KissMeData/255440/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204800	151452400	8860	8860	8860	8860	289
3	20231102	204700	151452400	8860	8860	8860	8860	0
4	20231102	204600	151452400	8860	8860	8860	8860	0
5	20231102	204500	151452400	8860	8860	8860	8860	0
6	20231102	204400	151452400	8860	8860	8860	8860	0
7	20231102	204300	151452400	8860	8860	8860	8860	0
8	20231102	204200	151452400	8860	8860	8860	8860	0
9	20231102	204100	151452400	8860	8860	8860	8860	0
10	20231102	204000	151452400	8860	8860	8860	8860	0
11	20231102	203900	151452400	8860	8860	8860	8860	0
12	20231102	203800	151452400	8860	8860	8860	8860	0
13	20231102	203700	151452400	8860	8860	8860	8860	0
14	20231102	203600	151452400	8860	8860	8860	8860	0
15	20231102	203500	151452400	8860	8860	8860	8860	0
16	20231102	203400	151452400	8860	8860	8860	8860	0
17	20231102	203300	151452400	8860	8860	8860	8860	0
18	20231102	203200	151452400	8860	8860	8860	8860	0
19	20231102	203100	151452400	8860	8860	8860	8860	0
20	20231102	203000	151452400	8860	8860	8860	8860	0
21	20231102	202900	151452400	8860	8860	8860	8860	0
22	20231102	202800	151452400	8860	8860	8860	8860	0
23	20231102	202700	151452400	8860	8860	8860	8860	0
24	20231102	202600	151452400	8860	8860	8860	8860	0
25	20231102	202500	151452400	8860	8860	8860	8860	0
26	20231102	202400	151452400	8860	8860	8860	8860	0
27	20231102	202300	151452400	8860	8860	8860	8860	0
28	20231102	202200	151452400	8860	8860	8860	8860	0
29	20231102	202100	151452400	8860	8860	8860	8860	0
30	20231102	202000	151452400	8860	8860	8860	8860	0
31	20231102	201900	151452400	8860	8860	8860	8860	0
32	20231102	201800	151452400	8860	8860	8860	8860	289
33	20231102	201700	151452400	8860	8860	8860	8860	0
34	20231102	201600	151452400	8860	8860	8860	8860	0
35	20231102	201500	151452400	8860	8860	8860	8860	0
36	20231102	201400	151452400	8860	8860	8860	8860	0
37	20231102	201300	151452400	8860	8860	8860	8860	0
38	20231102	201200	151452400	8860	8860	8860	8860	0
39	20231102	201100	151452400	8860	8860	8860	8860	0
40	20231102	201000	151452400	8860	8860	8860	8860	0
41	20231102	200900	151452400	8860	8860	8860	8860	0
42	20231102	200800	151452400	8860	8860	8860	8860	0
43	20231102	200700	151452400	8860	8860	8860	8860	0
44	20231102	200600	151452400	8860	8860	8860	8860	0
45	20231102	200500	151452400	8860	8860	8860	8860	0
46	20231102	200400	151452400	8860	8860	8860	8860	0
47	20231102	200300	151452400	8860	8860	8860	8860	0
48	20231102	200200	151452400	8860	8860	8860	8860	0
49	20231102	200100	151452400	8860	8860	8860	8860	0
50	20231102	200000	151452400	8860	8860	8860	8860	0
51	20231102	195900	151452400	8860	8860	8860	8860	0
52	20231102	195800	151452400	8860	8860	8860	8860	0
53	20231102	195700	151452400	8860	8860	8860	8860	0
54	20231102	195600	151452400	8860	8860	8860	8860	0
55	20231102	195500	151452400	8860	8860	8860	8860	0
56	20231102	195400	151452400	8860	8860	8860	8860	0
57	20231102	195300	151452400	8860	8860	8860	8860	0
58	20231102	195200	151452400	8860	8860	8860	8860	0
59	20231102	195100	151452400	8860	8860	8860	8860	0
60	20231102	195000	151452400	8860	8860	8860	8860	0
61	20231102	194900	151452400	8860	8860	8860	8860	0
62	20231102	194800	151452400	8860	8860	8860	8860	289
63	20231102	194700	151452400	8860	8860	8860	8860	0
64	20231102	194600	151452400	8860	8860	8860	8860	0
65	20231102	194500	151452400	8860	8860	8860	8860	0
66	20231102	194400	151452400	8860	8860	8860	8860	0
67	20231102	194300	151452400	8860	8860	8860	8860	0
68	20231102	194200	151452400	8860	8860	8860	8860	0
69	20231102	194100	151452400	8860	8860	8860	8860	0
70	20231102	194000	151452400	8860	8860	8860	8860	0
71	20231102	193900	151452400	8860	8860	8860	8860	0
72	20231102	193800	151452400	8860	8860	8860	8860	0
73	20231102	193700	151452400	8860	8860	8860	8860	0
74	20231102	193600	151452400	8860	8860	8860	8860	0
75	20231102	193500	151452400	8860	8860	8860	8860	0
76	20231102	193400	151452400	8860	8860	8860	8860	0
77	20231102	193300	151452400	8860	8860	8860	8860	0
78	20231102	193200	151452400	8860	8860	8860	8860	0
79	20231102	193100	151452400	8860	8860	8860	8860	0
80	20231102	193000	151452400	8860	8860	8860	8860	0
81	20231102	192900	151452400	8860	8860	8860	8860	0
82	20231102	192800	151452400	8860	8860	8860	8860	0
83	20231102	192700	151452400	8860	8860	8860	8860	0
84	20231102	192600	151452400	8860	8860	8860	8860	0
85	20231102	192500	151452400	8860	8860	8860	8860	0
86	20231102	192400	151452400	8860	8860	8860	8860	0
87	20231102	192300	151452400	8860	8860	8860	8860	0
88	20231102	192200	151452400	8860	8860	8860	8860	0
89	20231102	192100	151452400	8860	8860	8860	8860	0
90	20231102	192000	151452400	8860	8860	8860	8860	0
91	20231102	191900	151452400	8860	8860	8860	8860	0
92	20231102	191800	151452400	8860	8860	8860	8860	289
93	20231102	191700	151452400	8860	8860	8860	8860	0
94	20231102	191600	151452400	8860	8860	8860	8860	0
95	20231102	191500	151452400	8860	8860	8860	8860	0
96	20231102	191400	151452400	8860	8860	8860	8860	0
97	20231102	191300	151452400	8860	8860	8860	8860	0
98	20231102	191200	151452400	8860	8860	8860	8860	0
99	20231102	191100	151452400	8860	8860	8860	8860	0
100	20231102	191000	151452400	8860	8860	8860	8860	0
101	20231102	190900	151452400	8860	8860	8860	8860	0
102	20231102	190800	151452400	8860	8860	8860	8860	0
103	20231102	190700	151452400	8860	8860	8860	8860	0
104	20231102	190600	151452400	8860	8860	8860	8860	0
105	20231102	190500	151452400	8860	8860	8860	8860	0
106	20231102	190400	151452400	8860	8860	8860	8860	0
107	20231102	190300	151452400	8860	8860	8860	8860	0
108	20231102	190200	151452400	8860	8860	8860	8860	0
109	20231102	190100	151452400	8860	8860	8860	8860	0
110	20231102	190000	151452400	8860	8860	8860	8860	0
111	20231102	185900	151452400	8860	8860	8860	8860	0
112	20231102	185800	151452400	8860	8860	8860	8860	0
113	20231102	185700	151452400	8860	8860	8860	8860	0
114	20231102	185600	151452400	8860	8860	8860	8860	0
115	20231102	185500	151452400	8860	8860	8860	8860	0
116	20231102	185400	151452400	8860	8860	8860	8860	0
117	20231102	185300	151452400	8860	8860	8860	8860	0
118	20231102	185200	151452400	8860	8860	8860	8860	0
119	20231102	185100	151452400	8860	8860	8860	8860	0
120	20231102	185000	151452400	8860	8860	8860	8860	0
121	20231102	184900	151452400	8860	8860	8860	8860	0
122	20231102	184800	151452400	8860	8860	8860	8860	289
123	20231102	184700	151452400	8860	8860	8860	8860	0
124	20231102	184600	151452400	8860	8860	8860	8860	0
125	20231102	184500	151452400	8860	8860	8860	8860	0
126	20231102	184400	151452400	8860	8860	8860	8860	0
127	20231102	184300	151452400	8860	8860	8860	8860	0
128	20231102	184200	151452400	8860	8860	8860	8860	0
129	20231102	184100	151452400	8860	8860	8860	8860	0
130	20231102	184000	151452400	8860	8860	8860	8860	0
131	20231102	183900	151452400	8860	8860	8860	8860	0
132	20231102	183800	151452400	8860	8860	8860	8860	0
133	20231102	183700	151452400	8860	8860	8860	8860	0
134	20231102	183600	151452400	8860	8860	8860	8860	0
135	20231102	183500	151452400	8860	8860	8860	8860	0
136	20231102	183400	151452400	8860	8860	8860	8860	0
137	20231102	183300	151452400	8860	8860	8860	8860	0
138	20231102	183200	151452400	8860	8860	8860	8860	0
139	20231102	183100	151452400	8860	8860	8860	8860	0
140	20231102	183000	151452400	8860	8860	8860	8860	0
141	20231102	182900	151452400	8860	8860	8860	8860	0
142	20231102	182800	151452400	8860	8860	8860	8860	0
143	20231102	182700	151452400	8860	8860	8860	8860	0
144	20231102	182600	151452400	8860	8860	8860	8860	0
145	20231102	182500	151452400	8860	8860	8860	8860	0
146	20231102	182400	151452400	8860	8860	8860	8860	0
147	20231102	182300	151452400	8860	8860	8860	8860	0
148	20231102	182200	151452400	8860	8860	8860	8860	0
149	20231102	182100	151452400	8860	8860	8860	8860	0
150	20231102	182000	151452400	8860	8860	8860	8860	0
151	20231102	181900	151452400	8860	8860	8860	8860	0
152	20231102	181800	151452400	8860	8860	8860	8860	289
153	20231102	181700	151452400	8860	8860	8860	8860	0
154	20231102	181600	151452400	8860	8860	8860	8860	0
155	20231102	181500	151452400	8860	8860	8860	8860	0
156	20231102	181400	151452400	8860	8860	8860	8860	0
157	20231102	181300	151452400	8860	8860	8860	8860	0
158	20231102	181200	151452400	8860	8860	8860	8860	0
159	20231102	181100	151452400	8860	8860	8860	8860	0
160	20231102	181000	151452400	8860	8860	8860	8860	0
161	20231102	180900	151452400	8860	8860	8860	8860	0
162	20231102	180800	151452400	8860	8860	8860	8860	0
163	20231102	180700	151452400	8860	8860	8860	8860	0
164	20231102	180600	151452400	8860	8860	8860	8860	0
165	20231102	180500	151452400	8860	8860	8860	8860	0
166	20231102	180400	151452400	8860	8860	8860	8860	0
167	20231102	180300	151452400	8860	8860	8860	8860	0
168	20231102	180200	151452400	8860	8860	8860	8860	0
169	20231102	180100	151452400	8860	8860	8860	8860	0
170	20231102	180000	151452400	8860	8860	8860	8860	0
171	20231102	175900	151452400	8860	8860	8860	8860	0
172	20231102	175800	151452400	8860	8860	8860	8860	0
173	20231102	175700	151452400	8860	8860	8860	8860	0
174	20231102	175600	151452400	8860	8860	8860	8860	0
175	20231102	175500	151452400	8860	8860	8860	8860	0
176	20231102	175400	151452400	8860	8860	8860	8860	0
177	20231102	175300	151452400	8860	8860	8860	8860	0
178	20231102	175200	151452400	8860	8860	8860	8860	0
179	20231102	175100	151452400	8860	8860	8860	8860	0
180	20231102	175000	151452400	8860	8860	8860	8860	0
181	20231102	174900	151452400	8860	8860	8860	8860	0
182	20231102	174800	151452400	8860	8860	8860	8860	289
183	20231102	174700	151452400	8860	8860	8860	8860	0
184	20231102	174600	151452400	8860	8860	8860	8860	0
185	20231102	174500	151452400	8860	8860	8860	8860	0
186	20231102	174400	151452400	8860	8860	8860	8860	0
187	20231102	174300	151452400	8860	8860	8860	8860	0
188	20231102	174200	151452400	8860	8860	8860	8860	0
189	20231102	174100	151452400	8860	8860	8860	8860	0
190	20231102	174000	151452400	8860	8860	8860	8860	0
191	20231102	173900	151452400	8860	8860	8860	8860	0
192	20231102	173800	151452400	8860	8860	8860	8860	0
193	20231102	173700	151452400	8860	8860	8860	8860	0
194	20231102	173600	151452400	8860	8860	8860	8860	0
195	20231102	173500	151452400	8860	8860	8860	8860	0
196	20231102	173400	151452400	8860	8860	8860	8860	0
197	20231102	173300	151452400	8860	8860	8860	8860	0
198	20231102	173200	151452400	8860	8860	8860	8860	0
199	20231102	173100	151452400	8860	8860	8860	8860	0
200	20231102	173000	151452400	8860	8860	8860	8860	0
201	20231102	172900	151452400	8860	8860	8860	8860	0
202	20231102	172800	151452400	8860	8860	8860	8860	0
203	20231102	172700	151452400	8860	8860	8860	8860	0
204	20231102	172600	151452400	8860	8860	8860	8860	0
205	20231102	172500	151452400	8860	8860	8860	8860	0
206	20231102	172400	151452400	8860	8860	8860	8860	0
207	20231102	172300	151452400	8860	8860	8860	8860	0
208	20231102	172200	151452400	8860	8860	8860	8860	0
209	20231102	172100	151452400	8860	8860	8860	8860	0
210	20231102	172000	151452400	8860	8860	8860	8860	0
211	20231102	171900	151452400	8860	8860	8860	8860	0
212	20231102	171800	151452400	8860	8860	8860	8860	289
213	20231102	171700	151452400	8860	8860	8860	8860	0
214	20231102	171600	151452400	8860	8860	8860	8860	0
215	20231102	171500	151452400	8860	8860	8860	8860	0
216	20231102	171400	151452400	8860	8860	8860	8860	0
217	20231102	171300	151452400	8860	8860	8860	8860	0
218	20231102	171200	151452400	8860	8860	8860	8860	0
219	20231102	171100	151452400	8860	8860	8860	8860	0
220	20231102	171000	151452400	8860	8860	8860	8860	0
221	20231102	170900	151452400	8860	8860	8860	8860	0
222	20231102	170800	151452400	8860	8860	8860	8860	0
223	20231102	170700	151452400	8860	8860	8860	8860	0
224	20231102	170600	151452400	8860	8860	8860	8860	0
225	20231102	170500	151452400	8860	8860	8860	8860	0
226	20231102	170400	151452400	8860	8860	8860	8860	0
227	20231102	170300	151452400	8860	8860	8860	8860	0
228	20231102	170200	151452400	8860	8860	8860	8860	0
229	20231102	170100	151452400	8860	8860	8860	8860	0
230	20231102	170000	151452400	8860	8860	8860	8860	0
231	20231102	165900	151452400	8860	8860	8860	8860	0
232	20231102	165800	151452400	8860	8860	8860	8860	0
233	20231102	165700	151452400	8860	8860	8860	8860	0
234	20231102	165600	151452400	8860	8860	8860	8860	0
235	20231102	165500	151452400	8860	8860	8860	8860	0
236	20231102	165400	151452400	8860	8860	8860	8860	0
237	20231102	165300	151452400	8860	8860	8860	8860	0
238	20231102	165200	151452400	8860	8860	8860	8860	0
239	20231102	165100	151452400	8860	8860	8860	8860	0
240	20231102	165000	151452400	8860	8860	8860	8860	0
241	20231102	164900	151452400	8860	8860	8860	8860	0
242	20231102	164800	151452400	8860	8860	8860	8860	289
243	20231102	164700	151452400	8860	8860	8860	8860	0
244	20231102	164600	151452400	8860	8860	8860	8860	0
245	20231102	164500	151452400	8860	8860	8860	8860	0
246	20231102	164400	151452400	8860	8860	8860	8860	0
247	20231102	164300	151452400	8860	8860	8860	8860	0
248	20231102	164200	151452400	8860	8860	8860	8860	0
249	20231102	164100	151452400	8860	8860	8860	8860	0
250	20231102	164000	151452400	8860	8860	8860	8860	0
251	20231102	163900	151452400	8860	8860	8860	8860	0
252	20231102	163800	151452400	8860	8860	8860	8860	0
253	20231102	163700	151452400	8860	8860	8860	8860	0
254	20231102	163600	151452400	8860	8860	8860	8860	0
255	20231102	163500	151452400	8860	8860	8860	8860	0
256	20231102	163400	151452400	8860	8860	8860	8860	0
257	20231102	163300	151452400	8860	8860	8860	8860	0
258	20231102	163200	151452400	8860	8860	8860	8860	0
259	20231102	163100	151452400	8860	8860	8860	8860	0
260	20231102	163000	151452400	8860	8860	8860	8860	0
261	20231102	162900	151452400	8860	8860	8860	8860	0
262	20231102	162800	151452400	8860	8860	8860	8860	0
263	20231102	162700	151452400	8860	8860	8860	8860	0
264	20231102	162600	151452400	8860	8860	8860	8860	0
265	20231102	162500	151452400	8860	8860	8860	8860	0
266	20231102	162400	151452400	8860	8860	8860	8860	0
267	20231102	162300	151452400	8860	8860	8860	8860	0
268	20231102	162200	151452400	8860	8860	8860	8860	0
269	20231102	162100	151452400	8860	8860	8860	8860	0
270	20231102	162000	151452400	8860	8860	8860	8860	0
271	20231102	161900	151452400	8860	8860	8860	8860	0
272	20231102	161800	151452400	8860	8860	8860	8860	289
273	20231102	161700	151452400	8860	8860	8860	8860	0
274	20231102	161600	151452400	8860	8860	8860	8860	0
275	20231102	161500	151452400	8860	8860	8860	8860	0
276	20231102	161400	151452400	8860	8860	8860	8860	0
277	20231102	161300	151452400	8860	8860	8860	8860	0
278	20231102	161200	151452400	8860	8860	8860	8860	0
279	20231102	161100	151452400	8860	8860	8860	8860	0
280	20231102	161000	151452400	8860	8860	8860	8860	0
281	20231102	160900	151452400	8860	8860	8860	8860	0
282	20231102	160800	151452400	8860	8860	8860	8860	0
283	20231102	160700	151452400	8860	8860	8860	8860	0
284	20231102	160600	151452400	8860	8860	8860	8860	0
285	20231102	160500	151452400	8860	8860	8860	8860	0
286	20231102	160400	151452400	8860	8860	8860	8860	0
287	20231102	160300	151452400	8860	8860	8860	8860	0
288	20231102	160200	151452400	8860	8860	8860	8860	0
289	20231102	160100	151452400	8860	8860	8860	8860	0
290	20231102	160000	151452400	8860	8860	8860	8860	0
291	20231102	155900	151452400	8860	8860	8860	8860	0
292	20231102	155800	151452400	8860	8860	8860	8860	0
293	20231102	155700	151452400	8860	8860	8860	8860	0
294	20231102	155600	151452400	8860	8860	8860	8860	0
295	20231102	155500	151452400	8860	8860	8860	8860	0
296	20231102	155400	151452400	8860	8860	8860	8860	0
297	20231102	155300	151452400	8860	8860	8860	8860	0
298	20231102	155200	151452400	8860	8860	8860	8860	0
299	20231102	155100	151452400	8860	8860	8860	8860	0
300	20231102	155000	151452400	8860	8860	8860	8860	0
301	20231102	154900	151452400	8860	8860	8860	8860	0
302	20231102	154800	151452400	8860	8860	8860	8860	289
303	20231102	154700	151452400	8860	8860	8860	8860	0
304	20231102	154600	151452400	8860	8860	8860	8860	0
305	20231102	154500	151452400	8860	8860	8860	8860	0
306	20231102	154400	151452400	8860	8860	8860	8860	0
307	20231102	154300	151452400	8860	8860	8860	8860	0
308	20231102	154200	151452400	8860	8860	8860	8860	0
309	20231102	154100	151452400	8860	8860	8860	8860	0
310	20231102	154000	151452400	8860	8860	8860	8860	0
311	20231102	153900	151452400	8860	8860	8860	8860	0
312	20231102	153800	151452400	8860	8860	8860	8860	0
313	20231102	153700	151452400	8860	8860	8860	8860	0
314	20231102	153600	151452400	8860	8860	8860	8860	0
315	20231102	153500	151452400	8860	8860	8860	8860	0
316	20231102	153400	151452400	8860	8860	8860	8860	0
317	20231102	153300	151452400	8860	8860	8860	8860	0
318	20231102	153200	151452400	8860	8860	8860	8860	0
319	20231102	153100	151452400	8860	8860	8860	8860	0
320	20231102	153000	151452400	8860	8860	8860	8860	289
321	20231102	152900	148891860	8860	8860	8860	8860	0
322	20231102	152800	148891860	8860	8860	8860	8860	0
323	20231102	152700	148891860	8860	8860	8860	8860	0
324	20231102	152600	148891860	8860	8860	8860	8860	0
325	20231102	152500	148891860	8860	8860	8860	8860	0
326	20231102	152400	148891860	8860	8860	8860	8860	0
327	20231102	152300	148891860	8860	8860	8860	8860	0
328	20231102	152200	148891860	8860	8860	8860	8860	0
329	20231102	152100	148891860	8860	8860	8860	8860	0
330	20231102	152000	148891860	8860	8860	8860	8860	0
331	20231102	151900	148891860	8860	8860	8860	8860	0
332	20231102	151800	148891860	8860	8860	8860	8860	0
333	20231102	151700	148891860	8860	8860	8860	8860	0
334	20231102	151600	148891860	8860	8860	8860	8860	0
335	20231102	151500	148891860	8860	8860	8860	8860	0
336	20231102	151400	148891860	8860	8860	8860	8860	0
337	20231102	151300	148891860	8860	8860	8860	8850	359
338	20231102	151200	145711180	8880	8880	8880	8880	0
339	20231102	151100	145711180	8880	8880	8880	8880	4
340	20231102	151000	145675660	8880	8880	8880	8880	100
341	20231102	150900	144787660	8880	8880	8880	8880	0
342	20231102	150800	144787660	8880	8880	8880	8880	0
343	20231102	150700	144787660	8880	8880	8880	8880	0
344	20231102	150600	144787660	8880	8880	8880	8880	0
345	20231102	150500	144787660	8880	8880	8880	8880	109
346	20231102	150400	143819740	8880	8880	8880	8880	8
347	20231102	150300	143748700	8880	8880	8880	8880	0
348	20231102	150200	143748700	8880	8880	8880	8880	5
349	20231102	150100	143704300	8850	8850	8850	8850	46
350	20231102	150000	143297200	8850	8850	8850	8850	0
351	20231102	145900	143297200	8850	8850	8850	8850	0
352	20231102	145800	143297200	8850	8850	8850	8850	1
353	20231102	145700	143288350	8880	8880	8880	8880	4
354	20231102	145600	143252830	8880	8880	8880	8880	0
355	20231102	145500	143252830	8880	8880	8880	8880	0
356	20231102	145400	143252830	8880	8880	8880	8880	0
357	20231102	145300	143252830	8880	8880	8880	8880	0
358	20231102	145200	143252830	8880	8890	8890	8880	2
359	20231102	145100	143235060	8890	8900	8900	8890	20
360	20231102	145000	143057150	8900	8900	8900	8900	50
361	20231102	144900	142612150	8900	8900	8900	8900	0
362	20231102	144800	142612150	8900	8900	8900	8900	1
363	20231102	144700	142603250	8900	8900	8900	8900	0
364	20231102	144600	142603250	8900	8900	8900	8900	0
365	20231102	144500	142603250	8900	8900	8900	8900	0
366	20231102	144400	142603250	8900	8900	8900	8900	0
367	20231102	144300	142603250	8900	8900	8900	8900	0
368	20231102	144200	142603250	8900	8900	8900	8900	20
369	20231102	144100	142425250	8900	8900	8900	8900	40
370	20231102	144000	142069250	8900	8900	8900	8900	30
371	20231102	143900	141802250	8900	8900	8900	8900	33
372	20231102	143800	141508550	8900	8900	8900	8900	23
373	20231102	143700	141303850	8990	8990	8990	8990	0
374	20231102	143600	141303850	8990	8990	8990	8990	0
375	20231102	143500	141303850	8990	8990	8990	8990	0
376	20231102	143400	141303850	8990	8990	8990	8990	0
377	20231102	143300	141303850	8990	8980	8990	8980	18
378	20231102	143200	141142200	8990	8990	8990	8990	50
379	20231102	143100	140692700	8990	8990	8990	8990	1
380	20231102	143000	140683710	8990	8990	8990	8990	1
381	20231102	142900	140674720	8920	8990	9000	8920	16
382	20231102	142800	140531630	9020	9020	9020	9020	0
383	20231102	142700	140531630	9020	9020	9020	9020	1
384	20231102	142600	140522610	9030	8930	9030	8930	8
385	20231102	142500	140450970	9050	9000	9050	9000	119
386	20231102	142400	139374120	9050	8870	9050	8870	725
387	20231102	142300	132840200	8850	8870	9030	8850	3600
388	20231102	142200	100642980	8860	8860	8860	8860	0
389	20231102	142100	100642980	8860	8860	8860	8860	315
390	20231102	142000	97852080	8860	8860	8860	8860	0
391	20231102	141900	97852080	8860	8860	8860	8860	0
392	20231102	141800	97852080	8860	8850	8860	8850	364
393	20231102	141700	94629780	8840	8840	8840	8840	27
394	20231102	141600	94391100	8850	8850	8850	8850	0
395	20231102	141500	94391100	8850	8850	8850	8850	0
396	20231102	141400	94391100	8850	8850	8850	8850	0
397	20231102	141300	94391100	8850	8840	8850	8840	32
398	20231102	141200	94107920	8840	8840	8840	8840	2
399	20231102	141100	94090240	8840	8840	8840	8840	23
400	20231102	141000	93886920	8840	8840	8840	8840	0
401	20231102	140900	93886920	8840	8840	8840	8840	29
402	20231102	140800	93630560	8840	8840	8840	8840	0
403	20231102	140700	93630560	8840	8840	8840	8820	5
404	20231102	140600	93586390	8840	8840	8840	8840	58
405	20231102	140500	93073670	8850	8840	8850	8840	66
406	20231102	140400	92489880	8840	8840	8840	8840	0
407	20231102	140300	92489880	8840	8820	8840	8820	227
408	20231102	140200	90483480	8800	8800	8800	8800	0
409	20231102	140100	90483480	8800	8800	8800	8800	0
410	20231102	140000	90483480	8800	8800	8800	8800	10
411	20231102	135900	90395480	8800	8800	8800	8800	1
412	20231102	135800	90386680	8820	8820	8820	8820	0
413	20231102	135700	90386680	8820	8820	8820	8820	0
414	20231102	135600	90386680	8820	8820	8820	8820	0
415	20231102	135500	90386680	8820	8820	8820	8820	5
416	20231102	135400	90342580	8830	8830	8830	8830	0
417	20231102	135300	90342580	8830	8830	8830	8830	0
418	20231102	135200	90342580	8830	8830	8830	8830	0
419	20231102	135100	90342580	8830	8830	8830	8830	0
420	20231102	135000	90342580	8830	8790	8830	8790	1924
421	20231102	134900	73366350	8770	8770	8770	8770	0
422	20231102	134800	73366350	8770	8770	8770	8770	0
423	20231102	134700	73366350	8770	8770	8770	8770	0
424	20231102	134600	73366350	8770	8770	8770	8770	89
425	20231102	134500	72585820	8770	8770	8770	8770	0
426	20231102	134400	72585820	8770	8770	8770	8770	0
427	20231102	134300	72585820	8770	8770	8770	8770	0
428	20231102	134200	72585820	8770	8770	8770	8770	0
429	20231102	134100	72585820	8770	8770	8770	8770	0
430	20231102	134000	72585820	8770	8770	8770	8770	0
431	20231102	133900	72585820	8770	8770	8770	8770	11
432	20231102	133800	72489350	8760	8760	8760	8760	0
433	20231102	133700	72489350	8760	8760	8760	8760	2
434	20231102	133600	72471830	8760	8760	8760	8760	10
435	20231102	133500	72384230	8750	8750	8750	8750	4
436	20231102	133400	72349230	8760	8760	8760	8760	0
437	20231102	133300	72349230	8760	8760	8760	8760	0
438	20231102	133200	72349230	8760	8760	8760	8760	0
439	20231102	133100	72349230	8760	8760	8760	8760	0
440	20231102	133000	72349230	8760	8760	8760	8760	1
441	20231102	132900	72340470	8750	8750	8750	8750	0
442	20231102	132800	72340470	8750	8750	8750	8750	0
443	20231102	132700	72340470	8750	8750	8750	8750	0
444	20231102	132600	72340470	8750	8750	8750	8750	0
445	20231102	132500	72340470	8750	8750	8750	8750	0
446	20231102	132400	72340470	8750	8750	8750	8750	0
447	20231102	132300	72340470	8750	8750	8750	8750	0
448	20231102	132200	72340470	8750	8750	8750	8750	0
449	20231102	132100	72340470	8750	8750	8750	8750	1
450	20231102	132000	72331720	8740	8740	8740	8740	0
451	20231102	131900	72331720	8740	8740	8740	8740	0
452	20231102	131800	72331720	8740	8740	8740	8740	0
453	20231102	131700	72331720	8740	8740	8740	8740	0
454	20231102	131600	72331720	8740	8740	8740	8740	0
455	20231102	131500	72331720	8740	8740	8740	8740	0
456	20231102	131400	72331720	8740	8740	8740	8740	0
457	20231102	131300	72331720	8740	8740	8740	8740	0
458	20231102	131200	72331720	8740	8740	8740	8740	0
459	20231102	131100	72331720	8740	8740	8740	8740	0
460	20231102	131000	72331720	8740	8740	8740	8740	0
461	20231102	130900	72331720	8740	8740	8740	8740	0
462	20231102	130800	72331720	8740	8740	8740	8740	0
463	20231102	130700	72331720	8740	8740	8740	8740	0
464	20231102	130600	72331720	8740	8740	8740	8740	0
465	20231102	130500	72331720	8740	8740	8740	8740	0
466	20231102	130400	72331720	8740	8740	8740	8740	0
467	20231102	130300	72331720	8740	8740	8740	8740	0
468	20231102	130200	72331720	8740	8740	8740	8740	0
469	20231102	130100	72331720	8740	8740	8740	8740	0
470	20231102	130000	72331720	8740	8740	8740	8740	0
471	20231102	125900	72331720	8740	8740	8740	8740	0
472	20231102	125800	72331720	8740	8740	8740	8740	0
473	20231102	125700	72331720	8740	8740	8740	8740	0
474	20231102	125600	72331720	8740	8740	8740	8740	0
475	20231102	125500	72331720	8740	8740	8740	8740	0
476	20231102	125400	72331720	8740	8740	8740	8740	0
477	20231102	125300	72331720	8740	8740	8740	8740	0
478	20231102	125200	72331720	8740	8740	8740	8740	0
479	20231102	125100	72331720	8740	8740	8740	8740	0
480	20231102	125000	72331720	8740	8740	8740	8740	0
481	20231102	124900	72331720	8740	8740	8740	8740	0
482	20231102	124800	72331720	8740	8740	8740	8740	0
483	20231102	124700	72331720	8740	8740	8740	8740	10
484	20231102	124600	72244320	8760	8760	8760	8760	0
485	20231102	124500	72244320	8760	8760	8760	8760	1
486	20231102	124400	72235560	8740	8740	8740	8740	0
487	20231102	124300	72235560	8740	8740	8740	8740	0
488	20231102	124200	72235560	8740	8740	8740	8740	0
489	20231102	124100	72235560	8740	8740	8740	8740	0
490	20231102	124000	72235560	8740	8740	8740	8740	0
491	20231102	123900	72235560	8740	8740	8740	8740	0
492	20231102	123800	72235560	8740	8740	8740	8740	0
493	20231102	123700	72235560	8740	8740	8740	8740	0
494	20231102	123600	72235560	8740	8740	8740	8740	0
495	20231102	123500	72235560	8740	8740	8740	8740	81
496	20231102	123400	71527620	8740	8740	8740	8740	0
497	20231102	123300	71527620	8740	8740	8740	8740	0
498	20231102	123200	71527620	8740	8740	8740	8740	0
499	20231102	123100	71527620	8740	8740	8740	8740	0
500	20231102	123000	71527620	8740	8740	8740	8740	0
501	20231102	122900	71527620	8740	8740	8740	8740	0
502	20231102	122800	71527620	8740	8740	8740	8740	0
503	20231102	122700	71527620	8740	8740	8740	8740	0
504	20231102	122600	71527620	8740	8720	8740	8720	211
505	20231102	122500	69684220	8720	8720	8720	8720	421
506	20231102	122400	66013100	8680	8680	8680	8680	10
507	20231102	122300	65926300	8680	8680	8680	8680	0
508	20231102	122200	65926300	8680	8680	8680	8680	74
509	20231102	122100	65283980	8680	8680	8680	8680	0
510	20231102	122000	65283980	8680	8680	8680	8680	0
511	20231102	121900	65283980	8680	8680	8680	8680	0
512	20231102	121800	65283980	8680	8680	8680	8680	0
513	20231102	121700	65283980	8680	8690	8690	8680	41
514	20231102	121600	64927950	8700	8710	8710	8700	41
515	20231102	121500	64571100	8720	8720	8720	8720	0
516	20231102	121400	64571100	8720	8720	8720	8720	0
517	20231102	121300	64571100	8720	8720	8720	8720	0
518	20231102	121200	64571100	8720	8720	8720	8720	15
519	20231102	121100	64440300	8720	8720	8720	8720	1
520	20231102	121000	64431580	8720	8720	8720	8720	0
521	20231102	120900	64431580	8720	8720	8720	8720	1
522	20231102	120800	64422860	8730	8730	8730	8730	0
523	20231102	120700	64422860	8730	8730	8730	8730	0
524	20231102	120600	64422860	8730	8730	8730	8730	8
525	20231102	120500	64353020	8730	8730	8730	8730	0
526	20231102	120400	64353020	8730	8730	8730	8730	0
527	20231102	120300	64353020	8730	8730	8730	8730	3
528	20231102	120200	64326830	8730	8730	8730	8730	0
529	20231102	120100	64326830	8730	8730	8730	8730	0
530	20231102	120000	64326830	8730	8730	8730	8730	3
531	20231102	115900	64300640	8730	8730	8730	8730	0
532	20231102	115800	64300640	8730	8730	8730	8730	0
533	20231102	115700	64300640	8730	8750	8750	8730	14
534	20231102	115600	64178290	8740	8740	8740	8740	0
535	20231102	115500	64178290	8740	8740	8740	8740	0
536	20231102	115400	64178290	8740	8750	8750	8740	29
537	20231102	115300	63924810	8760	8760	8760	8760	0
538	20231102	115200	63924810	8760	8760	8760	8760	0
539	20231102	115100	63924810	8760	8760	8760	8760	0
540	20231102	115000	63924810	8760	8760	8760	8760	0
541	20231102	114900	63924810	8760	8760	8760	8760	0
542	20231102	114800	63924810	8760	8760	8760	8760	1
543	20231102	114700	63916050	8760	8760	8760	8760	0
544	20231102	114600	63916050	8760	8760	8760	8760	0
545	20231102	114500	63916050	8760	8760	8760	8760	0
546	20231102	114400	63916050	8760	8760	8760	8760	0
547	20231102	114300	63916050	8760	8760	8760	8760	0
548	20231102	114200	63916050	8760	8760	8760	8760	0
549	20231102	114100	63916050	8760	8760	8760	8760	5
550	20231102	114000	63872250	8760	8760	8760	8760	0
551	20231102	113900	63872250	8760	8760	8760	8760	0
552	20231102	113800	63872250	8760	8760	8760	8760	0
553	20231102	113700	63872250	8760	8760	8760	8760	0
554	20231102	113600	63872250	8760	8760	8760	8760	0
555	20231102	113500	63872250	8760	8760	8760	8760	0
556	20231102	113400	63872250	8760	8760	8760	8760	0
557	20231102	113300	63872250	8760	8760	8760	8760	1
558	20231102	113200	63863490	8760	8760	8760	8760	10
559	20231102	113100	63775890	8760	8760	8760	8760	37
560	20231102	113000	63451770	8760	8760	8760	8760	0
561	20231102	112900	63451770	8760	8760	8760	8760	0
562	20231102	112800	63451770	8760	8760	8760	8760	0
563	20231102	112700	63451770	8760	8760	8760	8760	0
564	20231102	112600	63451770	8760	8760	8760	8760	0
565	20231102	112500	63451770	8760	8760	8760	8760	0
566	20231102	112400	63451770	8760	8760	8760	8760	0
567	20231102	112300	63451770	8760	8760	8760	8760	0
568	20231102	112200	63451770	8760	8760	8760	8760	0
569	20231102	112100	63451770	8760	8760	8760	8760	0
570	20231102	112000	63451770	8760	8760	8760	8760	0
571	20231102	111900	63451770	8760	8760	8760	8760	5
572	20231102	111800	63407970	8760	8760	8760	8760	0
573	20231102	111700	63407970	8760	8760	8760	8760	0
574	20231102	111600	63407970	8760	8760	8760	8760	0
575	20231102	111500	63407970	8760	8760	8760	8760	0
576	20231102	111400	63407970	8760	8760	8760	8760	0
577	20231102	111300	63407970	8760	8760	8760	8760	0
578	20231102	111200	63407970	8760	8760	8760	8760	0
579	20231102	111100	63407970	8760	8760	8760	8760	0
580	20231102	111000	63407970	8760	8790	8790	8760	38
581	20231102	110900	63074720	8790	8790	8790	8790	4
582	20231102	110800	63039560	8790	8790	8790	8790	0
583	20231102	110700	63039560	8790	8790	8790	8790	0
584	20231102	110600	63039560	8790	8790	8790	8790	0
585	20231102	110500	63039560	8790	8790	8790	8790	4
586	20231102	110400	63004400	8790	8790	8790	8790	0
587	20231102	110300	63004400	8790	8790	8790	8790	0
588	20231102	110200	63004400	8790	8790	8790	8790	0
589	20231102	110100	63004400	8790	8790	8790	8790	0
590	20231102	110000	63004400	8790	8790	8790	8790	0
591	20231102	105900	63004400	8790	8790	8790	8790	0
592	20231102	105800	63004400	8790	8790	8790	8790	0
593	20231102	105700	63004400	8790	8790	8790	8790	0
594	20231102	105600	63004400	8790	8790	8790	8790	0
595	20231102	105500	63004400	8790	8790	8790	8790	0
596	20231102	105400	63004400	8790	8790	8790	8790	0
597	20231102	105300	63004400	8790	8790	8790	8790	0
598	20231102	105200	63004400	8790	8790	8790	8790	0
599	20231102	105100	63004400	8790	8790	8790	8790	0
600	20231102	105000	63004400	8790	8790	8790	8790	0
601	20231102	104900	63004400	8790	8790	8790	8790	0
602	20231102	104800	63004400	8790	8790	8790	8790	0
603	20231102	104700	63004400	8790	8790	8790	8790	0
604	20231102	104600	63004400	8790	8790	8790	8790	100
605	20231102	104500	62125400	8790	8790	8790	8790	1
606	20231102	104400	62116610	8750	8750	8750	8750	0
607	20231102	104300	62116610	8750	8750	8750	8750	0
608	20231102	104200	62116610	8750	8750	8750	8750	0
609	20231102	104100	62116610	8750	8750	8750	8750	15
610	20231102	104000	61985360	8750	8750	8750	8750	0
611	20231102	103900	61985360	8750	8750	8750	8750	0
612	20231102	103800	61985360	8750	8750	8750	8750	3
613	20231102	103700	61959110	8750	8750	8750	8750	100
614	20231102	103600	61084110	8750	8770	8770	8750	156
615	20231102	103500	59718510	8780	8780	8780	8780	10
616	20231102	103400	59630710	8790	8790	8790	8790	0
617	20231102	103300	59630710	8790	8790	8790	8790	0
618	20231102	103200	59630710	8790	8790	8790	8790	0
619	20231102	103100	59630710	8790	8790	8790	8790	0
620	20231102	103000	59630710	8790	8790	8790	8790	67
621	20231102	102900	59041780	8790	8790	8790	8790	0
622	20231102	102800	59041780	8790	8790	8790	8790	0
623	20231102	102700	59041780	8790	8790	8790	8790	48
624	20231102	102600	58619860	8790	8790	8790	8790	3
625	20231102	102500	58593490	8760	8760	8760	8760	0
626	20231102	102400	58593490	8760	8760	8760	8760	0
627	20231102	102300	58593490	8760	8760	8760	8760	0
628	20231102	102200	58593490	8760	8770	8770	8760	56
629	20231102	102100	58102880	8780	8780	8780	8780	36
630	20231102	102000	57786800	8770	8770	8770	8770	10
631	20231102	101900	57699100	8760	8760	8760	8760	0
632	20231102	101800	57699100	8760	8760	8760	8760	0
633	20231102	101700	57699100	8760	8760	8760	8760	0
634	20231102	101600	57699100	8760	8760	8760	8760	6
635	20231102	101500	57646540	8750	8750	8750	8750	0
636	20231102	101400	57646540	8750	8750	8750	8750	0
637	20231102	101300	57646540	8750	8750	8750	8750	36
638	20231102	101200	57331540	8820	8820	8820	8820	0
639	20231102	101100	57331540	8820	8820	8820	8820	0
640	20231102	101000	57331540	8820	8820	8820	8820	0
641	20231102	100900	57331540	8820	8820	8820	8820	0
642	20231102	100800	57331540	8820	8820	8820	8820	0
643	20231102	100700	57331540	8820	8820	8820	8820	0
644	20231102	100600	57331540	8820	8820	8820	8820	0
645	20231102	100500	57331540	8820	8820	8820	8820	0
646	20231102	100400	57331540	8820	8820	8820	8820	0
647	20231102	100300	57331540	8820	8820	8820	8820	0
648	20231102	100200	57331540	8820	8820	8820	8820	0
649	20231102	100100	57331540	8820	8820	8820	8820	0
650	20231102	100000	57331540	8820	8820	8820	8820	9
651	20231102	095900	57252160	8840	8840	8840	8840	3
652	20231102	095800	57225640	8800	8770	8800	8770	1186
653	20231102	095700	46802410	8760	8760	8760	8760	5
654	20231102	095600	46758610	8760	8760	8760	8760	254
655	20231102	095500	44533570	8760	8720	8760	8550	804
656	20231102	095400	37616840	8770	8770	8770	8720	132
657	20231102	095300	36464200	8770	8780	8780	8770	105
658	20231102	095200	35543310	8780	8780	8780	8780	4
659	20231102	095100	35508190	8780	8780	8780	8780	104
660	20231102	095000	34595070	8780	8720	8780	8720	23
661	20231102	094900	34394330	8720	8780	8780	8720	40
662	20231102	094800	34044290	8780	8770	8780	8770	104
663	20231102	094700	33132170	8770	8770	8770	8770	4
664	20231102	094600	33097090	8780	8780	8790	8780	356
665	20231102	094500	29971370	8790	8780	8790	8780	314
666	20231102	094400	27214400	8790	8780	8790	8780	9
667	20231102	094300	27135330	8780	8780	8780	8780	47
668	20231102	094200	26722670	8780	8780	8780	8780	4
669	20231102	094100	26687550	8750	8710	8750	8710	1336
670	20231102	094000	15021930	8710	8710	8710	8710	8
671	20231102	093900	14952250	8710	8710	8710	8710	4
672	20231102	093800	14917410	8710	8710	8710	8710	4
673	20231102	093700	14882570	8710	8690	8710	8690	10
674	20231102	093600	14795590	8710	8710	8710	8710	4
675	20231102	093500	14760750	8710	8700	8710	8700	10
676	20231102	093400	14673710	8700	8700	8700	8700	14
677	20231102	093300	14551910	8700	8680	8700	8680	8
678	20231102	093200	14482390	8680	8680	8680	8680	4
679	20231102	093100	14447670	8680	8680	8680	8680	8
680	20231102	093000	14378230	8670	8670	8670	8670	5
681	20231102	092900	14334880	8680	8680	8680	8680	4
682	20231102	092800	14300160	8620	8610	8620	8610	225
683	20231102	092700	12362250	8600	8600	8600	8600	29
684	20231102	092600	12112850	8600	8600	8600	8600	8
685	20231102	092500	12044050	8600	8600	8600	8600	4
686	20231102	092400	12009650	8590	8590	8590	8590	13
687	20231102	092300	11897980	8600	8600	8600	8600	4
688	20231102	092200	11863580	8600	8600	8600	8600	4
689	20231102	092100	11829180	8480	8670	8670	8480	185
690	20231102	092000	10253890	8670	8670	8670	8670	7
691	20231102	091900	10193200	8670	8670	8670	8670	4
692	20231102	091800	10158520	8680	8680	8680	8680	4
693	20231102	091700	10123800	8680	8680	8680	8680	4
694	20231102	091600	10089080	8680	8680	8680	8680	4
695	20231102	091500	10054360	8690	8680	8690	8680	10
696	20231102	091400	9967500	8690	8650	8690	8510	122
697	20231102	091300	8919750	8720	8720	8720	8720	7
698	20231102	091200	8858710	8710	8720	8720	8710	8
699	20231102	091100	8788990	8720	8720	8720	8720	5
700	20231102	091000	8745390	8720	8720	8720	8720	5
701	20231102	090900	8701790	8720	8720	8720	8720	4
702	20231102	090800	8666910	8730	8730	8730	8730	4
703	20231102	090700	8631990	8730	8670	8730	8670	208
704	20231102	090600	6828390	8660	8660	8660	8650	100
705	20231102	090500	5962540	8660	8660	8660	8660	4
706	20231102	090400	5927900	8670	8670	8690	8670	533
707	20231102	090300	1301670	8670	8670	8670	8670	5
708	20231102	090200	1258320	8670	8660	8670	8660	4
709	20231102	090100	1223660	8680	8680	8680	8680	14
710	20231102	090000	1102140	8680	8680	8680	8460	127