KissMeData/333620/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210800	88788600	9990	9990	9990	9990	1052
3	20231102	210700	88788600	9990	9990	9990	9990	0
4	20231102	210600	88788600	9990	9990	9990	9990	0
5	20231102	210500	88788600	9990	9990	9990	9990	0
6	20231102	210400	88788600	9990	9990	9990	9990	0
7	20231102	210300	88788600	9990	9990	9990	9990	0
8	20231102	210200	88788600	9990	9990	9990	9990	0
9	20231102	210100	88788600	9990	9990	9990	9990	0
10	20231102	210000	88788600	9990	9990	9990	9990	0
11	20231102	205900	88788600	9990	9990	9990	9990	0
12	20231102	205800	88788600	9990	9990	9990	9990	0
13	20231102	205700	88788600	9990	9990	9990	9990	0
14	20231102	205600	88788600	9990	9990	9990	9990	0
15	20231102	205500	88788600	9990	9990	9990	9990	0
16	20231102	205400	88788600	9990	9990	9990	9990	0
17	20231102	205300	88788600	9990	9990	9990	9990	0
18	20231102	205200	88788600	9990	9990	9990	9990	0
19	20231102	205100	88788600	9990	9990	9990	9990	0
20	20231102	205000	88788600	9990	9990	9990	9990	0
21	20231102	204900	88788600	9990	9990	9990	9990	0
22	20231102	204800	88788600	9990	9990	9990	9990	0
23	20231102	204700	88788600	9990	9990	9990	9990	0
24	20231102	204600	88788600	9990	9990	9990	9990	0
25	20231102	204500	88788600	9990	9990	9990	9990	0
26	20231102	204400	88788600	9990	9990	9990	9990	0
27	20231102	204300	88788600	9990	9990	9990	9990	0
28	20231102	204200	88788600	9990	9990	9990	9990	0
29	20231102	204100	88788600	9990	9990	9990	9990	0
30	20231102	204000	88788600	9990	9990	9990	9990	0
31	20231102	203900	88788600	9990	9990	9990	9990	0
32	20231102	203800	88788600	9990	9990	9990	9990	1052
33	20231102	203700	88788600	9990	9990	9990	9990	0
34	20231102	203600	88788600	9990	9990	9990	9990	0
35	20231102	203500	88788600	9990	9990	9990	9990	0
36	20231102	203400	88788600	9990	9990	9990	9990	0
37	20231102	203300	88788600	9990	9990	9990	9990	0
38	20231102	203200	88788600	9990	9990	9990	9990	0
39	20231102	203100	88788600	9990	9990	9990	9990	0
40	20231102	203000	88788600	9990	9990	9990	9990	0
41	20231102	202900	88788600	9990	9990	9990	9990	0
42	20231102	202800	88788600	9990	9990	9990	9990	0
43	20231102	202700	88788600	9990	9990	9990	9990	0
44	20231102	202600	88788600	9990	9990	9990	9990	0
45	20231102	202500	88788600	9990	9990	9990	9990	0
46	20231102	202400	88788600	9990	9990	9990	9990	0
47	20231102	202300	88788600	9990	9990	9990	9990	0
48	20231102	202200	88788600	9990	9990	9990	9990	0
49	20231102	202100	88788600	9990	9990	9990	9990	0
50	20231102	202000	88788600	9990	9990	9990	9990	0
51	20231102	201900	88788600	9990	9990	9990	9990	0
52	20231102	201800	88788600	9990	9990	9990	9990	0
53	20231102	201700	88788600	9990	9990	9990	9990	0
54	20231102	201600	88788600	9990	9990	9990	9990	0
55	20231102	201500	88788600	9990	9990	9990	9990	0
56	20231102	201400	88788600	9990	9990	9990	9990	0
57	20231102	201300	88788600	9990	9990	9990	9990	0
58	20231102	201200	88788600	9990	9990	9990	9990	0
59	20231102	201100	88788600	9990	9990	9990	9990	0
60	20231102	201000	88788600	9990	9990	9990	9990	0
61	20231102	200900	88788600	9990	9990	9990	9990	0
62	20231102	200800	88788600	9990	9990	9990	9990	1052
63	20231102	200700	88788600	9990	9990	9990	9990	0
64	20231102	200600	88788600	9990	9990	9990	9990	0
65	20231102	200500	88788600	9990	9990	9990	9990	0
66	20231102	200400	88788600	9990	9990	9990	9990	0
67	20231102	200300	88788600	9990	9990	9990	9990	0
68	20231102	200200	88788600	9990	9990	9990	9990	0
69	20231102	200100	88788600	9990	9990	9990	9990	0
70	20231102	200000	88788600	9990	9990	9990	9990	0
71	20231102	195900	88788600	9990	9990	9990	9990	0
72	20231102	195800	88788600	9990	9990	9990	9990	0
73	20231102	195700	88788600	9990	9990	9990	9990	0
74	20231102	195600	88788600	9990	9990	9990	9990	0
75	20231102	195500	88788600	9990	9990	9990	9990	0
76	20231102	195400	88788600	9990	9990	9990	9990	0
77	20231102	195300	88788600	9990	9990	9990	9990	0
78	20231102	195200	88788600	9990	9990	9990	9990	0
79	20231102	195100	88788600	9990	9990	9990	9990	0
80	20231102	195000	88788600	9990	9990	9990	9990	0
81	20231102	194900	88788600	9990	9990	9990	9990	0
82	20231102	194800	88788600	9990	9990	9990	9990	0
83	20231102	194700	88788600	9990	9990	9990	9990	0
84	20231102	194600	88788600	9990	9990	9990	9990	0
85	20231102	194500	88788600	9990	9990	9990	9990	0
86	20231102	194400	88788600	9990	9990	9990	9990	0
87	20231102	194300	88788600	9990	9990	9990	9990	0
88	20231102	194200	88788600	9990	9990	9990	9990	0
89	20231102	194100	88788600	9990	9990	9990	9990	0
90	20231102	194000	88788600	9990	9990	9990	9990	0
91	20231102	193900	88788600	9990	9990	9990	9990	0
92	20231102	193800	88788600	9990	9990	9990	9990	1052
93	20231102	193700	88788600	9990	9990	9990	9990	0
94	20231102	193600	88788600	9990	9990	9990	9990	0
95	20231102	193500	88788600	9990	9990	9990	9990	0
96	20231102	193400	88788600	9990	9990	9990	9990	0
97	20231102	193300	88788600	9990	9990	9990	9990	0
98	20231102	193200	88788600	9990	9990	9990	9990	0
99	20231102	193100	88788600	9990	9990	9990	9990	0
100	20231102	193000	88788600	9990	9990	9990	9990	0
101	20231102	192900	88788600	9990	9990	9990	9990	0
102	20231102	192800	88788600	9990	9990	9990	9990	0
103	20231102	192700	88788600	9990	9990	9990	9990	0
104	20231102	192600	88788600	9990	9990	9990	9990	0
105	20231102	192500	88788600	9990	9990	9990	9990	0
106	20231102	192400	88788600	9990	9990	9990	9990	0
107	20231102	192300	88788600	9990	9990	9990	9990	0
108	20231102	192200	88788600	9990	9990	9990	9990	0
109	20231102	192100	88788600	9990	9990	9990	9990	0
110	20231102	192000	88788600	9990	9990	9990	9990	0
111	20231102	191900	88788600	9990	9990	9990	9990	0
112	20231102	191800	88788600	9990	9990	9990	9990	0
113	20231102	191700	88788600	9990	9990	9990	9990	0
114	20231102	191600	88788600	9990	9990	9990	9990	0
115	20231102	191500	88788600	9990	9990	9990	9990	0
116	20231102	191400	88788600	9990	9990	9990	9990	0
117	20231102	191300	88788600	9990	9990	9990	9990	0
118	20231102	191200	88788600	9990	9990	9990	9990	0
119	20231102	191100	88788600	9990	9990	9990	9990	0
120	20231102	191000	88788600	9990	9990	9990	9990	0
121	20231102	190900	88788600	9990	9990	9990	9990	0
122	20231102	190800	88788600	9990	9990	9990	9990	1052
123	20231102	190700	88788600	9990	9990	9990	9990	0
124	20231102	190600	88788600	9990	9990	9990	9990	0
125	20231102	190500	88788600	9990	9990	9990	9990	0
126	20231102	190400	88788600	9990	9990	9990	9990	0
127	20231102	190300	88788600	9990	9990	9990	9990	0
128	20231102	190200	88788600	9990	9990	9990	9990	0
129	20231102	190100	88788600	9990	9990	9990	9990	0
130	20231102	190000	88788600	9990	9990	9990	9990	0
131	20231102	185900	88788600	9990	9990	9990	9990	0
132	20231102	185800	88788600	9990	9990	9990	9990	0
133	20231102	185700	88788600	9990	9990	9990	9990	0
134	20231102	185600	88788600	9990	9990	9990	9990	0
135	20231102	185500	88788600	9990	9990	9990	9990	0
136	20231102	185400	88788600	9990	9990	9990	9990	0
137	20231102	185300	88788600	9990	9990	9990	9990	0
138	20231102	185200	88788600	9990	9990	9990	9990	0
139	20231102	185100	88788600	9990	9990	9990	9990	0
140	20231102	185000	88788600	9990	9990	9990	9990	0
141	20231102	184900	88788600	9990	9990	9990	9990	0
142	20231102	184800	88788600	9990	9990	9990	9990	0
143	20231102	184700	88788600	9990	9990	9990	9990	0
144	20231102	184600	88788600	9990	9990	9990	9990	0
145	20231102	184500	88788600	9990	9990	9990	9990	0
146	20231102	184400	88788600	9990	9990	9990	9990	0
147	20231102	184300	88788600	9990	9990	9990	9990	0
148	20231102	184200	88788600	9990	9990	9990	9990	0
149	20231102	184100	88788600	9990	9990	9990	9990	0
150	20231102	184000	88788600	9990	9990	9990	9990	0
151	20231102	183900	88788600	9990	9990	9990	9990	0
152	20231102	183800	88788600	9990	9990	9990	9990	1052
153	20231102	183700	88788600	9990	9990	9990	9990	0
154	20231102	183600	88788600	9990	9990	9990	9990	0
155	20231102	183500	88788600	9990	9990	9990	9990	0
156	20231102	183400	88788600	9990	9990	9990	9990	0
157	20231102	183300	88788600	9990	9990	9990	9990	0
158	20231102	183200	88788600	9990	9990	9990	9990	0
159	20231102	183100	88788600	9990	9990	9990	9990	0
160	20231102	183000	88788600	9990	9990	9990	9990	0
161	20231102	182900	88788600	9990	9990	9990	9990	0
162	20231102	182800	88788600	9990	9990	9990	9990	0
163	20231102	182700	88788600	9990	9990	9990	9990	0
164	20231102	182600	88788600	9990	9990	9990	9990	0
165	20231102	182500	88788600	9990	9990	9990	9990	0
166	20231102	182400	88788600	9990	9990	9990	9990	0
167	20231102	182300	88788600	9990	9990	9990	9990	0
168	20231102	182200	88788600	9990	9990	9990	9990	0
169	20231102	182100	88788600	9990	9990	9990	9990	0
170	20231102	182000	88788600	9990	9990	9990	9990	0
171	20231102	181900	88788600	9990	9990	9990	9990	0
172	20231102	181800	88788600	9990	9990	9990	9990	0
173	20231102	181700	88788600	9990	9990	9990	9990	0
174	20231102	181600	88788600	9990	9990	9990	9990	0
175	20231102	181500	88788600	9990	9990	9990	9990	0
176	20231102	181400	88788600	9990	9990	9990	9990	0
177	20231102	181300	88788600	9990	9990	9990	9990	0
178	20231102	181200	88788600	9990	9990	9990	9990	0
179	20231102	181100	88788600	9990	9990	9990	9990	0
180	20231102	181000	88788600	9990	9990	9990	9990	0
181	20231102	180900	88788600	9990	9990	9990	9990	0
182	20231102	180800	88788600	9990	9990	9990	9990	1052
183	20231102	180700	88788600	9990	9990	9990	9990	0
184	20231102	180600	88788600	9990	9990	9990	9990	0
185	20231102	180500	88788600	9990	9990	9990	9990	0
186	20231102	180400	88788600	9990	9990	9990	9990	0
187	20231102	180300	88788600	9990	9990	9990	9990	0
188	20231102	180200	88788600	9990	9990	9990	9990	0
189	20231102	180100	88788600	9990	9990	9990	9990	0
190	20231102	180000	88788600	9990	9990	9990	9990	0
191	20231102	175900	88788600	9990	9990	9990	9990	0
192	20231102	175800	88788600	9990	9990	9990	9990	0
193	20231102	175700	88788600	9990	9990	9990	9990	0
194	20231102	175600	88788600	9990	9990	9990	9990	0
195	20231102	175500	88788600	9990	9990	9990	9990	0
196	20231102	175400	88788600	9990	9990	9990	9990	0
197	20231102	175300	88788600	9990	9990	9990	9990	0
198	20231102	175200	88788600	9990	9990	9990	9990	0
199	20231102	175100	88788600	9990	9990	9990	9990	0
200	20231102	175000	88788600	9990	9990	9990	9990	0
201	20231102	174900	88788600	9990	9990	9990	9990	0
202	20231102	174800	88788600	9990	9990	9990	9990	0
203	20231102	174700	88788600	9990	9990	9990	9990	0
204	20231102	174600	88788600	9990	9990	9990	9990	0
205	20231102	174500	88788600	9990	9990	9990	9990	0
206	20231102	174400	88788600	9990	9990	9990	9990	0
207	20231102	174300	88788600	9990	9990	9990	9990	0
208	20231102	174200	88788600	9990	9990	9990	9990	0
209	20231102	174100	88788600	9990	9990	9990	9990	0
210	20231102	174000	88788600	9990	9990	9990	9990	0
211	20231102	173900	88788600	9990	9990	9990	9990	0
212	20231102	173800	88788600	9990	9990	9990	9990	1052
213	20231102	173700	88788600	9990	9990	9990	9990	0
214	20231102	173600	88788600	9990	9990	9990	9990	0
215	20231102	173500	88788600	9990	9990	9990	9990	0
216	20231102	173400	88788600	9990	9990	9990	9990	0
217	20231102	173300	88788600	9990	9990	9990	9990	0
218	20231102	173200	88788600	9990	9990	9990	9990	0
219	20231102	173100	88788600	9990	9990	9990	9990	0
220	20231102	173000	88788600	9990	9990	9990	9990	0
221	20231102	172900	88788600	9990	9990	9990	9990	0
222	20231102	172800	88788600	9990	9990	9990	9990	0
223	20231102	172700	88788600	9990	9990	9990	9990	0
224	20231102	172600	88788600	9990	9990	9990	9990	0
225	20231102	172500	88788600	9990	9990	9990	9990	0
226	20231102	172400	88788600	9990	9990	9990	9990	0
227	20231102	172300	88788600	9990	9990	9990	9990	0
228	20231102	172200	88788600	9990	9990	9990	9990	0
229	20231102	172100	88788600	9990	9990	9990	9990	0
230	20231102	172000	88788600	9990	9990	9990	9990	0
231	20231102	171900	88788600	9990	9990	9990	9990	0
232	20231102	171800	88788600	9990	9990	9990	9990	0
233	20231102	171700	88788600	9990	9990	9990	9990	0
234	20231102	171600	88788600	9990	9990	9990	9990	0
235	20231102	171500	88788600	9990	9990	9990	9990	0
236	20231102	171400	88788600	9990	9990	9990	9990	0
237	20231102	171300	88788600	9990	9990	9990	9990	0
238	20231102	171200	88788600	9990	9990	9990	9990	0
239	20231102	171100	88788600	9990	9990	9990	9990	0
240	20231102	171000	88788600	9990	9990	9990	9990	0
241	20231102	170900	88788600	9990	9990	9990	9990	0
242	20231102	170800	88788600	9990	9990	9990	9990	1052
243	20231102	170700	88788600	9990	9990	9990	9990	0
244	20231102	170600	88788600	9990	9990	9990	9990	0
245	20231102	170500	88788600	9990	9990	9990	9990	0
246	20231102	170400	88788600	9990	9990	9990	9990	0
247	20231102	170300	88788600	9990	9990	9990	9990	0
248	20231102	170200	88788600	9990	9990	9990	9990	0
249	20231102	170100	88788600	9990	9990	9990	9990	0
250	20231102	170000	88788600	9990	9990	9990	9990	0
251	20231102	165900	88788600	9990	9990	9990	9990	0
252	20231102	165800	88788600	9990	9990	9990	9990	0
253	20231102	165700	88788600	9990	9990	9990	9990	0
254	20231102	165600	88788600	9990	9990	9990	9990	0
255	20231102	165500	88788600	9990	9990	9990	9990	0
256	20231102	165400	88788600	9990	9990	9990	9990	0
257	20231102	165300	88788600	9990	9990	9990	9990	0
258	20231102	165200	88788600	9990	9990	9990	9990	0
259	20231102	165100	88788600	9990	9990	9990	9990	0
260	20231102	165000	88788600	9990	9990	9990	9990	0
261	20231102	164900	88788600	9990	9990	9990	9990	0
262	20231102	164800	88788600	9990	9990	9990	9990	0
263	20231102	164700	88788600	9990	9990	9990	9990	0
264	20231102	164600	88788600	9990	9990	9990	9990	0
265	20231102	164500	88788600	9990	9990	9990	9990	0
266	20231102	164400	88788600	9990	9990	9990	9990	0
267	20231102	164300	88788600	9990	9990	9990	9990	0
268	20231102	164200	88788600	9990	9990	9990	9990	0
269	20231102	164100	88788600	9990	9990	9990	9990	0
270	20231102	164000	88788600	9990	9990	9990	9990	0
271	20231102	163900	88788600	9990	9990	9990	9990	0
272	20231102	163800	88788600	9990	9990	9990	9990	1052
273	20231102	163700	88788600	9990	9990	9990	9990	0
274	20231102	163600	88788600	9990	9990	9990	9990	0
275	20231102	163500	88788600	9990	9990	9990	9990	0
276	20231102	163400	88788600	9990	9990	9990	9990	0
277	20231102	163300	88788600	9990	9990	9990	9990	0
278	20231102	163200	88788600	9990	9990	9990	9990	0
279	20231102	163100	88788600	9990	9990	9990	9990	0
280	20231102	163000	88788600	9990	9990	9990	9990	0
281	20231102	162900	88788600	9990	9990	9990	9990	0
282	20231102	162800	88788600	9990	9990	9990	9990	0
283	20231102	162700	88788600	9990	9990	9990	9990	0
284	20231102	162600	88788600	9990	9990	9990	9990	0
285	20231102	162500	88788600	9990	9990	9990	9990	0
286	20231102	162400	88788600	9990	9990	9990	9990	0
287	20231102	162300	88788600	9990	9990	9990	9990	0
288	20231102	162200	88788600	9990	9990	9990	9990	0
289	20231102	162100	88788600	9990	9990	9990	9990	0
290	20231102	162000	88788600	9990	9990	9990	9990	0
291	20231102	161900	88788600	9990	9990	9990	9990	0
292	20231102	161800	88788600	9990	9990	9990	9990	0
293	20231102	161700	88788600	9990	9990	9990	9990	0
294	20231102	161600	88788600	9990	9990	9990	9990	0
295	20231102	161500	88788600	9990	9990	9990	9990	0
296	20231102	161400	88788600	9990	9990	9990	9990	0
297	20231102	161300	88788600	9990	9990	9990	9990	0
298	20231102	161200	88788600	9990	9990	9990	9990	0
299	20231102	161100	88788600	9990	9990	9990	9990	0
300	20231102	161000	88788600	9990	9990	9990	9990	0
301	20231102	160900	88788600	9990	9990	9990	9990	0
302	20231102	160800	88788600	9990	9990	9990	9990	1052
303	20231102	160700	88788600	9990	9990	9990	9990	0
304	20231102	160600	88788600	9990	9990	9990	9990	0
305	20231102	160500	88788600	9990	9990	9990	9990	0
306	20231102	160400	88788600	9990	9990	9990	9990	0
307	20231102	160300	88788600	9990	9990	9990	9990	0
308	20231102	160200	88788600	9990	9990	9990	9990	0
309	20231102	160100	88788600	9990	9990	9990	9990	0
310	20231102	160000	88788600	9990	9990	9990	9990	0
311	20231102	155900	88788600	9990	9990	9990	9990	0
312	20231102	155800	88788600	9990	9990	9990	9990	0
313	20231102	155700	88788600	9990	9990	9990	9990	0
314	20231102	155600	88788600	9990	9990	9990	9990	0
315	20231102	155500	88788600	9990	9990	9990	9990	0
316	20231102	155400	88788600	9990	9990	9990	9990	0
317	20231102	155300	88788600	9990	9990	9990	9990	0
318	20231102	155200	88788600	9990	9990	9990	9990	0
319	20231102	155100	88788600	9990	9990	9990	9990	0
320	20231102	155000	88788600	9990	9990	9990	9990	0
321	20231102	154900	88788600	9990	9990	9990	9990	0
322	20231102	154800	88788600	9990	9990	9990	9990	0
323	20231102	154700	88788600	9990	9990	9990	9990	0
324	20231102	154600	88788600	9990	9990	9990	9990	0
325	20231102	154500	88788600	9990	9990	9990	9990	0
326	20231102	154400	88788600	9990	9990	9990	9990	0
327	20231102	154300	88788600	9990	9990	9990	9990	0
328	20231102	154200	88788600	9990	9990	9990	9990	0
329	20231102	154100	88788600	9990	9990	9990	9990	0
330	20231102	154000	88788600	9990	9990	9990	9990	0
331	20231102	153900	88788600	9990	9990	9990	9990	0
332	20231102	153800	88788600	9990	9990	9990	9990	1052
333	20231102	153700	88788600	9990	9990	9990	9990	0
334	20231102	153600	88788600	9990	9990	9990	9990	0
335	20231102	153500	88788600	9990	9990	9990	9990	0
336	20231102	153400	88788600	9990	9990	9990	9990	0
337	20231102	153300	88788600	9990	9990	9990	9990	0
338	20231102	153200	88788600	9990	9990	9990	9990	0
339	20231102	153100	88788600	9990	9990	9990	9990	0
340	20231102	153000	88788600	9990	9990	9990	9990	1052
341	20231102	152900	78279120	9970	9970	9970	9970	0
342	20231102	152800	78279120	9970	9970	9970	9970	0
343	20231102	152700	78279120	9970	9970	9970	9970	0
344	20231102	152600	78279120	9970	9970	9970	9970	0
345	20231102	152500	78279120	9970	9970	9970	9970	0
346	20231102	152400	78279120	9970	9970	9970	9970	0
347	20231102	152300	78279120	9970	9970	9970	9970	0
348	20231102	152200	78279120	9970	9970	9970	9970	0
349	20231102	152100	78279120	9970	9970	9970	9970	0
350	20231102	152000	78279120	9970	9970	9970	9970	0
351	20231102	151900	78279120	9970	9970	9970	9970	2
352	20231102	151800	78259180	9910	9910	9910	9910	3
353	20231102	151700	78229450	9910	9940	9940	9910	100
354	20231102	151600	77237890	9970	9970	9970	9970	0
355	20231102	151500	77237890	9970	9970	9970	9970	0
356	20231102	151400	77237890	9970	9970	9970	9970	0
357	20231102	151300	77237890	9970	9970	9970	9970	10
358	20231102	151200	77138190	9970	9970	9970	9970	6
359	20231102	151100	77078370	9970	9970	9970	9970	98
360	20231102	151000	76101310	9960	9960	9960	9960	290
361	20231102	150900	73212910	9960	9960	9960	9960	0
362	20231102	150800	73212910	9960	9960	9960	9960	0
363	20231102	150700	73212910	9960	9960	9960	9960	0
364	20231102	150600	73212910	9960	9960	9960	9960	0
365	20231102	150500	73212910	9960	9950	9960	9950	575
366	20231102	150400	67488860	9950	9950	9950	9950	0
367	20231102	150300	67488860	9950	9950	9950	9950	15
368	20231102	150200	67339610	9950	9950	9950	9950	0
369	20231102	150100	67339610	9950	9950	9950	9950	0
370	20231102	150000	67339610	9950	9950	9950	9950	0
371	20231102	145900	67339610	9950	9950	9950	9950	0
372	20231102	145800	67339610	9950	9950	9950	9950	0
373	20231102	145700	67339610	9950	9950	9950	9950	0
374	20231102	145600	67339610	9950	9950	9950	9950	0
375	20231102	145500	67339610	9950	9950	9950	9950	0
376	20231102	145400	67339610	9950	9950	9950	9950	0
377	20231102	145300	67339610	9950	9950	9950	9950	0
378	20231102	145200	67339610	9950	9950	9950	9950	0
379	20231102	145100	67339610	9950	9950	9950	9950	0
380	20231102	145000	67339610	9950	9950	9950	9950	0
381	20231102	144900	67339610	9950	9950	9950	9950	0
382	20231102	144800	67339610	9950	9950	9950	9950	0
383	20231102	144700	67339610	9950	9950	9950	9950	2
384	20231102	144600	67319710	9950	9950	9950	9950	0
385	20231102	144500	67319710	9950	9950	9950	9950	0
386	20231102	144400	67319710	9950	9950	9950	9950	0
387	20231102	144300	67319710	9950	9950	9950	9950	0
388	20231102	144200	67319710	9950	9950	9950	9950	0
389	20231102	144100	67319710	9950	9950	9950	9950	0
390	20231102	144000	67319710	9950	9950	9950	9950	5
391	20231102	143900	67269960	9950	9950	9950	9950	43
392	20231102	143800	66842110	9950	9950	9950	9950	302
393	20231102	143700	63837210	9940	9940	9940	9940	0
394	20231102	143600	63837210	9940	9940	9940	9940	0
395	20231102	143500	63837210	9940	9940	9940	9940	0
396	20231102	143400	63837210	9940	9940	9940	9940	100
397	20231102	143300	62843210	9940	9940	9940	9940	0
398	20231102	143200	62843210	9940	9940	9940	9940	0
399	20231102	143100	62843210	9940	9940	9940	9940	0
400	20231102	143000	62843210	9940	9940	9940	9940	210
401	20231102	142900	60755810	9950	9950	9950	9950	0
402	20231102	142800	60755810	9950	9950	9950	9950	0
403	20231102	142700	60755810	9950	9950	9950	9950	0
404	20231102	142600	60755810	9950	9950	9950	9950	0
405	20231102	142500	60755810	9950	9950	9950	9950	0
406	20231102	142400	60755810	9950	9950	9950	9950	5
407	20231102	142300	60706060	9950	9950	9950	9950	100
408	20231102	142200	59711060	9960	9960	9960	9960	1
409	20231102	142100	59701100	9960	9960	9960	9960	0
410	20231102	142000	59701100	9960	9960	9960	9960	0
411	20231102	141900	59701100	9960	9960	9960	9960	0
412	20231102	141800	59701100	9960	9960	9960	9960	0
413	20231102	141700	59701100	9960	9960	9960	9960	1
414	20231102	141600	59691140	9960	9960	9960	9960	0
415	20231102	141500	59691140	9960	9950	9960	9950	163
416	20231102	141400	58067810	9960	9960	9960	9960	0
417	20231102	141300	58067810	9960	9960	9960	9960	0
418	20231102	141200	58067810	9960	9960	9960	9960	0
419	20231102	141100	58067810	9960	9960	9960	9960	0
420	20231102	141000	58067810	9960	9960	9960	9960	0
421	20231102	140900	58067810	9960	9960	9960	9960	0
422	20231102	140800	58067810	9960	9960	9960	9960	0
423	20231102	140700	58067810	9960	9960	9960	9960	0
424	20231102	140600	58067810	9960	9960	9960	9960	0
425	20231102	140500	58067810	9960	9920	9960	9920	2
426	20231102	140400	58047930	9960	9960	9960	9960	0
427	20231102	140300	58047930	9960	9960	9960	9960	0
428	20231102	140200	58047930	9960	9960	9960	9960	1
429	20231102	140100	58037970	9960	9960	9960	9960	0
430	20231102	140000	58037970	9960	9960	9960	9960	0
431	20231102	135900	58037970	9960	9960	9960	9960	0
432	20231102	135800	58037970	9960	9960	9960	9960	165
433	20231102	135700	56394570	9960	9960	9960	9960	0
434	20231102	135600	56394570	9960	9960	9960	9960	0
435	20231102	135500	56394570	9960	9960	9960	9960	0
436	20231102	135400	56394570	9960	9960	9960	9960	0
437	20231102	135300	56394570	9960	9960	9960	9960	0
438	20231102	135200	56394570	9960	9960	9960	9960	0
439	20231102	135100	56394570	9960	9960	9960	9960	0
440	20231102	135000	56394570	9960	9960	9960	9960	3
441	20231102	134900	56364690	9990	9990	9990	9990	0
442	20231102	134800	56364690	9990	9990	9990	9990	0
443	20231102	134700	56364690	9990	9970	9990	9970	387
444	20231102	134600	52501300	9960	9960	9960	9960	0
445	20231102	134500	52501300	9960	9960	9960	9960	0
446	20231102	134400	52501300	9960	9960	9960	9960	0
447	20231102	134300	52501300	9960	9960	9960	9960	0
448	20231102	134200	52501300	9960	9960	9960	9960	10
449	20231102	134100	52401700	9970	9970	9970	9970	3
450	20231102	134000	52371790	9970	9970	9980	9970	9
451	20231102	133900	52282050	9970	9970	9970	9970	0
452	20231102	133800	52282050	9970	9970	9970	9970	0
453	20231102	133700	52282050	9970	9960	9970	9960	129
454	20231102	133600	50996270	9970	9970	9970	9970	0
455	20231102	133500	50996270	9970	9970	9970	9970	0
456	20231102	133400	50996270	9970	9970	9970	9970	0
457	20231102	133300	50996270	9970	9970	9970	9970	0
458	20231102	133200	50996270	9970	9920	9970	9920	108
459	20231102	133100	49924510	9960	9930	9960	9930	668
460	20231102	133000	43281910	9920	9920	9920	9920	0
461	20231102	132900	43281910	9920	9900	9920	9900	101
462	20231102	132800	42281990	9900	9900	9900	9900	5
463	20231102	132700	42232490	9900	9900	9900	9900	1
464	20231102	132600	42222590	9900	9900	9900	9900	0
465	20231102	132500	42222590	9900	9900	9900	9900	0
466	20231102	132400	42222590	9900	9900	9900	9900	0
467	20231102	132300	42222590	9900	9900	9900	9900	0
468	20231102	132200	42222590	9900	9900	9900	9900	0
469	20231102	132100	42222590	9900	9900	9900	9900	0
470	20231102	132000	42222590	9900	9900	9900	9900	0
471	20231102	131900	42222590	9900	9900	9900	9900	0
472	20231102	131800	42222590	9900	9910	9910	9900	95
473	20231102	131700	41282070	9920	9920	9920	9920	0
474	20231102	131600	41282070	9920	9920	9920	9920	0
475	20231102	131500	41282070	9920	9920	9920	9920	2
476	20231102	131400	41262230	9920	9920	9920	9920	0
477	20231102	131300	41262230	9920	9920	9920	9920	0
478	20231102	131200	41262230	9920	9910	9920	9910	58
479	20231102	131100	40687170	9930	9930	9930	9930	0
480	20231102	131000	40687170	9930	9930	9930	9930	0
481	20231102	130900	40687170	9930	9930	9930	9930	10
482	20231102	130800	40587870	9900	9900	9900	9900	0
483	20231102	130700	40587870	9900	9900	9900	9900	0
484	20231102	130600	40587870	9900	9900	9900	9900	0
485	20231102	130500	40587870	9900	9900	9900	9900	0
486	20231102	130400	40587870	9900	9900	9900	9900	10
487	20231102	130300	40488870	9900	9900	9900	9900	0
488	20231102	130200	40488870	9900	9900	9900	9900	0
489	20231102	130100	40488870	9900	9900	9900	9900	0
490	20231102	130000	40488870	9900	9900	9900	9900	0
491	20231102	125900	40488870	9900	9900	9900	9900	100
492	20231102	125800	39498870	9910	9910	9910	9910	0
493	20231102	125700	39498870	9910	9910	9910	9910	257
494	20231102	125600	36952000	9920	9920	9920	9920	260
495	20231102	125500	34372800	9910	9910	9910	9910	0
496	20231102	125400	34372800	9910	9910	9910	9910	0
497	20231102	125300	34372800	9910	9910	9910	9910	0
498	20231102	125200	34372800	9910	9910	9910	9910	0
499	20231102	125100	34372800	9910	9910	9910	9910	1
500	20231102	125000	34362890	9900	9900	9900	9900	0
501	20231102	124900	34362890	9900	9900	9900	9900	0
502	20231102	124800	34362890	9900	9900	9900	9900	0
503	20231102	124700	34362890	9900	9900	9900	9900	0
504	20231102	124600	34362890	9900	9900	9900	9900	0
505	20231102	124500	34362890	9900	9900	9900	9900	0
506	20231102	124400	34362890	9900	9900	9900	9900	0
507	20231102	124300	34362890	9900	9900	9900	9900	0
508	20231102	124200	34362890	9900	9900	9900	9900	0
509	20231102	124100	34362890	9900	9900	9900	9900	0
510	20231102	124000	34362890	9900	9900	9900	9900	0
511	20231102	123900	34362890	9900	9900	9900	9900	0
512	20231102	123800	34362890	9900	9890	9900	9890	53
513	20231102	123700	33838580	9880	9880	9880	9880	0
514	20231102	123600	33838580	9880	9880	9880	9880	0
515	20231102	123500	33838580	9880	9880	9880	9880	0
516	20231102	123400	33838580	9880	9880	9880	9880	0
517	20231102	123300	33838580	9880	9880	9880	9880	0
518	20231102	123200	33838580	9880	9880	9880	9880	0
519	20231102	123100	33838580	9880	9880	9880	9880	0
520	20231102	123000	33838580	9880	9880	9880	9880	0
521	20231102	122900	33838580	9880	9880	9880	9880	0
522	20231102	122800	33838580	9880	9880	9880	9880	0
523	20231102	122700	33838580	9880	9880	9880	9880	0
524	20231102	122600	33838580	9880	9880	9880	9880	0
525	20231102	122500	33838580	9880	9880	9880	9880	0
526	20231102	122400	33838580	9880	9880	9880	9880	0
527	20231102	122300	33838580	9880	9880	9880	9880	0
528	20231102	122200	33838580	9880	9880	9880	9880	0
529	20231102	122100	33838580	9880	9880	9880	9880	0
530	20231102	122000	33838580	9880	9880	9890	9880	191
531	20231102	121900	31949650	9880	9880	9880	9880	0
532	20231102	121800	31949650	9880	9880	9880	9880	0
533	20231102	121700	31949650	9880	9880	9880	9880	0
534	20231102	121600	31949650	9880	9880	9880	9880	0
535	20231102	121500	31949650	9880	9880	9880	9880	3
536	20231102	121400	31920010	9880	9880	9880	9880	10
537	20231102	121300	31821210	9890	9890	9890	9890	0
538	20231102	121200	31821210	9890	9890	9890	9890	0
539	20231102	121100	31821210	9890	9890	9890	9890	0
540	20231102	121000	31821210	9890	9890	9890	9890	0
541	20231102	120900	31821210	9890	9890	9890	9890	0
542	20231102	120800	31821210	9890	9890	9890	9890	0
543	20231102	120700	31821210	9890	9890	9890	9890	0
544	20231102	120600	31821210	9890	9890	9890	9890	0
545	20231102	120500	31821210	9890	9890	9890	9890	5
546	20231102	120400	31771760	9890	9890	9890	9890	0
547	20231102	120300	31771760	9890	9890	9890	9890	0
548	20231102	120200	31771760	9890	9890	9890	9890	0
549	20231102	120100	31771760	9890	9890	9890	9890	0
550	20231102	120000	31771760	9890	9890	9890	9890	2
551	20231102	115900	31751980	9880	9880	9880	9880	0
552	20231102	115800	31751980	9880	9880	9880	9880	0
553	20231102	115700	31751980	9880	9880	9880	9880	0
554	20231102	115600	31751980	9880	9880	9880	9880	0
555	20231102	115500	31751980	9880	9890	9890	9880	138
556	20231102	115400	30388360	9890	9890	9890	9890	0
557	20231102	115300	30388360	9890	9890	9890	9890	0
558	20231102	115200	30388360	9890	9890	9890	9890	0
559	20231102	115100	30388360	9890	9890	9890	9890	0
560	20231102	115000	30388360	9890	9890	9890	9890	0
561	20231102	114900	30388360	9890	9890	9890	9890	0
562	20231102	114800	30388360	9890	9890	9890	9890	0
563	20231102	114700	30388360	9890	9890	9890	9890	0
564	20231102	114600	30388360	9890	9890	9890	9890	0
565	20231102	114500	30388360	9890	9890	9890	9890	0
566	20231102	114400	30388360	9890	9890	9890	9890	0
567	20231102	114300	30388360	9890	9890	9890	9890	0
568	20231102	114200	30388360	9890	9890	9890	9890	70
569	20231102	114100	29696060	9920	9920	9920	9920	0
570	20231102	114000	29696060	9920	9920	9920	9920	0
571	20231102	113900	29696060	9920	9920	9920	9920	0
572	20231102	113800	29696060	9920	9920	9920	9920	0
573	20231102	113700	29696060	9920	9920	9920	9920	0
574	20231102	113600	29696060	9920	9920	9920	9920	0
575	20231102	113500	29696060	9920	9880	9920	9880	9
576	20231102	113400	29607100	9880	9880	9880	9880	100
577	20231102	113300	28619100	9880	9880	9880	9880	0
578	20231102	113200	28619100	9880	9880	9880	9880	0
579	20231102	113100	28619100	9880	9880	9880	9880	0
580	20231102	113000	28619100	9880	9880	9880	9880	0
581	20231102	112900	28619100	9880	9880	9880	9880	250
582	20231102	112800	26149100	9880	9880	9880	9880	0
583	20231102	112700	26149100	9880	9880	9880	9880	0
584	20231102	112600	26149100	9880	9880	9880	9880	0
585	20231102	112500	26149100	9880	9880	9880	9880	0
586	20231102	112400	26149100	9880	9880	9880	9880	0
587	20231102	112300	26149100	9880	9880	9880	9880	0
588	20231102	112200	26149100	9880	9880	9880	9880	0
589	20231102	112100	26149100	9880	9880	9880	9880	0
590	20231102	112000	26149100	9880	9880	9880	9880	0
591	20231102	111900	26149100	9880	9880	9880	9880	0
592	20231102	111800	26149100	9880	9880	9880	9880	0
593	20231102	111700	26149100	9880	9880	9880	9880	0
594	20231102	111600	26149100	9880	9880	9880	9880	440
595	20231102	111500	21801900	9920	9920	9920	9920	0
596	20231102	111400	21801900	9920	9920	9920	9920	47
597	20231102	111300	21335660	9920	9920	9920	9920	0
598	20231102	111200	21335660	9920	9920	9920	9920	0
599	20231102	111100	21335660	9920	9920	9920	9920	1
600	20231102	111000	21325740	9920	9920	9920	9920	0
601	20231102	110900	21325740	9920	9920	9920	9920	0
602	20231102	110800	21325740	9920	9920	9920	9920	0
603	20231102	110700	21325740	9920	9900	9920	9890	14
604	20231102	110600	21187190	9900	9900	9900	9900	10
605	20231102	110500	21088190	9930	9930	9930	9930	0
606	20231102	110400	21088190	9930	9930	9930	9930	0
607	20231102	110300	21088190	9930	9930	9930	9930	0
608	20231102	110200	21088190	9930	9930	9930	9930	0
609	20231102	110100	21088190	9930	9930	9930	9930	0
610	20231102	110000	21088190	9930	9930	9930	9930	0
611	20231102	105900	21088190	9930	9930	9930	9930	0
612	20231102	105800	21088190	9930	9930	9930	9930	1
613	20231102	105700	21078260	9930	9930	9930	9930	3
614	20231102	105600	21048470	9930	9930	9930	9930	0
615	20231102	105500	21048470	9930	9930	9930	9930	2
616	20231102	105400	21028610	9930	9930	9930	9930	8
617	20231102	105300	20949170	9910	9910	9910	9910	0
618	20231102	105200	20949170	9910	9910	9910	9910	0
619	20231102	105100	20949170	9910	9910	9910	9910	0
620	20231102	105000	20949170	9910	9910	9910	9910	0
621	20231102	104900	20949170	9910	9910	9910	9910	0
622	20231102	104800	20949170	9910	9910	9910	9910	0
623	20231102	104700	20949170	9910	9910	9910	9910	0
624	20231102	104600	20949170	9910	9910	9910	9910	0
625	20231102	104500	20949170	9910	9910	9910	9910	0
626	20231102	104400	20949170	9910	9910	9910	9910	0
627	20231102	104300	20949170	9910	9910	9910	9910	0
628	20231102	104200	20949170	9910	9910	9910	9910	3
629	20231102	104100	20919440	9910	9910	9910	9910	0
630	20231102	104000	20919440	9910	9910	9910	9910	6
631	20231102	103900	20859980	9920	9920	9920	9920	0
632	20231102	103800	20859980	9920	9920	9920	9920	0
633	20231102	103700	20859980	9920	9920	9920	9920	0
634	20231102	103600	20859980	9920	9920	9920	9920	0
635	20231102	103500	20859980	9920	9920	9920	9920	253
636	20231102	103400	18350220	9920	9920	9920	9920	57
637	20231102	103300	17784780	9920	9920	9920	9920	0
638	20231102	103200	17784780	9920	9920	9920	9920	0
639	20231102	103100	17784780	9920	9920	9920	9920	0
640	20231102	103000	17784780	9920	9920	9920	9920	0
641	20231102	102900	17784780	9920	9920	9920	9920	0
642	20231102	102800	17784780	9920	9920	9920	9920	0
643	20231102	102700	17784780	9920	9920	9920	9920	7
644	20231102	102600	17715340	9930	9930	9930	9930	0
645	20231102	102500	17715340	9930	9930	9930	9930	0
646	20231102	102400	17715340	9930	9930	9930	9930	0
647	20231102	102300	17715340	9930	9930	9930	9930	0
648	20231102	102200	17715340	9930	9930	9930	9930	0
649	20231102	102100	17715340	9930	9930	9930	9930	0
650	20231102	102000	17715340	9930	9930	9930	9930	0
651	20231102	101900	17715340	9930	9930	9930	9930	0
652	20231102	101800	17715340	9930	9930	9930	9930	0
653	20231102	101700	17715340	9930	9930	9930	9930	1
654	20231102	101600	17705410	9930	9930	9930	9930	0
655	20231102	101500	17705410	9930	9930	9930	9930	0
656	20231102	101400	17705410	9930	9930	9930	9930	0
657	20231102	101300	17705410	9930	9920	9930	9920	41
658	20231102	101200	17298680	9910	9910	9910	9910	0
659	20231102	101100	17298680	9910	9910	9910	9910	0
660	20231102	101000	17298680	9910	9910	9910	9910	100
661	20231102	100900	16307680	9910	9910	9910	9910	0
662	20231102	100800	16307680	9910	9910	9910	9910	0
663	20231102	100700	16307680	9910	9910	9910	9910	2
664	20231102	100600	16287860	9910	9910	9910	9910	1
665	20231102	100500	16277950	9950	9950	9950	9950	0
666	20231102	100400	16277950	9950	9950	9950	9950	0
667	20231102	100300	16277950	9950	9950	9950	9950	0
668	20231102	100200	16277950	9950	9950	9950	9950	0
669	20231102	100100	16277950	9950	9950	9950	9950	0
670	20231102	100000	16277950	9950	9950	9950	9950	0
671	20231102	095900	16277950	9950	9950	9950	9950	0
672	20231102	095800	16277950	9950	9950	9950	9950	0
673	20231102	095700	16277950	9950	9950	9950	9950	0
674	20231102	095600	16277950	9950	9910	9950	9910	2
675	20231102	095500	16258090	9880	9880	9880	9880	0
676	20231102	095400	16258090	9880	9880	9880	9880	0
677	20231102	095300	16258090	9880	9910	9910	9880	105
678	20231102	095200	15220660	9960	9960	9960	9960	0
679	20231102	095100	15220660	9960	9960	9960	9960	0
680	20231102	095000	15220660	9960	9960	9960	9960	0
681	20231102	094900	15220660	9960	9960	9960	9960	0
682	20231102	094800	15220660	9960	9960	9960	9960	0
683	20231102	094700	15220660	9960	9960	9960	9960	0
684	20231102	094600	15220660	9960	9960	9960	9960	0
685	20231102	094500	15220660	9960	9960	9960	9960	0
686	20231102	094400	15220660	9960	9960	9960	9960	0
687	20231102	094300	15220660	9960	9960	9960	9960	0
688	20231102	094200	15220660	9960	9960	9960	9960	0
689	20231102	094100	15220660	9960	9960	9960	9960	0
690	20231102	094000	15220660	9960	9960	9960	9960	0
691	20231102	093900	15220660	9960	9960	9960	9960	30
692	20231102	093800	14921860	9970	9970	9970	9970	0
693	20231102	093700	14921860	9970	9970	9970	9970	83
694	20231102	093600	14094350	9970	9970	9970	9970	18
695	20231102	093500	13914890	9970	9970	9970	9970	1
696	20231102	093400	13904920	9970	9970	9970	9970	1
697	20231102	093300	13894950	9970	9960	9970	9950	11
698	20231102	093200	13785310	9880	9880	9880	9880	0
699	20231102	093100	13785310	9880	9900	9900	9880	63
700	20231102	093000	13162250	9920	9920	9920	9920	10
701	20231102	092900	13063050	9960	9960	9960	9960	0
702	20231102	092800	13063050	9960	9960	9960	9960	1
703	20231102	092700	13053090	9940	9950	9950	9930	48
704	20231102	092600	12575970	9960	9960	9960	9960	0
705	20231102	092500	12575970	9960	9960	9960	9960	1
706	20231102	092400	12566010	9970	9970	9970	9970	0
707	20231102	092300	12566010	9970	9970	9970	9970	2
708	20231102	092200	12546070	9980	9970	9980	9970	27
709	20231102	092100	12276870	9940	9930	9940	9930	43
710	20231102	092000	11849680	9920	9910	9920	9910	50
711	20231102	091900	11353770	9910	9900	9910	9900	53
712	20231102	091800	10829040	9890	9890	9890	9890	6
713	20231102	091700	10769700	9890	9890	9890	9890	0
714	20231102	091600	10769700	9890	9890	9890	9890	0
715	20231102	091500	10769700	9890	9880	9890	9880	178
716	20231102	091400	9009670	9880	9880	9880	9880	4
717	20231102	091300	8970150	9890	9890	9890	9890	0
718	20231102	091200	8970150	9890	9890	9890	9890	110
719	20231102	091100	7882250	9890	9870	9890	9870	74
720	20231102	091000	7151000	9870	9870	9870	9870	7
721	20231102	090900	7081910	9890	9890	9890	9890	1
722	20231102	090800	7072020	9840	9840	9850	9840	213
723	20231102	090700	4975600	9840	9840	9840	9840	0
724	20231102	090600	4975600	9840	9840	9840	9840	1
725	20231102	090500	4965760	9840	9840	9840	9840	0
726	20231102	090400	4965760	9840	9840	9840	9840	18
727	20231102	090300	4788640	9800	9800	9800	9800	100
728	20231102	090200	3808640	9800	9800	9800	9800	348
729	20231102	090100	398240	9790	9790	9790	9790	6
730	20231102	090000	339500	9740	9690	9740	9690	35