	20231102	110300	566671660	9110	9110	9110	9110	0
564	20231102	110200	566671660	9110	9120	9150	9110	1392
565	20231102	110100	553990260	9120	9150	9150	9120	1064
566	20231102	110000	544282600	9120	9140	9140	9120	92
567	20231102	105900	543442480	9140	9140	9140	9140	0
568	20231102	105800	543442480	9140	9140	9140	9140	0
569	20231102	105700	543442480	9140	9140	9140	9140	300
570	20231102	105600	540700480	9140	9150	9150	9140	565
571	20231102	105500	535536180	9150	9150	9150	9150	12
572	20231102	105400	535426380	9150	9150	9150	9150	174
573	20231102	105300	533834280	9150	9150	9150	9150	460
574	20231102	105200	529625280	9150	9140	9150	9140	3348
575	20231102	105100	499010530	9130	9130	9130	9130	105
576	20231102	105000	498051880	9130	9130	9130	9130	505
577	20231102	104900	493441230	9130	9150	9150	9130	1065
578	20231102	104800	483707140	9160	9170	9170	9160	7
579	20231102	104700	483642990	9170	9170	9170	9170	1
580	20231102	104600	483633820	9170	9170	9170	9170	1
581	20231102	104500	483624650	9160	9170	9170	9160	6
582	20231102	104400	483569640	9170	9170	9170	9170	3
583	20231102	104300	483542130	9170	9160	9170	9160	243
584	20231102	104200	481316200	9160	9160	9160	9160	0
585	20231102	104100	481316200	9160	9160	9160	9160	868
586	20231102	104000	473365320	9160	9160	9160	9160	283
587	20231102	103900	470773040	9180	9180	9180	9180	0
588	20231102	103800	470773040	9180	9180	9180	9180	0
589	20231102	103700	470773040	9180	9180	9180	9180	16
590	20231102	103600	470626160	9180	9180	9180	9180	2
591	20231102	103500	470607800	9160	9180	9180	9160	200
592	20231102	103400	468773800	9190	9190	9190	9190	0
593	20231102	103300	468773800	9190	9190	9190	9190	0
594	20231102	103200	468773800	9190	9190	9190	9190	0
595	20231102	103100	468773800	9190	9190	9190	9190	3
596	20231102	103000	468746230	9190	9190	9190	9190	465
597	20231102	102900	464472880	9190	9190	9190	9190	6
598	20231102	102800	464417740	9190	9190	9190	9190	2
599	20231102	102700	464399360	9160	9160	9160	9160	0
600	20231102	102600	464399360	9160	9160	9160	9160	179
601	20231102	102500	462759720	9190	9170	9190	9160	1001
602	20231102	102400	453588840	9180	9180	9190	9180	724
603	20231102	102300	446942510	9180	9180	9180	9180	245
604	20231102	102200	444693410	9180	9180	9180	9180	32
605	20231102	102100	444399650	9180	9200	9200	9180	4
606	20231102	102000	444362890	9170	9170	9170	9170	99
607	20231102	101900	443455060	9200	9200	9200	9180	786
608	20231102	101800	436224260	9200	9200	9200	9200	152
609	20231102	101700	434825860	9230	9230	9230	9230	76
610	20231102	101600	434124380	9230	9210	9230	9210	952
611	20231102	101500	425356320	9170	9180	9200	9170	3889
612	20231102	101400	389640450	9180	9170	9180	9170	2020
613	20231102	101300	371098750	9170	9180	9180	9170	41
614	20231102	101200	370722570	9180	9180	9180	9180	55
615	20231102	101100	370217670	9170	9170	9170	9170	460
616	20231102	101000	365999470	9170	9170	9170	9170	2
617	20231102	100900	365981130	9170	9170	9170	9170	1
618	20231102	100800	365971960	9150	9150	9150	9150	1
619	20231102	100700	365962810	9150	9170	9170	9150	23
620	20231102	100600	365752160	9160	9170	9170	9160	38
621	20231102	100500	365403820	9170	9160	9170	9160	2000
622	20231102	100400	347067270	9160	9160	9160	9160	5
623	20231102	100300	347021470	9170	9160	9170	9150	547
624	20231102	100200	342010920	9150	9150	9150	9150	10
625	20231102	100100	341919420	9150	9150	9150	9150	1117
626	20231102	100000	331698870	9140	9140	9140	9140	11
627	20231102	095900	331598330	9140	9140	9140	9140	406
628	20231102	095800	327887490	9130	9130	9130	9130	20
629	20231102	095700	327704890	9140	9120	9140	9120	357
630	20231102	095600	324442010	9120	9110	9120	9110	543
631	20231102	095500	319491850	9110	9110	9110	9110	0
632	20231102	095400	319491850	9110	9110	9110	9110	150
633	20231102	095300	318125350	9120	9120	9120	9120	0
634	20231102	095200	318125350	9120	9120	9120	9120	110
635	20231102	095100	317122150	9150	9150	9150	9150	2
636	20231102	095000	317103850	9160	9150	9160	9150	1020
637	20231102	094900	307770750	9110	9100	9110	9100	1171
638	20231102	094800	297103940	9100	9100	9100	9100	2
639	20231102	094700	297085740	9110	9100	9150	9100	105
640	20231102	094600	296130170	9150	9140	9150	9110	962
641	20231102	094500	287328860	9140	9120	9140	9120	700
642	20231102	094400	280937060	9100	9120	9120	9100	201
643	20231102	094300	279107940	9120	9120	9120	9120	48
644	20231102	094200	278670180	9130	9130	9130	9130	3
645	20231102	094100	278642790	9140	9140	9140	9140	0
646	20231102	094000	278642790	9140	9140	9140	9140	265
647	20231102	093900	276220690	9140	9140	9140	9140	11
648	20231102	093800	276120150	9140	9130	9140	9080	355
649	20231102	093700	272892980	9140	9120	9140	9120	502
650	20231102	093600	268314720	9140	9140	9140	9140	41
651	20231102	093500	267939980	9140	9120	9140	9120	531
652	20231102	093400	263092980	9110	9110	9110	9110	196
653	20231102	093300	261307420	9090	9120	9120	9090	1047
654	20231102	093200	251785200	9140	9130	9140	9100	1200
655	20231102	093100	240861170	9110	9130	9140	9110	1208
656	20231102	093000	229843430	9130	9100	9130	9100	162
657	20231102	092900	228367200	9100	9110	9110	9100	1040
658	20231102	092800	218898380	9130	9130	9130	9130	49
659	20231102	092700	218451010	9120	9120	9120	9120	906
660	20231102	092600	210188290	9130	9140	9140	9130	190
661	20231102	092500	208452590	9170	9170	9170	9170	0
662	20231102	092400	208452590	9170	9150	9170	9130	1023
663	20231102	092300	199106940	9150	9150	9150	9150	3
664	20231102	092200	199079490	9150	9180	9180	9150	186
665	20231102	092100	197377140	9180	9150	9180	9150	2739
666	20231102	092000	172252550	9140	9150	9150	9140	445
667	20231102	091900	168185050	9150	9150	9150	9140	401
668	20231102	091800	164519600	9140	9120	9150	9120	984
669	20231102	091700	155537000	9120	9110	9120	9110	130
670	20231102	091600	154352440	9100	9100	9100	9100	10
671	20231102	091500	154261440	9110	9110	9110	9110	38
672	20231102	091400	153915260	9120	9140	9140	9120	55
673	20231102	091300	153412580	9160	9180	9180	9140	211
674	20231102	091200	151479800	9180	9100	9180	9100	3566
675	20231102	091100	118915090	9100	9120	9120	9090	1669
676	20231102	091000	103706560	9150	9150	9150	9150	152
677	20231102	090900	102315760	9140	9110	9140	9110	704
678	20231102	090800	95886620	9130	9100	9130	9070	1133
679	20231102	090700	85556480	9090	9100	9100	9090	137
680	20231102	090600	84311140	9100	9130	9130	9100	329
681	20231102	090500	81311660	9140	9070	9140	9070	7690
682	20231102	090400	11362460	9070	9040	9070	9040	4
683	20231102	090300	11326210	9040	9040	9040	9040	91
684	20231102	090200	10503570	9090	9090	9090	9090	0
685	20231102	090100	10503570	9090	9080	9090	9080	61
686	20231102	090000	9949290	9010	9100	9100	9010	1094