KissMeData/317850/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210400	1226660130	9230	9230	9230	9230	2998
3	20231102	210300	1226660130	9230	9230	9230	9230	0
4	20231102	210200	1226660130	9230	9230	9230	9230	0
5	20231102	210100	1226660130	9230	9230	9230	9230	0
6	20231102	210000	1226660130	9230	9230	9230	9230	0
7	20231102	205900	1226660130	9230	9230	9230	9230	0
8	20231102	205800	1226660130	9230	9230	9230	9230	0
9	20231102	205700	1226660130	9230	9230	9230	9230	0
10	20231102	205600	1226660130	9230	9230	9230	9230	0
11	20231102	205500	1226660130	9230	9230	9230	9230	0
12	20231102	205400	1226660130	9230	9230	9230	9230	0
13	20231102	205300	1226660130	9230	9230	9230	9230	0
14	20231102	205200	1226660130	9230	9230	9230	9230	0
15	20231102	205100	1226660130	9230	9230	9230	9230	0
16	20231102	205000	1226660130	9230	9230	9230	9230	0
17	20231102	204900	1226660130	9230	9230	9230	9230	0
18	20231102	204800	1226660130	9230	9230	9230	9230	0
19	20231102	204700	1226660130	9230	9230	9230	9230	0
20	20231102	204600	1226660130	9230	9230	9230	9230	0
21	20231102	204500	1226660130	9230	9230	9230	9230	0
22	20231102	204400	1226660130	9230	9230	9230	9230	0
23	20231102	204300	1226660130	9230	9230	9230	9230	0
24	20231102	204200	1226660130	9230	9230	9230	9230	0
25	20231102	204100	1226660130	9230	9230	9230	9230	0
26	20231102	204000	1226660130	9230	9230	9230	9230	0
27	20231102	203900	1226660130	9230	9230	9230	9230	0
28	20231102	203800	1226660130	9230	9230	9230	9230	0
29	20231102	203700	1226660130	9230	9230	9230	9230	0
30	20231102	203600	1226660130	9230	9230	9230	9230	0
31	20231102	203500	1226660130	9230	9230	9230	9230	0
32	20231102	203400	1226660130	9230	9230	9230	9230	2998
33	20231102	203300	1226660130	9230	9230	9230	9230	0
34	20231102	203200	1226660130	9230	9230	9230	9230	0
35	20231102	203100	1226660130	9230	9230	9230	9230	0
36	20231102	203000	1226660130	9230	9230	9230	9230	0
37	20231102	202900	1226660130	9230	9230	9230	9230	0
38	20231102	202800	1226660130	9230	9230	9230	9230	0
39	20231102	202700	1226660130	9230	9230	9230	9230	0
40	20231102	202600	1226660130	9230	9230	9230	9230	0
41	20231102	202500	1226660130	9230	9230	9230	9230	0
42	20231102	202400	1226660130	9230	9230	9230	9230	0
43	20231102	202300	1226660130	9230	9230	9230	9230	0
44	20231102	202200	1226660130	9230	9230	9230	9230	0
45	20231102	202100	1226660130	9230	9230	9230	9230	0
46	20231102	202000	1226660130	9230	9230	9230	9230	0
47	20231102	201900	1226660130	9230	9230	9230	9230	0
48	20231102	201800	1226660130	9230	9230	9230	9230	0
49	20231102	201700	1226660130	9230	9230	9230	9230	0
50	20231102	201600	1226660130	9230	9230	9230	9230	0
51	20231102	201500	1226660130	9230	9230	9230	9230	0
52	20231102	201400	1226660130	9230	9230	9230	9230	0
53	20231102	201300	1226660130	9230	9230	9230	9230	0
54	20231102	201200	1226660130	9230	9230	9230	9230	0
55	20231102	201100	1226660130	9230	9230	9230	9230	0
56	20231102	201000	1226660130	9230	9230	9230	9230	0
57	20231102	200900	1226660130	9230	9230	9230	9230	0
58	20231102	200800	1226660130	9230	9230	9230	9230	0
59	20231102	200700	1226660130	9230	9230	9230	9230	0
60	20231102	200600	1226660130	9230	9230	9230	9230	0
61	20231102	200500	1226660130	9230	9230	9230	9230	0
62	20231102	200400	1226660130	9230	9230	9230	9230	2998
63	20231102	200300	1226660130	9230	9230	9230	9230	0
64	20231102	200200	1226660130	9230	9230	9230	9230	0
65	20231102	200100	1226660130	9230	9230	9230	9230	0
66	20231102	200000	1226660130	9230	9230	9230	9230	0
67	20231102	195900	1226660130	9230	9230	9230	9230	0
68	20231102	195800	1226660130	9230	9230	9230	9230	0
69	20231102	195700	1226660130	9230	9230	9230	9230	0
70	20231102	195600	1226660130	9230	9230	9230	9230	0
71	20231102	195500	1226660130	9230	9230	9230	9230	0
72	20231102	195400	1226660130	9230	9230	9230	9230	0
73	20231102	195300	1226660130	9230	9230	9230	9230	0
74	20231102	195200	1226660130	9230	9230	9230	9230	0
75	20231102	195100	1226660130	9230	9230	9230	9230	0
76	20231102	195000	1226660130	9230	9230	9230	9230	0
77	20231102	194900	1226660130	9230	9230	9230	9230	0
78	20231102	194800	1226660130	9230	9230	9230	9230	0
79	20231102	194700	1226660130	9230	9230	9230	9230	0
80	20231102	194600	1226660130	9230	9230	9230	9230	0
81	20231102	194500	1226660130	9230	9230	9230	9230	0
82	20231102	194400	1226660130	9230	9230	9230	9230	0
83	20231102	194300	1226660130	9230	9230	9230	9230	0
84	20231102	194200	1226660130	9230	9230	9230	9230	0
85	20231102	194100	1226660130	9230	9230	9230	9230	0
86	20231102	194000	1226660130	9230	9230	9230	9230	0
87	20231102	193900	1226660130	9230	9230	9230	9230	0
88	20231102	193800	1226660130	9230	9230	9230	9230	0
89	20231102	193700	1226660130	9230	9230	9230	9230	0
90	20231102	193600	1226660130	9230	9230	9230	9230	0
91	20231102	193500	1226660130	9230	9230	9230	9230	0
92	20231102	193400	1226660130	9230	9230	9230	9230	2998
93	20231102	193300	1226660130	9230	9230	9230	9230	0
94	20231102	193200	1226660130	9230	9230	9230	9230	0
95	20231102	193100	1226660130	9230	9230	9230	9230	0
96	20231102	193000	1226660130	9230	9230	9230	9230	0
97	20231102	192900	1226660130	9230	9230	9230	9230	0
98	20231102	192800	1226660130	9230	9230	9230	9230	0
99	20231102	192700	1226660130	9230	9230	9230	9230	0
100	20231102	192600	1226660130	9230	9230	9230	9230	0
101	20231102	192500	1226660130	9230	9230	9230	9230	0
102	20231102	192400	1226660130	9230	9230	9230	9230	0
103	20231102	192300	1226660130	9230	9230	9230	9230	0
104	20231102	192200	1226660130	9230	9230	9230	9230	0
105	20231102	192100	1226660130	9230	9230	9230	9230	0
106	20231102	192000	1226660130	9230	9230	9230	9230	0
107	20231102	191900	1226660130	9230	9230	9230	9230	0
108	20231102	191800	1226660130	9230	9230	9230	9230	0
109	20231102	191700	1226660130	9230	9230	9230	9230	0
110	20231102	191600	1226660130	9230	9230	9230	9230	0
111	20231102	191500	1226660130	9230	9230	9230	9230	0
112	20231102	191400	1226660130	9230	9230	9230	9230	0
113	20231102	191300	1226660130	9230	9230	9230	9230	0
114	20231102	191200	1226660130	9230	9230	9230	9230	0
115	20231102	191100	1226660130	9230	9230	9230	9230	0
116	20231102	191000	1226660130	9230	9230	9230	9230	0
117	20231102	190900	1226660130	9230	9230	9230	9230	0
118	20231102	190800	1226660130	9230	9230	9230	9230	0
119	20231102	190700	1226660130	9230	9230	9230	9230	0
120	20231102	190600	1226660130	9230	9230	9230	9230	0
121	20231102	190500	1226660130	9230	9230	9230	9230	0
122	20231102	190400	1226660130	9230	9230	9230	9230	2998
123	20231102	190300	1226660130	9230	9230	9230	9230	0
124	20231102	190200	1226660130	9230	9230	9230	9230	0
125	20231102	190100	1226660130	9230	9230	9230	9230	0
126	20231102	190000	1226660130	9230	9230	9230	9230	0
127	20231102	185900	1226660130	9230	9230	9230	9230	0
128	20231102	185800	1226660130	9230	9230	9230	9230	0
129	20231102	185700	1226660130	9230	9230	9230	9230	0
130	20231102	185600	1226660130	9230	9230	9230	9230	0
131	20231102	185500	1226660130	9230	9230	9230	9230	0
132	20231102	185400	1226660130	9230	9230	9230	9230	0
133	20231102	185300	1226660130	9230	9230	9230	9230	0
134	20231102	185200	1226660130	9230	9230	9230	9230	0
135	20231102	185100	1226660130	9230	9230	9230	9230	0
136	20231102	185000	1226660130	9230	9230	9230	9230	0
137	20231102	184900	1226660130	9230	9230	9230	9230	0
138	20231102	184800	1226660130	9230	9230	9230	9230	0
139	20231102	184700	1226660130	9230	9230	9230	9230	0
140	20231102	184600	1226660130	9230	9230	9230	9230	0
141	20231102	184500	1226660130	9230	9230	9230	9230	0
142	20231102	184400	1226660130	9230	9230	9230	9230	0
143	20231102	184300	1226660130	9230	9230	9230	9230	0
144	20231102	184200	1226660130	9230	9230	9230	9230	0
145	20231102	184100	1226660130	9230	9230	9230	9230	0
146	20231102	184000	1226660130	9230	9230	9230	9230	0
147	20231102	183900	1226660130	9230	9230	9230	9230	0
148	20231102	183800	1226660130	9230	9230	9230	9230	0
149	20231102	183700	1226660130	9230	9230	9230	9230	0
150	20231102	183600	1226660130	9230	9230	9230	9230	0
151	20231102	183500	1226660130	9230	9230	9230	9230	0
152	20231102	183400	1226660130	9230	9230	9230	9230	2998
153	20231102	183300	1226660130	9230	9230	9230	9230	0
154	20231102	183200	1226660130	9230	9230	9230	9230	0
155	20231102	183100	1226660130	9230	9230	9230	9230	0
156	20231102	183000	1226660130	9230	9230	9230	9230	0
157	20231102	182900	1226660130	9230	9230	9230	9230	0
158	20231102	182800	1226660130	9230	9230	9230	9230	0
159	20231102	182700	1226660130	9230	9230	9230	9230	0
160	20231102	182600	1226660130	9230	9230	9230	9230	0
161	20231102	182500	1226660130	9230	9230	9230	9230	0
162	20231102	182400	1226660130	9230	9230	9230	9230	0
163	20231102	182300	1226660130	9230	9230	9230	9230	0
164	20231102	182200	1226660130	9230	9230	9230	9230	0
165	20231102	182100	1226660130	9230	9230	9230	9230	0
166	20231102	182000	1226660130	9230	9230	9230	9230	0
167	20231102	181900	1226660130	9230	9230	9230	9230	0
168	20231102	181800	1226660130	9230	9230	9230	9230	0
169	20231102	181700	1226660130	9230	9230	9230	9230	0
170	20231102	181600	1226660130	9230	9230	9230	9230	0
171	20231102	181500	1226660130	9230	9230	9230	9230	0
172	20231102	181400	1226660130	9230	9230	9230	9230	0
173	20231102	181300	1226660130	9230	9230	9230	9230	0
174	20231102	181200	1226660130	9230	9230	9230	9230	0
175	20231102	181100	1226660130	9230	9230	9230	9230	0
176	20231102	181000	1226660130	9230	9230	9230	9230	0
177	20231102	180900	1226660130	9230	9230	9230	9230	0
178	20231102	180800	1226660130	9230	9230	9230	9230	0
179	20231102	180700	1226660130	9230	9230	9230	9230	0
180	20231102	180600	1226660130	9230	9230	9230	9230	0
181	20231102	180500	1226660130	9230	9230	9230	9230	0
182	20231102	180400	1226660130	9230	9230	9230	9230	2998
183	20231102	180300	1226660130	9230	9230	9230	9230	0
184	20231102	180200	1226660130	9230	9230	9230	9230	0
185	20231102	180100	1226660130	9230	9230	9230	9230	0
186	20231102	180000	1226660130	9230	9230	9230	9230	0
187	20231102	175900	1226660130	9230	9230	9230	9230	0
188	20231102	175800	1226660130	9230	9230	9230	9230	0
189	20231102	175700	1226660130	9230	9230	9230	9230	0
190	20231102	175600	1226660130	9230	9230	9230	9230	0
191	20231102	175500	1226660130	9230	9230	9230	9230	0
192	20231102	175400	1226660130	9230	9230	9230	9230	0
193	20231102	175300	1226660130	9230	9230	9230	9230	0
194	20231102	175200	1226660130	9230	9230	9230	9230	0
195	20231102	175100	1226660130	9230	9230	9230	9230	0
196	20231102	175000	1226660130	9230	9230	9230	9230	0
197	20231102	174900	1226660130	9230	9230	9230	9230	0
198	20231102	174800	1226660130	9230	9230	9230	9230	0
199	20231102	174700	1226660130	9230	9230	9230	9230	0
200	20231102	174600	1226660130	9230	9230	9230	9230	0
201	20231102	174500	1226660130	9230	9230	9230	9230	0
202	20231102	174400	1226660130	9230	9230	9230	9230	0
203	20231102	174300	1226660130	9230	9230	9230	9230	0
204	20231102	174200	1226660130	9230	9230	9230	9230	0
205	20231102	174100	1226660130	9230	9230	9230	9230	0
206	20231102	174000	1226660130	9230	9230	9230	9230	0
207	20231102	173900	1226660130	9230	9230	9230	9230	0
208	20231102	173800	1226660130	9230	9230	9230	9230	0
209	20231102	173700	1226660130	9230	9230	9230	9230	0
210	20231102	173600	1226660130	9230	9230	9230	9230	0
211	20231102	173500	1226660130	9230	9230	9230	9230	0
212	20231102	173400	1226660130	9230	9230	9230	9230	2998
213	20231102	173300	1226660130	9230	9230	9230	9230	0
214	20231102	173200	1226660130	9230	9230	9230	9230	0
215	20231102	173100	1226660130	9230	9230	9230	9230	0
216	20231102	173000	1226660130	9230	9230	9230	9230	0
217	20231102	172900	1226660130	9230	9230	9230	9230	0
218	20231102	172800	1226660130	9230	9230	9230	9230	0
219	20231102	172700	1226660130	9230	9230	9230	9230	0
220	20231102	172600	1226660130	9230	9230	9230	9230	0
221	20231102	172500	1226660130	9230	9230	9230	9230	0
222	20231102	172400	1226660130	9230	9230	9230	9230	0
223	20231102	172300	1226660130	9230	9230	9230	9230	0
224	20231102	172200	1226660130	9230	9230	9230	9230	0
225	20231102	172100	1226660130	9230	9230	9230	9230	0
226	20231102	172000	1226660130	9230	9230	9230	9230	0
227	20231102	171900	1226660130	9230	9230	9230	9230	0
228	20231102	171800	1226660130	9230	9230	9230	9230	0
229	20231102	171700	1226660130	9230	9230	9230	9230	0
230	20231102	171600	1226660130	9230	9230	9230	9230	0
231	20231102	171500	1226660130	9230	9230	9230	9230	0
232	20231102	171400	1226660130	9230	9230	9230	9230	0
233	20231102	171300	1226660130	9230	9230	9230	9230	0
234	20231102	171200	1226660130	9230	9230	9230	9230	0
235	20231102	171100	1226660130	9230	9230	9230	9230	0
236	20231102	171000	1226660130	9230	9230	9230	9230	0
237	20231102	170900	1226660130	9230	9230	9230	9230	0
238	20231102	170800	1226660130	9230	9230	9230	9230	0
239	20231102	170700	1226660130	9230	9230	9230	9230	0
240	20231102	170600	1226660130	9230	9230	9230	9230	0
241	20231102	170500	1226660130	9230	9230	9230	9230	0
242	20231102	170400	1226660130	9230	9230	9230	9230	2998
243	20231102	170300	1226660130	9230	9230	9230	9230	0
244	20231102	170200	1226660130	9230	9230	9230	9230	0
245	20231102	170100	1226660130	9230	9230	9230	9230	0
246	20231102	170000	1226660130	9230	9230	9230	9230	0
247	20231102	165900	1226660130	9230	9230	9230	9230	0
248	20231102	165800	1226660130	9230	9230	9230	9230	0
249	20231102	165700	1226660130	9230	9230	9230	9230	0
250	20231102	165600	1226660130	9230	9230	9230	9230	0
251	20231102	165500	1226660130	9230	9230	9230	9230	0
252	20231102	165400	1226660130	9230	9230	9230	9230	0
253	20231102	165300	1226660130	9230	9230	9230	9230	0
254	20231102	165200	1226660130	9230	9230	9230	9230	0
255	20231102	165100	1226660130	9230	9230	9230	9230	0
256	20231102	165000	1226660130	9230	9230	9230	9230	0
257	20231102	164900	1226660130	9230	9230	9230	9230	0
258	20231102	164800	1226660130	9230	9230	9230	9230	0
259	20231102	164700	1226660130	9230	9230	9230	9230	0
260	20231102	164600	1226660130	9230	9230	9230	9230	0
261	20231102	164500	1226660130	9230	9230	9230	9230	0
262	20231102	164400	1226660130	9230	9230	9230	9230	0
263	20231102	164300	1226660130	9230	9230	9230	9230	0
264	20231102	164200	1226660130	9230	9230	9230	9230	0
265	20231102	164100	1226660130	9230	9230	9230	9230	0
266	20231102	164000	1226660130	9230	9230	9230	9230	0
267	20231102	163900	1226660130	9230	9230	9230	9230	0
268	20231102	163800	1226660130	9230	9230	9230	9230	0
269	20231102	163700	1226660130	9230	9230	9230	9230	0
270	20231102	163600	1226660130	9230	9230	9230	9230	0
271	20231102	163500	1226660130	9230	9230	9230	9230	0
272	20231102	163400	1226660130	9230	9230	9230	9230	2998
273	20231102	163300	1226660130	9230	9230	9230	9230	0
274	20231102	163200	1226660130	9230	9230	9230	9230	0
275	20231102	163100	1226660130	9230	9230	9230	9230	0
276	20231102	163000	1226660130	9230	9230	9230	9230	0
277	20231102	162900	1226660130	9230	9230	9230	9230	0
278	20231102	162800	1226660130	9230	9230	9230	9230	0
279	20231102	162700	1226660130	9230	9230	9230	9230	0
280	20231102	162600	1226660130	9230	9230	9230	9230	0
281	20231102	162500	1226660130	9230	9230	9230	9230	0
282	20231102	162400	1226660130	9230	9230	9230	9230	0
283	20231102	162300	1226660130	9230	9230	9230	9230	0
284	20231102	162200	1226660130	9230	9230	9230	9230	0
285	20231102	162100	1226660130	9230	9230	9230	9230	0
286	20231102	162000	1226660130	9230	9230	9230	9230	0
287	20231102	161900	1226660130	9230	9230	9230	9230	0
288	20231102	161800	1226660130	9230	9230	9230	9230	0
289	20231102	161700	1226660130	9230	9230	9230	9230	0
290	20231102	161600	1226660130	9230	9230	9230	9230	0
291	20231102	161500	1226660130	9230	9230	9230	9230	0
292	20231102	161400	1226660130	9230	9230	9230	9230	0
293	20231102	161300	1226660130	9230	9230	9230	9230	0
294	20231102	161200	1226660130	9230	9230	9230	9230	0
295	20231102	161100	1226660130	9230	9230	9230	9230	0
296	20231102	161000	1226660130	9230	9230	9230	9230	0
297	20231102	160900	1226660130	9230	9230	9230	9230	0
298	20231102	160800	1226660130	9230	9230	9230	9230	0
299	20231102	160700	1226660130	9230	9230	9230	9230	0
300	20231102	160600	1226660130	9230	9230	9230	9230	0
301	20231102	160500	1226660130	9230	9230	9230	9230	0
302	20231102	160400	1226660130	9230	9230	9230	9230	2998
303	20231102	160300	1226660130	9230	9230	9230	9230	0
304	20231102	160200	1226660130	9230	9230	9230	9230	0
305	20231102	160100	1226660130	9230	9230	9230	9230	0
306	20231102	160000	1226660130	9230	9230	9230	9230	0
307	20231102	155900	1226660130	9230	9230	9230	9230	0
308	20231102	155800	1226660130	9230	9230	9230	9230	0
309	20231102	155700	1226660130	9230	9230	9230	9230	0
310	20231102	155600	1226660130	9230	9230	9230	9230	0
311	20231102	155500	1226660130	9230	9230	9230	9230	0
312	20231102	155400	1226660130	9230	9230	9230	9230	0
313	20231102	155300	1226660130	9230	9230	9230	9230	0
314	20231102	155200	1226660130	9230	9230	9230	9230	0
315	20231102	155100	1226660130	9230	9230	9230	9230	0
316	20231102	155000	1226660130	9230	9230	9230	9230	0
317	20231102	154900	1226660130	9230	9230	9230	9230	0
318	20231102	154800	1226660130	9230	9230	9230	9230	0
319	20231102	154700	1226660130	9230	9230	9230	9230	0
320	20231102	154600	1226660130	9230	9230	9230	9230	0
321	20231102	154500	1226660130	9230	9230	9230	9230	0
322	20231102	154400	1226660130	9230	9230	9230	9230	0
323	20231102	154300	1226660130	9230	9230	9230	9230	0
324	20231102	154200	1226660130	9230	9230	9230	9230	0
325	20231102	154100	1226660130	9230	9230	9230	9230	0
326	20231102	154000	1226660130	9230	9230	9230	9230	0
327	20231102	153900	1226660130	9230	9230	9230	9230	0
328	20231102	153800	1226660130	9230	9230	9230	9230	0
329	20231102	153700	1226660130	9230	9230	9230	9230	0
330	20231102	153600	1226660130	9230	9230	9230	9230	0
331	20231102	153500	1226660130	9230	9230	9230	9230	0
332	20231102	153400	1226660130	9230	9230	9230	9230	2998
333	20231102	153300	1226660130	9230	9230	9230	9230	0
334	20231102	153200	1226660130	9230	9230	9230	9230	0
335	20231102	153100	1226660130	9230	9230	9230	9230	0
336	20231102	153000	1226660130	9230	9230	9230	9230	2998
337	20231102	152900	1198988590	9170	9170	9170	9170	0
338	20231102	152800	1198988590	9170	9170	9170	9170	0
339	20231102	152700	1198988590	9170	9170	9170	9170	0
340	20231102	152600	1198988590	9170	9170	9170	9170	0
341	20231102	152500	1198988590	9170	9170	9170	9170	0
342	20231102	152400	1198988590	9170	9170	9170	9170	0
343	20231102	152300	1198988590	9170	9170	9170	9170	0
344	20231102	152200	1198988590	9170	9170	9170	9170	0
345	20231102	152100	1198988590	9170	9170	9170	9170	0
346	20231102	152000	1198988590	9170	9170	9170	9170	0
347	20231102	151900	1198988590	9170	9190	9200	9170	686
348	20231102	151800	1192685060	9190	9190	9190	9190	111
349	20231102	151700	1191664970	9190	9170	9190	9160	820
350	20231102	151600	1184133930	9170	9170	9170	9170	0
351	20231102	151500	1184133930	9170	9180	9180	9160	504
352	20231102	151400	1179513780	9180	9170	9180	9170	4
353	20231102	151300	1179477070	9180	9180	9180	9170	1461
354	20231102	151200	1166065110	9170	9180	9180	9170	4
355	20231102	151100	1166028400	9170	9170	9170	9170	135
356	20231102	151000	1164790450	9170	9180	9180	9170	109
357	20231102	150900	1163789840	9170	9170	9170	9170	20
358	20231102	150800	1163606440	9160	9160	9160	9160	8
359	20231102	150700	1163533160	9160	9160	9160	9160	439
360	20231102	150600	1159511920	9160	9160	9160	9160	1
361	20231102	150500	1159502760	9150	9150	9150	9150	258
362	20231102	150400	1157142060	9150	9150	9150	9150	0
363	20231102	150300	1157142060	9150	9150	9150	9150	2
364	20231102	150200	1157123760	9150	9150	9150	9150	0
365	20231102	150100	1157123760	9150	9170	9170	9150	805
366	20231102	150000	1149756320	9180	9180	9180	9180	21
367	20231102	145900	1149563540	9180	9180	9180	9170	1645
368	20231102	145800	1134468650	9180	9180	9180	9170	474
369	20231102	145700	1130117350	9180	9170	9180	9170	21
370	20231102	145600	1129924770	9180	9180	9180	9180	11
371	20231102	145500	1129823790	9170	9170	9170	9170	1
372	20231102	145400	1129814620	9170	9170	9170	9170	49
373	20231102	145300	1129365290	9170	9170	9180	9170	290
374	20231102	145200	1126705910	9170	9170	9170	9170	0
375	20231102	145100	1126705910	9170	9170	9170	9170	5
376	20231102	145000	1126660060	9160	9160	9160	9160	100
377	20231102	144900	1125744060	9160	9170	9170	9160	14
378	20231102	144800	1125615810	9170	9170	9170	9170	22
379	20231102	144700	1125414070	9160	9160	9160	9160	635
380	20231102	144600	1119597470	9150	9150	9150	9150	164
381	20231102	144500	1118096870	9160	9160	9160	9160	463
382	20231102	144400	1113855790	9150	9160	9160	9150	275
383	20231102	144300	1111336840	9140	9140	9140	9140	10
384	20231102	144200	1111245440	9140	9140	9140	9140	136
385	20231102	144100	1110002400	9140	9150	9150	9140	481
386	20231102	144000	1105603820	9150	9150	9150	9150	23
387	20231102	143900	1105393370	9150	9150	9150	9150	170
388	20231102	143800	1103837870	9150	9150	9150	9150	16
389	20231102	143700	1103691470	9150	9150	9150	9150	50
390	20231102	143600	1103233970	9150	9150	9150	9150	4
391	20231102	143500	1103197370	9150	9150	9160	9150	1227
392	20231102	143400	1091963050	9130	9130	9130	9130	0
393	20231102	143300	1091963050	9130	9130	9130	9130	154
394	20231102	143200	1090557030	9130	9130	9130	9130	0
395	20231102	143100	1090557030	9130	9130	9140	9130	12
396	20231102	143000	1090447410	9130	9130	9130	9130	1
397	20231102	142900	1090438280	9130	9130	9130	9130	10
398	20231102	142800	1090346980	9120	9120	9120	9120	0
399	20231102	142700	1090346980	9120	9140	9140	9120	550
400	20231102	142600	1085324910	9130	9130	9130	9130	14
401	20231102	142500	1085197090	9120	9120	9120	9120	200
402	20231102	142400	1083373090	9120	9140	9140	9120	1573
403	20231102	142300	1069020720	9140	9140	9140	9140	1
404	20231102	142200	1069011580	9140	9150	9150	9140	6
405	20231102	142100	1068956720	9150	9150	9150	9150	101
406	20231102	142000	1068032570	9160	9150	9160	9150	100
407	20231102	141900	1067117430	9150	9150	9150	9150	0
408	20231102	141800	1067117430	9150	9150	9150	9150	1
409	20231102	141700	1067108280	9150	9160	9160	9150	13
410	20231102	141600	1066989210	9170	9170	9170	9170	217
411	20231102	141500	1064999320	9170	9170	9170	9170	0
412	20231102	141400	1064999320	9170	9160	9170	9160	12
413	20231102	141300	1064889300	9160	9160	9160	9160	66
414	20231102	141200	1064284740	9160	9160	9160	9160	3
415	20231102	141100	1064257260	9160	9130	9160	9130	320
416	20231102	141000	1061330580	9130	9130	9130	9130	0
417	20231102	140900	1061330580	9130	9130	9130	9130	0
418	20231102	140800	1061330580	9130	9130	9130	9120	847
419	20231102	140700	1053603370	9130	9130	9130	9130	0
420	20231102	140600	1053603370	9130	9140	9140	9130	1100
421	20231102	140500	1043558540	9150	9150	9150	9150	137
422	20231102	140400	1042304990	9150	9150	9150	9150	1
423	20231102	140300	1042295840	9140	9140	9140	9140	55
424	20231102	140200	1041793140	9140	9150	9160	9140	282
425	20231102	140100	1039214020	9160	9160	9160	9160	0
426	20231102	140000	1039214020	9160	9160	9160	9160	26
427	20231102	135900	1038975860	9160	9170	9170	9160	209
428	20231102	135800	1037059360	9170	9150	9170	9150	16
429	20231102	135700	1036912760	9150	9150	9150	9150	37
430	20231102	135600	1036574210	9160	9150	9160	9150	80
431	20231102	135500	1035842130	9140	9130	9140	9130	270
432	20231102	135400	1033375340	9130	9130	9130	9130	86
433	20231102	135300	1032590160	9140	9140	9140	9140	650
434	20231102	135200	1026649160	9140	9150	9150	9140	200
435	20231102	135100	1024820590	9150	9150	9150	9150	0
436	20231102	135000	1024820590	9150	9160	9160	9150	1489
437	20231102	134900	1011196110	9160	9160	9160	9160	0
438	20231102	134800	1011196110	9160	9170	9170	9160	228
439	20231102	134700	1009106350	9170	9170	9170	9170	640
440	20231102	134600	1003237550	9170	9180	9180	9170	350
441	20231102	134500	1000027550	9180	9180	9180	9180	552
442	20231102	134400	994960190	9180	9180	9180	9180	0
443	20231102	134300	994960190	9180	9180	9180	9180	0
444	20231102	134200	994960190	9180	9180	9180	9180	10
445	20231102	134100	994868390	9190	9190	9190	9190	0
446	20231102	134000	994868390	9190	9180	9190	9180	12
447	20231102	133900	994758220	9180	9190	9190	9180	292
448	20231102	133800	992077610	9200	9180	9200	9180	1342
449	20231102	133700	979739040	9180	9180	9180	9180	0
450	20231102	133600	979739040	9180	9180	9180	9180	113
451	20231102	133500	978701700	9190	9190	9190	9190	8
452	20231102	133400	978628180	9200	9190	9200	9190	6
453	20231102	133300	978573030	9200	9200	9200	9200	0
454	20231102	133200	978573030	9200	9200	9200	9190	218
455	20231102	133100	976567440	9200	9200	9200	9200	0
456	20231102	133000	976567440	9200	9200	9200	9200	80
457	20231102	132900	975831440	9200	9190	9200	9190	316
458	20231102	132800	972926600	9190	9190	9190	9190	0
459	20231102	132700	972926600	9190	9180	9190	9180	511
460	20231102	132600	968231810	9160	9160	9160	9160	264
461	20231102	132500	965813570	9160	9160	9160	9160	92
462	20231102	132400	964970850	9160	9160	9160	9160	249
463	20231102	132300	962690010	9160	9160	9160	9160	1666
464	20231102	132200	947429450	9160	9160	9160	9160	0
465	20231102	132100	947429450	9160	9180	9180	9160	51
466	20231102	132000	946961290	9180	9170	9180	9170	33
467	20231102	131900	946658610	9170	9170	9170	9170	293
468	20231102	131800	943971800	9160	9170	9170	9160	61
469	20231102	131700	943412900	9170	9170	9170	9170	0
470	20231102	131600	943412900	9170	9170	9170	9170	1
471	20231102	131500	943403730	9160	9160	9160	9160	136
472	20231102	131400	942157970	9160	9170	9170	9160	931
473	20231102	131300	933625160	9180	9180	9180	9180	10
474	20231102	131200	933533360	9170	9170	9170	9170	0
475	20231102	131100	933533360	9170	9170	9170	9170	0
476	20231102	131000	933533360	9170	9180	9180	9170	40
477	20231102	130900	933166510	9180	9170	9180	9170	20
478	20231102	130800	932983010	9170	9170	9170	9170	0
479	20231102	130700	932983010	9170	9170	9170	9170	0
480	20231102	130600	932983010	9170	9180	9180	9170	418
481	20231102	130500	929148850	9180	9200	9200	9180	291
482	20231102	130400	926475270	9200	9200	9200	9200	48
483	20231102	130300	926033670	9200	9200	9200	9200	112
484	20231102	130200	925003270	9190	9190	9190	9190	88
485	20231102	130100	924194550	9190	9180	9190	9180	40
486	20231102	130000	923827030	9180	9180	9180	9180	243
487	20231102	125900	921596290	9170	9170	9170	9170	0
488	20231102	125800	921596290	9170	9170	9170	9170	1
489	20231102	125700	921587120	9180	9180	9180	9180	112
490	20231102	125600	920558960	9180	9180	9180	9180	0
491	20231102	125500	920558960	9180	9180	9180	9180	8
492	20231102	125400	920485520	9180	9180	9180	9180	17
493	20231102	125300	920329460	9160	9170	9170	9160	561
494	20231102	125200	915188470	9170	9170	9170	9170	46
495	20231102	125100	914766650	9170	9170	9170	9170	45
496	20231102	125000	914354000	9170	9170	9170	9170	0
497	20231102	124900	914354000	9170	9180	9180	9170	300
498	20231102	124800	911602820	9170	9170	9170	9170	0
499	20231102	124700	911602820	9170	9170	9170	9170	0
500	20231102	124600	911602820	9170	9170	9170	9170	0
501	20231102	124500	911602820	9170	9170	9170	9170	0
502	20231102	124400	911602820	9170	9170	9170	9170	12
503	20231102	124300	911492780	9180	9180	9180	9180	844
504	20231102	124200	903744860	9190	9190	9190	9190	170
505	20231102	124100	902182560	9180	9180	9180	9180	592
506	20231102	124000	896748000	9180	9180	9190	9180	285
507	20231102	123900	894131690	9180	9170	9200	9170	1519
508	20231102	123800	880178520	9170	9170	9170	9170	0
509	20231102	123700	880178520	9170	9150	9170	9150	384
510	20231102	123600	876664900	9150	9160	9160	9150	50
511	20231102	123500	876207380	9150	9150	9150	9150	0
512	20231102	123400	876207380	9150	9140	9150	9140	323
513	20231102	123300	873253030	9140	9140	9140	9140	0
514	20231102	123200	873253030	9140	9140	9140	9140	0
515	20231102	123100	873253030	9140	9140	9140	9140	150
516	20231102	123000	871882030	9140	9140	9140	9140	0
517	20231102	122900	871882030	9140	9140	9140	9140	165
518	20231102	122800	870373930	9140	9140	9140	9140	0
519	20231102	122700	870373930	9140	9140	9140	9140	0
520	20231102	122600	870373930	9140	9140	9140	9140	35
521	20231102	122500	870054030	9140	9140	9140	9140	0
522	20231102	122400	870054030	9140	9140	9140	9140	0
523	20231102	122300	870054030	9140	9140	9140	9140	10
524	20231102	122200	869962630	9140	9130	9140	9130	76
525	20231102	122100	869268390	9130	9130	9130	9130	0
526	20231102	122000	869268390	9130	9130	9130	9130	79
527	20231102	121900	868547120	9140	9130	9140	9130	235
528	20231102	121800	866401270	9130	9140	9140	9130	8
529	20231102	121700	866328200	9140	9140	9140	9140	0
530	20231102	121600	866328200	9140	9140	9140	9140	14
531	20231102	121500	866200240	9140	9140	9140	9140	4
532	20231102	121400	866163680	9140	9140	9140	9140	55
533	20231102	121300	865660980	9130	9120	9130	9120	519
534	20231102	121200	860927620	9120	9120	9120	9120	1301
535	20231102	121100	849062500	9120	9120	9120	9120	400
536	20231102	121000	845414500	9120	9120	9120	9120	390
537	20231102	120900	841857700	9120	9120	9120	9120	40
538	20231102	120800	841492900	9120	9120	9120	9120	0
539	20231102	120700	841492900	9120	9120	9120	9120	150
540	20231102	120600	840124900	9130	9120	9130	9120	2
541	20231102	120500	840106650	9120	9130	9130	9120	10
542	20231102	120400	840015370	9130	9130	9130	9130	0
543	20231102	120300	840015370	9130	9130	9130	9130	21
544	20231102	120200	839823640	9130	9140	9140	9130	3
545	20231102	120100	839796240	9140	9150	9150	9130	7
546	20231102	120000	839732300	9140	9140	9140	9140	13
547	20231102	115900	839613480	9140	9140	9140	9140	20
548	20231102	115800	839430680	9130	9130	9130	9130	8
549	20231102	115700	839357640	9130	9130	9130	9130	0
550	20231102	115600	839357640	9130	9130	9130	9130	0
551	20231102	115500	839357640	9130	9130	9130	9130	2
552	20231102	115400	839339380	9150	9150	9150	9150	4
553	20231102	115300	839302780	9150	9120	9150	9120	19
554	20231102	115200	839129290	9120	9120	9120	9120	2
555	20231102	115100	839111050	9110	9120	9120	9110	100
556	20231102	115000	838199670	9110	9110	9110	9110	0
557	20231102	114900	838199670	9110	9120	9120	9110	56
558	20231102	114800	837689440	9110	9120	9120	9110	301
559	20231102	114700	834946480	9120	9120	9120	9120	233
560	20231102	114600	832821520	9120	9130	9130	9120	230
561	20231102	114500	830723780	9130	9130	9130	9130	23
562	20231102	114400	830513790	9130	9140	9140	9130	132
563	20231102	114300	829308490	9150	9150	9150	9150	11
564	20231102	114200	829207840	9150	9150	9150	9150	4
565	20231102	114100	829171240	9150	9160	9160	9150	3130
566	20231102	114000	800529540	9170	9170	9170	9170	111
567	20231102	113900	799511670	9180	9180	9180	9180	0
568	20231102	113800	799511670	9180	9180	9180	9180	4
569	20231102	113700	799474950	9190	9190	9190	9190	116
570	20231102	113600	798408910	9190	9170	9190	9150	734
571	20231102	113500	791686920	9180	9180	9180	9180	34
572	20231102	113400	791374800	9160	9160	9160	9160	0
573	20231102	113300	791374800	9160	9160	9160	9160	20
574	20231102	113200	791191600	9150	9160	9160	9150	676
575	20231102	113100	785002990	9160	9160	9160	9160	1
576	20231102	113000	784993830	9160	9170	9170	9160	52
577	20231102	112900	784517420	9170	9170	9170	9160	42
578	20231102	112800	784132290	9170	9170	9170	9170	0
579	20231102	112700	784132290	9170	9170	9170	9170	85
580	20231102	112600	783352840	9160	9160	9160	9160	0
581	20231102	112500	783352840	9160	9160	9160	9160	0
582	20231102	112400	783352840	9160	9160	9160	9160	0
583	20231102	112300	783352840	9160	9160	9160	9160	500
584	20231102	112200	778772840	9160	9190	9190	9160	5
585	20231102	112100	778726950	9160	9160	9160	9160	3
586	20231102	112000	778699470	9180	9180	9180	9180	5
587	20231102	111900	778653570	9180	9190	9190	9180	102
588	20231102	111800	777717190	9150	9150	9150	9150	0
589	20231102	111700	777717190	9150	9190	9190	9150	678
590	20231102	111600	771500470	9180	9160	9180	9160	500
591	20231102	111500	766911730	9180	9170	9180	9160	668
592	20231102	111400	760789700	9180	9180	9180	9180	5
593	20231102	111300	760743800	9160	9170	9180	9150	58
594	20231102	111200	760212600	9180	9180	9180	9180	5
595	20231102	111100	760166700	9180	9180	9180	9180	0
596	20231102	111000	760166700	9180	9150	9180	9150	1603
597	20231102	110900	745499220	9150	9160	9160	9150	1530
598	20231102	110800	731492370	9160	9180	9180	9160	1870
599	20231102	110700	714346530	9180	9190	9190	9170	2307
600	20231102	110600	693180830	9190	9190	9190	9190	0
601	20231102	110500	693180830	9190	9190	9200	9190	316
602	20231102	110400	690276690	9200	9190	9200	9190	184
603	20231102	110300	688584130	9190	9190	9190	9190	17
604	20231102	110200	688427900	9200	9200	9200	9200	0
605	20231102	110100	688427900	9200	9200	9200	9200	1
606	20231102	110000	688418700	9180	9200	9200	9180	161
607	20231102	105900	686939510	9210	9220	9220	9210	260
608	20231102	105800	684542620	9220	9220	9220	9220	200
609	20231102	105700	682698620	9220	9210	9220	9210	2
610	20231102	105600	682680190	9220	9210	9220	9200	624
611	20231102	105500	676936440	9210	9240	9240	9210	1083
612	20231102	105400	666937490	9260	9190	9260	9190	6286
613	20231102	105300	609059910	9200	9200	9200	9190	6218
614	20231102	105200	551894310	9200	9170	9200	9170	4388
615	20231102	105100	511599910	9170	9170	9170	9170	136
616	20231102	105000	510352790	9180	9170	9180	9160	1644
617	20231102	104900	495275100	9160	9160	9160	9150	514
618	20231102	104800	490569990	9170	9160	9170	9150	880
619	20231102	104700	482509550	9160	9160	9160	9160	436
620	20231102	104600	478515790	9150	9150	9150	9150	2
621	20231102	104500	478497490	9160	9160	9160	9160	0
622	20231102	104400	478497490	9160	9150	9160	9150	970
623	20231102	104300	469621840	9150	9140	9150	9130	66
624	20231102	104200	469019110	9150	9140	9150	9140	100
625	20231102	104100	468104310	9140	9140	9140	9140	70
626	20231102	104000	467464510	9140	9140	9140	9140	0
627	20231102	103900	467464510	9140	9140	9140	9140	302
628	20231102	103800	464704230	9160	9160	9160	9160	0
629	20231102	103700	464704230	9160	9160	9160	9160	3
630	20231102	103600	464676750	9150	9160	9160	9150	108
631	20231102	103500	463688490	9160	9160	9160	9160	125
632	20231102	103400	462543490	9170	9170	9170	9170	0
633	20231102	103300	462543490	9170	9160	9170	9160	559
634	20231102	103200	457422490	9160	9170	9170	9160	89
635	20231102	103100	456607240	9150	9160	9170	9150	3
636	20231102	103000	456579760	9170	9170	9170	9170	73
637	20231102	102900	455910350	9170	9160	9170	9160	99
638	20231102	102800	455002540	9150	9140	9160	9140	396
639	20231102	102700	451380380	9150	9130	9160	9110	729
640	20231102	102600	444734010	9110	9170	9170	9110	1197
641	20231102	102500	433779430	9170	9170	9170	9160	1039
642	20231102	102400	424256330	9170	9150	9170	9150	386
643	20231102	102300	420718880	9160	9140	9160	9140	2722
644	20231102	102200	395811680	9160	9140	9160	9140	55
645	20231102	102100	395308420	9140	9150	9160	9140	705
646	20231102	102000	388857040	9150	9130	9160	9130	2002
647	20231102	101900	370544990	9140	9120	9140	9120	37
648	20231102	101800	370207120	9130	9120	9130	9120	51
649	20231102	101700	369741890	9130	9120	9130	9120	1500
650	20231102	101600	356057100	9120	9120	9120	9120	15
651	20231102	101500	355920300	9120	9120	9120	9120	52
652	20231102	101400	355446060	9120	9110	9120	9100	154
653	20231102	101300	354043190	9120	9120	9120	9120	0
654	20231102	101200	354043190	9120	9120	9120	9120	41
655	20231102	101100	353669270	9130	9120	9130	9120	164
656	20231102	101000	352173580	9110	9110	9120	9110	3054
657	20231102	100900	324336870	9100	9110	9110	9100	14
658	20231102	100800	324209460	9110	9090	9110	9090	109
659	20231102	100700	323218630	9110	9090	9110	9090	16
660	20231102	100600	323073170	9090	9090	9090	9080	344
661	20231102	100500	319946220	9090	9090	9090	9090	336
662	20231102	100400	316891980	9090	9090	9090	9090	19
663	20231102	100300	316719270	9090	9110	9110	9090	353
664	20231102	100200	313509880	9110	9100	9110	9100	43
665	20231102	100100	313118160	9100	9100	9100	9100	100
666	20231102	100000	312208160	9110	9110	9110	9110	4
667	20231102	095900	312171720	9110	9110	9110	9110	37
668	20231102	095800	311834650	9120	9120	9120	9120	3
669	20231102	095700	311807290	9120	9120	9120	9120	203
670	20231102	095600	309955930	9100	9080	9100	9080	1021
671	20231102	095500	300666830	9100	9090	9100	9080	735
672	20231102	095400	293987820	9090	9100	9100	9090	421
673	20231102	095300	290159500	9100	9120	9120	9100	60
674	20231102	095200	289612980	9110	9110	9110	9110	36
675	20231102	095100	289285020	9120	9120	9120	9120	33
676	20231102	095000	288984060	9120	9090	9120	9090	281
677	20231102	094900	286429650	9090	9090	9120	9090	71
678	20231102	094800	285784170	9090	9100	9120	9090	268
679	20231102	094700	283345410	9120	9110	9120	9110	5
680	20231102	094600	283299830	9120	9120	9120	9090	41
681	20231102	094500	282926840	9120	9110	9120	9110	14
682	20231102	094400	282799230	9120	9100	9120	9100	1953
683	20231102	094300	265008080	9110	9110	9120	9110	304
684	20231102	094200	262238600	9110	9110	9110	9110	49
685	20231102	094100	261792210	9110	9110	9110	9110	152
686	20231102	094000	260407490	9120	9110	9120	9110	906
687	20231102	093900	252153790	9120	9080	9120	9080	5
688	20231102	093800	252108270	9080	9120	9120	9080	53
689	20231102	093700	251626910	9120	9120	9120	9120	13
690	20231102	093600	251508350	9120	9120	9120	9060	1523
691	20231102	093500	237690110	9120	9110	9120	9110	594
692	20231102	093400	232278350	9110	9090	9110	9090	182
693	20231102	093300	230622150	9110	9110	9110	9080	122
694	20231102	093200	229513660	9090	9120	9120	9090	404
695	20231102	093100	225840830	9120	9120	9120	9100	90
696	20231102	093000	225021430	9090	9090	9120	9090	228
697	20231102	092900	222948820	9120	9120	9120	9120	503
698	20231102	092800	218361460	9120	9090	9120	9090	12
699	20231102	092700	218252110	9090	9090	9120	9090	260
700	20231102	092600	215885780	9110	9090	9110	9080	567
701	20231102	092500	210732140	9090	9130	9130	9090	557
702	20231102	092400	205664930	9130	9130	9130	9130	33
703	20231102	092300	205363640	9130	9130	9130	9120	24
704	20231102	092200	205144530	9130	9100	9140	9100	1491
705	20231102	092100	191560820	9110	9150	9150	9110	1401
706	20231102	092000	178775880	9150	9120	9150	9120	1297
707	20231102	091900	166939990	9080	9080	9110	9080	2770
708	20231102	091800	141742540	9080	9090	9090	9080	204
709	20231102	091700	139889870	9080	9060	9080	9060	377
710	20231102	091600	136470010	9070	9060	9070	9060	241
711	20231102	091500	134286140	9070	9050	9070	9050	106
712	20231102	091400	133326780	9080	9080	9080	9080	69
713	20231102	091300	132700260	9080	9060	9080	9040	574
714	20231102	091200	127508950	9060	9060	9090	9050	878
715	20231102	091100	119546100	9050	9060	9060	9050	1013
716	20231102	091000	110378320	9030	9030	9070	9030	414
717	20231102	090900	106637170	9030	9040	9070	9030	1009
718	20231102	090800	97517200	9030	9030	9090	9030	439
719	20231102	090700	93545490	9090	9090	9090	9090	22
720	20231102	090600	93345510	9060	9100	9100	9060	529
721	20231102	090500	88545680	9070	9050	9080	9050	974
722	20231102	090400	79711950	9070	9070	9070	9070	85
723	20231102	090300	78941000	9080	9090	9090	8980	670
724	20231102	090200	72893350	9090	9080	9100	8930	3085
725	20231102	090100	45119010	9080	9050	9100	9050	1417
726	20231102	090000	32263820	9060	9040	9060	9040	3568