KissMeData/356890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211300	63648100	9210	9210	9210	9210	76
3	20231102	211200	63648100	9210	9210	9210	9210	0
4	20231102	211100	63648100	9210	9210	9210	9210	0
5	20231102	211000	63648100	9210	9210	9210	9210	0
6	20231102	210900	63648100	9210	9210	9210	9210	0
7	20231102	210800	63648100	9210	9210	9210	9210	0
8	20231102	210700	63648100	9210	9210	9210	9210	0
9	20231102	210600	63648100	9210	9210	9210	9210	0
10	20231102	210500	63648100	9210	9210	9210	9210	0
11	20231102	210400	63648100	9210	9210	9210	9210	0
12	20231102	210300	63648100	9210	9210	9210	9210	0
13	20231102	210200	63648100	9210	9210	9210	9210	0
14	20231102	210100	63648100	9210	9210	9210	9210	0
15	20231102	210000	63648100	9210	9210	9210	9210	0
16	20231102	205900	63648100	9210	9210	9210	9210	0
17	20231102	205800	63648100	9210	9210	9210	9210	0
18	20231102	205700	63648100	9210	9210	9210	9210	0
19	20231102	205600	63648100	9210	9210	9210	9210	0
20	20231102	205500	63648100	9210	9210	9210	9210	0
21	20231102	205400	63648100	9210	9210	9210	9210	0
22	20231102	205300	63648100	9210	9210	9210	9210	0
23	20231102	205200	63648100	9210	9210	9210	9210	0
24	20231102	205100	63648100	9210	9210	9210	9210	0
25	20231102	205000	63648100	9210	9210	9210	9210	0
26	20231102	204900	63648100	9210	9210	9210	9210	0
27	20231102	204800	63648100	9210	9210	9210	9210	0
28	20231102	204700	63648100	9210	9210	9210	9210	0
29	20231102	204600	63648100	9210	9210	9210	9210	0
30	20231102	204500	63648100	9210	9210	9210	9210	0
31	20231102	204400	63648100	9210	9210	9210	9210	0
32	20231102	204300	63648100	9210	9210	9210	9210	76
33	20231102	204200	63648100	9210	9210	9210	9210	0
34	20231102	204100	63648100	9210	9210	9210	9210	0
35	20231102	204000	63648100	9210	9210	9210	9210	0
36	20231102	203900	63648100	9210	9210	9210	9210	0
37	20231102	203800	63648100	9210	9210	9210	9210	0
38	20231102	203700	63648100	9210	9210	9210	9210	0
39	20231102	203600	63648100	9210	9210	9210	9210	0
40	20231102	203500	63648100	9210	9210	9210	9210	0
41	20231102	203400	63648100	9210	9210	9210	9210	0
42	20231102	203300	63648100	9210	9210	9210	9210	0
43	20231102	203200	63648100	9210	9210	9210	9210	0
44	20231102	203100	63648100	9210	9210	9210	9210	0
45	20231102	203000	63648100	9210	9210	9210	9210	0
46	20231102	202900	63648100	9210	9210	9210	9210	0
47	20231102	202800	63648100	9210	9210	9210	9210	0
48	20231102	202700	63648100	9210	9210	9210	9210	0
49	20231102	202600	63648100	9210	9210	9210	9210	0
50	20231102	202500	63648100	9210	9210	9210	9210	0
51	20231102	202400	63648100	9210	9210	9210	9210	0
52	20231102	202300	63648100	9210	9210	9210	9210	0
53	20231102	202200	63648100	9210	9210	9210	9210	0
54	20231102	202100	63648100	9210	9210	9210	9210	0
55	20231102	202000	63648100	9210	9210	9210	9210	0
56	20231102	201900	63648100	9210	9210	9210	9210	0
57	20231102	201800	63648100	9210	9210	9210	9210	0
58	20231102	201700	63648100	9210	9210	9210	9210	0
59	20231102	201600	63648100	9210	9210	9210	9210	0
60	20231102	201500	63648100	9210	9210	9210	9210	0
61	20231102	201400	63648100	9210	9210	9210	9210	0
62	20231102	201300	63648100	9210	9210	9210	9210	76
63	20231102	201200	63648100	9210	9210	9210	9210	0
64	20231102	201100	63648100	9210	9210	9210	9210	0
65	20231102	201000	63648100	9210	9210	9210	9210	0
66	20231102	200900	63648100	9210	9210	9210	9210	0
67	20231102	200800	63648100	9210	9210	9210	9210	0
68	20231102	200700	63648100	9210	9210	9210	9210	0
69	20231102	200600	63648100	9210	9210	9210	9210	0
70	20231102	200500	63648100	9210	9210	9210	9210	0
71	20231102	200400	63648100	9210	9210	9210	9210	0
72	20231102	200300	63648100	9210	9210	9210	9210	0
73	20231102	200200	63648100	9210	9210	9210	9210	0
74	20231102	200100	63648100	9210	9210	9210	9210	0
75	20231102	200000	63648100	9210	9210	9210	9210	0
76	20231102	195900	63648100	9210	9210	9210	9210	0
77	20231102	195800	63648100	9210	9210	9210	9210	0
78	20231102	195700	63648100	9210	9210	9210	9210	0
79	20231102	195600	63648100	9210	9210	9210	9210	0
80	20231102	195500	63648100	9210	9210	9210	9210	0
81	20231102	195400	63648100	9210	9210	9210	9210	0
82	20231102	195300	63648100	9210	9210	9210	9210	0
83	20231102	195200	63648100	9210	9210	9210	9210	0
84	20231102	195100	63648100	9210	9210	9210	9210	0
85	20231102	195000	63648100	9210	9210	9210	9210	0
86	20231102	194900	63648100	9210	9210	9210	9210	0
87	20231102	194800	63648100	9210	9210	9210	9210	0
88	20231102	194700	63648100	9210	9210	9210	9210	0
89	20231102	194600	63648100	9210	9210	9210	9210	0
90	20231102	194500	63648100	9210	9210	9210	9210	0
91	20231102	194400	63648100	9210	9210	9210	9210	0
92	20231102	194300	63648100	9210	9210	9210	9210	76
93	20231102	194200	63648100	9210	9210	9210	9210	0
94	20231102	194100	63648100	9210	9210	9210	9210	0
95	20231102	194000	63648100	9210	9210	9210	9210	0
96	20231102	193900	63648100	9210	9210	9210	9210	0
97	20231102	193800	63648100	9210	9210	9210	9210	0
98	20231102	193700	63648100	9210	9210	9210	9210	0
99	20231102	193600	63648100	9210	9210	9210	9210	0
100	20231102	193500	63648100	9210	9210	9210	9210	0
101	20231102	193400	63648100	9210	9210	9210	9210	0
102	20231102	193300	63648100	9210	9210	9210	9210	0
103	20231102	193200	63648100	9210	9210	9210	9210	0
104	20231102	193100	63648100	9210	9210	9210	9210	0
105	20231102	193000	63648100	9210	9210	9210	9210	0
106	20231102	192900	63648100	9210	9210	9210	9210	0
107	20231102	192800	63648100	9210	9210	9210	9210	0
108	20231102	192700	63648100	9210	9210	9210	9210	0
109	20231102	192600	63648100	9210	9210	9210	9210	0
110	20231102	192500	63648100	9210	9210	9210	9210	0
111	20231102	192400	63648100	9210	9210	9210	9210	0
112	20231102	192300	63648100	9210	9210	9210	9210	0
113	20231102	192200	63648100	9210	9210	9210	9210	0
114	20231102	192100	63648100	9210	9210	9210	9210	0
115	20231102	192000	63648100	9210	9210	9210	9210	0
116	20231102	191900	63648100	9210	9210	9210	9210	0
117	20231102	191800	63648100	9210	9210	9210	9210	0
118	20231102	191700	63648100	9210	9210	9210	9210	0
119	20231102	191600	63648100	9210	9210	9210	9210	0
120	20231102	191500	63648100	9210	9210	9210	9210	0
121	20231102	191400	63648100	9210	9210	9210	9210	0
122	20231102	191300	63648100	9210	9210	9210	9210	76
123	20231102	191200	63648100	9210	9210	9210	9210	0
124	20231102	191100	63648100	9210	9210	9210	9210	0
125	20231102	191000	63648100	9210	9210	9210	9210	0
126	20231102	190900	63648100	9210	9210	9210	9210	0
127	20231102	190800	63648100	9210	9210	9210	9210	0
128	20231102	190700	63648100	9210	9210	9210	9210	0
129	20231102	190600	63648100	9210	9210	9210	9210	0
130	20231102	190500	63648100	9210	9210	9210	9210	0
131	20231102	190400	63648100	9210	9210	9210	9210	0
132	20231102	190300	63648100	9210	9210	9210	9210	0
133	20231102	190200	63648100	9210	9210	9210	9210	0
134	20231102	190100	63648100	9210	9210	9210	9210	0
135	20231102	190000	63648100	9210	9210	9210	9210	0
136	20231102	185900	63648100	9210	9210	9210	9210	0
137	20231102	185800	63648100	9210	9210	9210	9210	0
138	20231102	185700	63648100	9210	9210	9210	9210	0
139	20231102	185600	63648100	9210	9210	9210	9210	0
140	20231102	185500	63648100	9210	9210	9210	9210	0
141	20231102	185400	63648100	9210	9210	9210	9210	0
142	20231102	185300	63648100	9210	9210	9210	9210	0
143	20231102	185200	63648100	9210	9210	9210	9210	0
144	20231102	185100	63648100	9210	9210	9210	9210	0
145	20231102	185000	63648100	9210	9210	9210	9210	0
146	20231102	184900	63648100	9210	9210	9210	9210	0
147	20231102	184800	63648100	9210	9210	9210	9210	0
148	20231102	184700	63648100	9210	9210	9210	9210	0
149	20231102	184600	63648100	9210	9210	9210	9210	0
150	20231102	184500	63648100	9210	9210	9210	9210	0
151	20231102	184400	63648100	9210	9210	9210	9210	0
152	20231102	184300	63648100	9210	9210	9210	9210	76
153	20231102	184200	63648100	9210	9210	9210	9210	0
154	20231102	184100	63648100	9210	9210	9210	9210	0
155	20231102	184000	63648100	9210	9210	9210	9210	0
156	20231102	183900	63648100	9210	9210	9210	9210	0
157	20231102	183800	63648100	9210	9210	9210	9210	0
158	20231102	183700	63648100	9210	9210	9210	9210	0
159	20231102	183600	63648100	9210	9210	9210	9210	0
160	20231102	183500	63648100	9210	9210	9210	9210	0
161	20231102	183400	63648100	9210	9210	9210	9210	0
162	20231102	183300	63648100	9210	9210	9210	9210	0
163	20231102	183200	63648100	9210	9210	9210	9210	0
164	20231102	183100	63648100	9210	9210	9210	9210	0
165	20231102	183000	63648100	9210	9210	9210	9210	0
166	20231102	182900	63648100	9210	9210	9210	9210	0
167	20231102	182800	63648100	9210	9210	9210	9210	0
168	20231102	182700	63648100	9210	9210	9210	9210	0
169	20231102	182600	63648100	9210	9210	9210	9210	0
170	20231102	182500	63648100	9210	9210	9210	9210	0
171	20231102	182400	63648100	9210	9210	9210	9210	0
172	20231102	182300	63648100	9210	9210	9210	9210	0
173	20231102	182200	63648100	9210	9210	9210	9210	0
174	20231102	182100	63648100	9210	9210	9210	9210	0
175	20231102	182000	63648100	9210	9210	9210	9210	0
176	20231102	181900	63648100	9210	9210	9210	9210	0
177	20231102	181800	63648100	9210	9210	9210	9210	0
178	20231102	181700	63648100	9210	9210	9210	9210	0
179	20231102	181600	63648100	9210	9210	9210	9210	0
180	20231102	181500	63648100	9210	9210	9210	9210	0
181	20231102	181400	63648100	9210	9210	9210	9210	0
182	20231102	181300	63648100	9210	9210	9210	9210	76
183	20231102	181200	63648100	9210	9210	9210	9210	0
184	20231102	181100	63648100	9210	9210	9210	9210	0
185	20231102	181000	63648100	9210	9210	9210	9210	0
186	20231102	180900	63648100	9210	9210	9210	9210	0
187	20231102	180800	63648100	9210	9210	9210	9210	0
188	20231102	180700	63648100	9210	9210	9210	9210	0
189	20231102	180600	63648100	9210	9210	9210	9210	0
190	20231102	180500	63648100	9210	9210	9210	9210	0
191	20231102	180400	63648100	9210	9210	9210	9210	0
192	20231102	180300	63648100	9210	9210	9210	9210	0
193	20231102	180200	63648100	9210	9210	9210	9210	0
194	20231102	180100	63648100	9210	9210	9210	9210	0
195	20231102	180000	63648100	9210	9210	9210	9210	0
196	20231102	175900	63648100	9210	9210	9210	9210	0
197	20231102	175800	63648100	9210	9210	9210	9210	0
198	20231102	175700	63648100	9210	9210	9210	9210	0
199	20231102	175600	63648100	9210	9210	9210	9210	0
200	20231102	175500	63648100	9210	9210	9210	9210	0
201	20231102	175400	63648100	9210	9210	9210	9210	0
202	20231102	175300	63648100	9210	9210	9210	9210	0
203	20231102	175200	63648100	9210	9210	9210	9210	0
204	20231102	175100	63648100	9210	9210	9210	9210	0
205	20231102	175000	63648100	9210	9210	9210	9210	0
206	20231102	174900	63648100	9210	9210	9210	9210	0
207	20231102	174800	63648100	9210	9210	9210	9210	0
208	20231102	174700	63648100	9210	9210	9210	9210	0
209	20231102	174600	63648100	9210	9210	9210	9210	0
210	20231102	174500	63648100	9210	9210	9210	9210	0
211	20231102	174400	63648100	9210	9210	9210	9210	0
212	20231102	174300	63648100	9210	9210	9210	9210	76
213	20231102	174200	63648100	9210	9210	9210	9210	0
214	20231102	174100	63648100	9210	9210	9210	9210	0
215	20231102	174000	63648100	9210	9210	9210	9210	0
216	20231102	173900	63648100	9210	9210	9210	9210	0
217	20231102	173800	63648100	9210	9210	9210	9210	0
218	20231102	173700	63648100	9210	9210	9210	9210	0
219	20231102	173600	63648100	9210	9210	9210	9210	0
220	20231102	173500	63648100	9210	9210	9210	9210	0
221	20231102	173400	63648100	9210	9210	9210	9210	0
222	20231102	173300	63648100	9210	9210	9210	9210	0
223	20231102	173200	63648100	9210	9210	9210	9210	0
224	20231102	173100	63648100	9210	9210	9210	9210	0
225	20231102	173000	63648100	9210	9210	9210	9210	0
226	20231102	172900	63648100	9210	9210	9210	9210	0
227	20231102	172800	63648100	9210	9210	9210	9210	0
228	20231102	172700	63648100	9210	9210	9210	9210	0
229	20231102	172600	63648100	9210	9210	9210	9210	0
230	20231102	172500	63648100	9210	9210	9210	9210	0
231	20231102	172400	63648100	9210	9210	9210	9210	0
232	20231102	172300	63648100	9210	9210	9210	9210	0
233	20231102	172200	63648100	9210	9210	9210	9210	0
234	20231102	172100	63648100	9210	9210	9210	9210	0
235	20231102	172000	63648100	9210	9210	9210	9210	0
236	20231102	171900	63648100	9210	9210	9210	9210	0
237	20231102	171800	63648100	9210	9210	9210	9210	0
238	20231102	171700	63648100	9210	9210	9210	9210	0
239	20231102	171600	63648100	9210	9210	9210	9210	0
240	20231102	171500	63648100	9210	9210	9210	9210	0
241	20231102	171400	63648100	9210	9210	9210	9210	0
242	20231102	171300	63648100	9210	9210	9210	9210	76
243	20231102	171200	63648100	9210	9210	9210	9210	0
244	20231102	171100	63648100	9210	9210	9210	9210	0
245	20231102	171000	63648100	9210	9210	9210	9210	0
246	20231102	170900	63648100	9210	9210	9210	9210	0
247	20231102	170800	63648100	9210	9210	9210	9210	0
248	20231102	170700	63648100	9210	9210	9210	9210	0
249	20231102	170600	63648100	9210	9210	9210	9210	0
250	20231102	170500	63648100	9210	9210	9210	9210	0
251	20231102	170400	63648100	9210	9210	9210	9210	0
252	20231102	170300	63648100	9210	9210	9210	9210	0
253	20231102	170200	63648100	9210	9210	9210	9210	0
254	20231102	170100	63648100	9210	9210	9210	9210	0
255	20231102	170000	63648100	9210	9210	9210	9210	0
256	20231102	165900	63648100	9210	9210	9210	9210	0
257	20231102	165800	63648100	9210	9210	9210	9210	0
258	20231102	165700	63648100	9210	9210	9210	9210	0
259	20231102	165600	63648100	9210	9210	9210	9210	0
260	20231102	165500	63648100	9210	9210	9210	9210	0
261	20231102	165400	63648100	9210	9210	9210	9210	0
262	20231102	165300	63648100	9210	9210	9210	9210	0
263	20231102	165200	63648100	9210	9210	9210	9210	0
264	20231102	165100	63648100	9210	9210	9210	9210	0
265	20231102	165000	63648100	9210	9210	9210	9210	0
266	20231102	164900	63648100	9210	9210	9210	9210	0
267	20231102	164800	63648100	9210	9210	9210	9210	0
268	20231102	164700	63648100	9210	9210	9210	9210	0
269	20231102	164600	63648100	9210	9210	9210	9210	0
270	20231102	164500	63648100	9210	9210	9210	9210	0
271	20231102	164400	63648100	9210	9210	9210	9210	0
272	20231102	164300	63648100	9210	9210	9210	9210	76
273	20231102	164200	63648100	9210	9210	9210	9210	0
274	20231102	164100	63648100	9210	9210	9210	9210	0
275	20231102	164000	63648100	9210	9210	9210	9210	0
276	20231102	163900	63648100	9210	9210	9210	9210	0
277	20231102	163800	63648100	9210	9210	9210	9210	0
278	20231102	163700	63648100	9210	9210	9210	9210	0
279	20231102	163600	63648100	9210	9210	9210	9210	0
280	20231102	163500	63648100	9210	9210	9210	9210	0
281	20231102	163400	63648100	9210	9210	9210	9210	0
282	20231102	163300	63648100	9210	9210	9210	9210	0
283	20231102	163200	63648100	9210	9210	9210	9210	0
284	20231102	163100	63648100	9210	9210	9210	9210	0
285	20231102	163000	63648100	9210	9210	9210	9210	0
286	20231102	162900	63648100	9210	9210	9210	9210	0
287	20231102	162800	63648100	9210	9210	9210	9210	0
288	20231102	162700	63648100	9210	9210	9210	9210	0
289	20231102	162600	63648100	9210	9210	9210	9210	0
290	20231102	162500	63648100	9210	9210	9210	9210	0
291	20231102	162400	63648100	9210	9210	9210	9210	0
292	20231102	162300	63648100	9210	9210	9210	9210	0
293	20231102	162200	63648100	9210	9210	9210	9210	0
294	20231102	162100	63648100	9210	9210	9210	9210	0
295	20231102	162000	63648100	9210	9210	9210	9210	0
296	20231102	161900	63648100	9210	9210	9210	9210	0
297	20231102	161800	63648100	9210	9210	9210	9210	0
298	20231102	161700	63648100	9210	9210	9210	9210	0
299	20231102	161600	63648100	9210	9210	9210	9210	0
300	20231102	161500	63648100	9210	9210	9210	9210	0
301	20231102	161400	63648100	9210	9210	9210	9210	0
302	20231102	161300	63648100	9210	9210	9210	9210	76
303	20231102	161200	63648100	9210	9210	9210	9210	0
304	20231102	161100	63648100	9210	9210	9210	9210	0
305	20231102	161000	63648100	9210	9210	9210	9210	0
306	20231102	160900	63648100	9210	9210	9210	9210	0
307	20231102	160800	63648100	9210	9210	9210	9210	0
308	20231102	160700	63648100	9210	9210	9210	9210	0
309	20231102	160600	63648100	9210	9210	9210	9210	0
310	20231102	160500	63648100	9210	9210	9210	9210	0
311	20231102	160400	63648100	9210	9210	9210	9210	0
312	20231102	160300	63648100	9210	9210	9210	9210	0
313	20231102	160200	63648100	9210	9210	9210	9210	0
314	20231102	160100	63648100	9210	9210	9210	9210	0
315	20231102	160000	63648100	9210	9210	9210	9210	0
316	20231102	155900	63648100	9210	9210	9210	9210	0
317	20231102	155800	63648100	9210	9210	9210	9210	0
318	20231102	155700	63648100	9210	9210	9210	9210	0
319	20231102	155600	63648100	9210	9210	9210	9210	0
320	20231102	155500	63648100	9210	9210	9210	9210	0
321	20231102	155400	63648100	9210	9210	9210	9210	0
322	20231102	155300	63648100	9210	9210	9210	9210	0
323	20231102	155200	63648100	9210	9210	9210	9210	0
324	20231102	155100	63648100	9210	9210	9210	9210	0
325	20231102	155000	63648100	9210	9210	9210	9210	0
326	20231102	154900	63648100	9210	9210	9210	9210	0
327	20231102	154800	63648100	9210	9210	9210	9210	0
328	20231102	154700	63648100	9210	9210	9210	9210	0
329	20231102	154600	63648100	9210	9210	9210	9210	0
330	20231102	154500	63648100	9210	9210	9210	9210	0
331	20231102	154400	63648100	9210	9210	9210	9210	0
332	20231102	154300	63648100	9210	9210	9210	9210	76
333	20231102	154200	63648100	9210	9210	9210	9210	0
334	20231102	154100	63648100	9210	9210	9210	9210	0
335	20231102	154000	63648100	9210	9210	9210	9210	0
336	20231102	153900	63648100	9210	9210	9210	9210	0
337	20231102	153800	63648100	9210	9210	9210	9210	0
338	20231102	153700	63648100	9210	9210	9210	9210	0
339	20231102	153600	63648100	9210	9210	9210	9210	0
340	20231102	153500	63648100	9210	9210	9210	9210	0
341	20231102	153400	63648100	9210	9210	9210	9210	0
342	20231102	153300	63648100	9210	9210	9210	9210	0
343	20231102	153200	63648100	9210	9210	9210	9210	0
344	20231102	153100	63648100	9210	9210	9210	9210	0
345	20231102	153000	63648100	9210	9210	9210	9210	76
346	20231102	152900	62948140	9290	9290	9290	9290	0
347	20231102	152800	62948140	9290	9290	9290	9290	0
348	20231102	152700	62948140	9290	9290	9290	9290	0
349	20231102	152600	62948140	9290	9290	9290	9290	0
350	20231102	152500	62948140	9290	9290	9290	9290	0
351	20231102	152400	62948140	9290	9290	9290	9290	0
352	20231102	152300	62948140	9290	9290	9290	9290	0
353	20231102	152200	62948140	9290	9290	9290	9290	0
354	20231102	152100	62948140	9290	9290	9290	9290	0
355	20231102	152000	62948140	9290	9290	9290	9290	0
356	20231102	151900	62948140	9290	9250	9290	9250	2
357	20231102	151800	62929600	9250	9250	9250	9250	0
358	20231102	151700	62929600	9250	9250	9250	9250	0
359	20231102	151600	62929600	9250	9250	9250	9250	0
360	20231102	151500	62929600	9250	9250	9250	9250	0
361	20231102	151400	62929600	9250	9250	9250	9250	0
362	20231102	151300	62929600	9250	9250	9250	9250	0
363	20231102	151200	62929600	9250	9250	9250	9250	0
364	20231102	151100	62929600	9250	9250	9250	9250	10
365	20231102	151000	62837100	9280	9280	9280	9280	0
366	20231102	150900	62837100	9280	9280	9280	9280	0
367	20231102	150800	62837100	9280	9280	9280	9280	0
368	20231102	150700	62837100	9280	9280	9280	9280	0
369	20231102	150600	62837100	9280	9280	9280	9280	0
370	20231102	150500	62837100	9280	9280	9280	9280	0
371	20231102	150400	62837100	9280	9280	9280	9280	0
372	20231102	150300	62837100	9280	9280	9280	9280	0
373	20231102	150200	62837100	9280	9280	9280	9280	0
374	20231102	150100	62837100	9280	9280	9280	9280	0
375	20231102	150000	62837100	9280	9280	9280	9280	9
376	20231102	145900	62753580	9300	9300	9300	9300	0
377	20231102	145800	62753580	9300	9300	9300	9300	0
378	20231102	145700	62753580	9300	9300	9300	9300	0
379	20231102	145600	62753580	9300	9300	9300	9300	0
380	20231102	145500	62753580	9300	9300	9300	9300	0
381	20231102	145400	62753580	9300	9300	9300	9300	0
382	20231102	145300	62753580	9300	9300	9300	9300	0
383	20231102	145200	62753580	9300	9300	9300	9300	0
384	20231102	145100	62753580	9300	9300	9300	9300	0
385	20231102	145000	62753580	9300	9300	9300	9300	0
386	20231102	144900	62753580	9300	9300	9300	9300	0
387	20231102	144800	62753580	9300	9300	9300	9300	0
388	20231102	144700	62753580	9300	9300	9300	9300	0
389	20231102	144600	62753580	9300	9300	9300	9300	0
390	20231102	144500	62753580	9300	9300	9300	9300	2
391	20231102	144400	62734980	9300	9210	9300	9210	16
392	20231102	144300	62586980	9280	9280	9280	9280	8
393	20231102	144200	62512740	9210	9210	9290	9200	74
394	20231102	144100	61828860	9280	9280	9280	9280	0
395	20231102	144000	61828860	9280	9280	9280	9280	0
396	20231102	143900	61828860	9280	9280	9280	9280	0
397	20231102	143800	61828860	9280	9280	9280	9280	0
398	20231102	143700	61828860	9280	9280	9280	9280	1
399	20231102	143600	61819580	9220	9220	9220	9220	0
400	20231102	143500	61819580	9220	9220	9220	9220	0
401	20231102	143400	61819580	9220	9220	9220	9220	0
402	20231102	143300	61819580	9220	9220	9220	9220	0
403	20231102	143200	61819580	9220	9220	9220	9220	200
404	20231102	143100	59975580	9220	9220	9220	9220	0
405	20231102	143000	59975580	9220	9220	9220	9220	0
406	20231102	142900	59975580	9220	9220	9220	9220	0
407	20231102	142800	59975580	9220	9220	9220	9220	0
408	20231102	142700	59975580	9220	9220	9220	9220	0
409	20231102	142600	59975580	9220	9220	9220	9220	0
410	20231102	142500	59975580	9220	9220	9220	9220	0
411	20231102	142400	59975580	9220	9220	9220	9220	0
412	20231102	142300	59975580	9220	9220	9220	9220	0
413	20231102	142200	59975580	9220	9220	9220	9220	0
414	20231102	142100	59975580	9220	9220	9220	9220	0
415	20231102	142000	59975580	9220	9220	9220	9220	0
416	20231102	141900	59975580	9220	9220	9220	9220	0
417	20231102	141800	59975580	9220	9220	9220	9220	0
418	20231102	141700	59975580	9220	9220	9220	9220	0
419	20231102	141600	59975580	9220	9220	9220	9220	0
420	20231102	141500	59975580	9220	9220	9220	9220	0
421	20231102	141400	59975580	9220	9220	9220	9220	0
422	20231102	141300	59975580	9220	9220	9220	9220	0
423	20231102	141200	59975580	9220	9220	9220	9220	0
424	20231102	141100	59975580	9220	9220	9220	9220	0
425	20231102	141000	59975580	9220	9220	9220	9220	0
426	20231102	140900	59975580	9220	9220	9220	9220	0
427	20231102	140800	59975580	9220	9220	9220	9220	0
428	20231102	140700	59975580	9220	9220	9220	9220	110
429	20231102	140600	58961380	9220	9220	9220	9220	1
430	20231102	140500	58952160	9220	9220	9220	9220	0
431	20231102	140400	58952160	9220	9220	9220	9220	0
432	20231102	140300	58952160	9220	9220	9220	9220	0
433	20231102	140200	58952160	9220	9220	9220	9220	0
434	20231102	140100	58952160	9220	9220	9220	9220	0
435	20231102	140000	58952160	9220	9220	9220	9220	0
436	20231102	135900	58952160	9220	9220	9220	9220	0
437	20231102	135800	58952160	9220	9220	9220	9220	1
438	20231102	135700	58942940	9220	9220	9220	9220	0
439	20231102	135600	58942940	9220	9220	9220	9220	0
440	20231102	135500	58942940	9220	9220	9220	9220	0
441	20231102	135400	58942940	9220	9220	9220	9220	0
442	20231102	135300	58942940	9220	9220	9220	9220	0
443	20231102	135200	58942940	9220	9220	9220	9220	0
444	20231102	135100	58942940	9220	9220	9220	9220	0
445	20231102	135000	58942940	9220	9220	9220	9220	0
446	20231102	134900	58942940	9220	9220	9220	9220	0
447	20231102	134800	58942940	9220	9220	9220	9220	0
448	20231102	134700	58942940	9220	9220	9220	9220	0
449	20231102	134600	58942940	9220	9220	9220	9220	0
450	20231102	134500	58942940	9220	9220	9220	9220	0
451	20231102	134400	58942940	9220	9220	9220	9220	0
452	20231102	134300	58942940	9220	9220	9220	9220	0
453	20231102	134200	58942940	9220	9220	9220	9220	0
454	20231102	134100	58942940	9220	9230	9230	9220	4
455	20231102	134000	58906050	9250	9250	9250	9250	1
456	20231102	133900	58896800	9260	9260	9260	9260	0
457	20231102	133800	58896800	9260	9260	9260	9260	0
458	20231102	133700	58896800	9260	9260	9260	9260	0
459	20231102	133600	58896800	9260	9260	9260	9260	0
460	20231102	133500	58896800	9260	9260	9260	9260	0
461	20231102	133400	58896800	9260	9260	9260	9260	0
462	20231102	133300	58896800	9260	9260	9260	9260	0
463	20231102	133200	58896800	9260	9260	9260	9260	6
464	20231102	133100	58841240	9260	9260	9260	9260	0
465	20231102	133000	58841240	9260	9260	9260	9260	74
466	20231102	132900	58156000	9270	9270	9270	9270	13
467	20231102	132800	58035490	9350	9350	9350	9350	0
468	20231102	132700	58035490	9350	9350	9350	9350	0
469	20231102	132600	58035490	9350	9350	9350	9350	0
470	20231102	132500	58035490	9350	9350	9350	9350	0
471	20231102	132400	58035490	9350	9350	9350	9350	0
472	20231102	132300	58035490	9350	9350	9350	9350	0
473	20231102	132200	58035490	9350	9350	9350	9350	0
474	20231102	132100	58035490	9350	9350	9350	9350	0
475	20231102	132000	58035490	9350	9350	9350	9350	0
476	20231102	131900	58035490	9350	9350	9350	9350	0
477	20231102	131800	58035490	9350	9350	9350	9350	0
478	20231102	131700	58035490	9350	9350	9350	9350	0
479	20231102	131600	58035490	9350	9350	9350	9350	0
480	20231102	131500	58035490	9350	9350	9350	9350	0
481	20231102	131400	58035490	9350	9350	9350	9350	0
482	20231102	131300	58035490	9350	9350	9350	9350	0
483	20231102	131200	58035490	9350	9350	9350	9350	0
484	20231102	131100	58035490	9350	9350	9350	9350	0
485	20231102	131000	58035490	9350	9350	9350	9350	0
486	20231102	130900	58035490	9350	9350	9350	9350	0
487	20231102	130800	58035490	9350	9350	9350	9350	0
488	20231102	130700	58035490	9350	9350	9350	9350	0
489	20231102	130600	58035490	9350	9350	9350	9350	9
490	20231102	130500	57951340	9360	9360	9360	9360	0
491	20231102	130400	57951340	9360	9360	9360	9360	0
492	20231102	130300	57951340	9360	9360	9360	9360	0
493	20231102	130200	57951340	9360	9360	9360	9360	0
494	20231102	130100	57951340	9360	9360	9360	9360	0
495	20231102	130000	57951340	9360	9360	9360	9360	0
496	20231102	125900	57951340	9360	9360	9360	9360	0
497	20231102	125800	57951340	9360	9360	9360	9360	0
498	20231102	125700	57951340	9360	9360	9360	9360	0
499	20231102	125600	57951340	9360	9360	9360	9360	0
500	20231102	125500	57951340	9360	9280	9360	9230	80
501	20231102	125400	57207810	9340	9340	9340	9340	0
502	20231102	125300	57207810	9340	9340	9340	9340	0
503	20231102	125200	57207810	9340	9340	9340	9340	0
504	20231102	125100	57207810	9340	9340	9340	9340	0
505	20231102	125000	57207810	9340	9340	9340	9340	0
506	20231102	124900	57207810	9340	9300	9340	9220	235
507	20231102	124800	55022710	9210	9350	9350	9210	283
508	20231102	124700	52399000	9350	9350	9350	9350	0
509	20231102	124600	52399000	9350	9340	9350	9210	334
510	20231102	124500	49301110	9340	9220	9370	9200	270
511	20231102	124400	46798930	9300	9280	9300	9210	381
512	20231102	124300	43275350	9210	9250	9250	9210	89
513	20231102	124200	42454120	9260	9260	9260	9260	0
514	20231102	124100	42454120	9260	9260	9260	9260	0
515	20231102	124000	42454120	9260	9260	9260	9260	0
516	20231102	123900	42454120	9260	9260	9260	9260	0
517	20231102	123800	42454120	9260	9260	9260	9260	0
518	20231102	123700	42454120	9260	9260	9260	9260	0
519	20231102	123600	42454120	9260	9260	9260	9260	0
520	20231102	123500	42454120	9260	9260	9260	9260	0
521	20231102	123400	42454120	9260	9260	9260	9260	0
522	20231102	123300	42454120	9260	9260	9260	9260	0
523	20231102	123200	42454120	9260	9260	9260	9260	0
524	20231102	123100	42454120	9260	9260	9260	9260	0
525	20231102	123000	42454120	9260	9260	9260	9260	0
526	20231102	122900	42454120	9260	9260	9260	9260	0
527	20231102	122800	42454120	9260	9260	9260	9260	0
528	20231102	122700	42454120	9260	9260	9260	9260	0
529	20231102	122600	42454120	9260	9260	9260	9260	0
530	20231102	122500	42454120	9260	9260	9260	9260	0
531	20231102	122400	42454120	9260	9260	9260	9260	0
532	20231102	122300	42454120	9260	9260	9260	9260	0
533	20231102	122200	42454120	9260	9260	9260	9260	0
534	20231102	122100	42454120	9260	9260	9260	9260	0
535	20231102	122000	42454120	9260	9260	9260	9260	0
536	20231102	121900	42454120	9260	9260	9260	9260	0
537	20231102	121800	42454120	9260	9260	9260	9260	150
538	20231102	121700	41065120	9260	9260	9260	9260	0
539	20231102	121600	41065120	9260	9270	9270	9260	20
540	20231102	121500	40879900	9280	9280	9280	9280	0
541	20231102	121400	40879900	9280	9280	9280	9280	0
542	20231102	121300	40879900	9280	9280	9280	9280	0
543	20231102	121200	40879900	9280	9280	9280	9280	0
544	20231102	121100	40879900	9280	9280	9280	9280	0
545	20231102	121000	40879900	9280	9280	9280	9280	0
546	20231102	120900	40879900	9280	9280	9280	9280	0
547	20231102	120800	40879900	9280	9280	9280	9280	0
548	20231102	120700	40879900	9280	9280	9280	9280	0
549	20231102	120600	40879900	9280	9280	9280	9280	0
550	20231102	120500	40879900	9280	9280	9280	9280	1
551	20231102	120400	40870620	9290	9290	9290	9290	0
552	20231102	120300	40870620	9290	9290	9290	9290	0
553	20231102	120200	40870620	9290	9290	9290	9290	0
554	20231102	120100	40870620	9290	9290	9290	9290	0
555	20231102	120000	40870620	9290	9290	9290	9290	0
556	20231102	115900	40870620	9290	9290	9290	9290	0
557	20231102	115800	40870620	9290	9290	9290	9290	0
558	20231102	115700	40870620	9290	9290	9290	9290	0
559	20231102	115600	40870620	9290	9290	9290	9290	0
560	20231102	115500	40870620	9290	9290	9290	9290	0
561	20231102	115400	40870620	9290	9290	9290	9290	10
562	20231102	115300	40777720	9300	9300	9300	9300	0
563	20231102	115200	40777720	9300	9300	9300	9300	0
564	20231102	115100	40777720	9300	9300	9300	9300	0
565	20231102	115000	40777720	9300	9300	9300	9300	0
566	20231102	114900	40777720	9300	9300	9300	9300	0
567	20231102	114800	40777720	9300	9300	9300	9300	0
568	20231102	114700	40777720	9300	9300	9300	9300	0
569	20231102	114600	40777720	9300	9300	9300	9300	0
570	20231102	114500	40777720	9300	9300	9300	9300	0
571	20231102	114400	40777720	9300	9300	9300	9300	0
572	20231102	114300	40777720	9300	9300	9300	9300	0
573	20231102	114200	40777720	9300	9300	9300	9300	0
574	20231102	114100	40777720	9300	9300	9300	9300	0
575	20231102	114000	40777720	9300	9300	9300	9300	0
576	20231102	113900	40777720	9300	9300	9300	9300	0
577	20231102	113800	40777720	9300	9300	9300	9300	0
578	20231102	113700	40777720	9300	9300	9300	9300	0
579	20231102	113600	40777720	9300	9300	9300	9300	0
580	20231102	113500	40777720	9300	9300	9300	9300	0
581	20231102	113400	40777720	9300	9300	9300	9300	0
582	20231102	113300	40777720	9300	9300	9300	9300	0
583	20231102	113200	40777720	9300	9300	9300	9300	0
584	20231102	113100	40777720	9300	9300	9300	9300	0
585	20231102	113000	40777720	9300	9300	9300	9300	0
586	20231102	112900	40777720	9300	9300	9300	9300	0
587	20231102	112800	40777720	9300	9330	9330	9300	83
588	20231102	112700	40005780	9370	9370	9370	9370	0
589	20231102	112600	40005780	9370	9370	9370	9370	0
590	20231102	112500	40005780	9370	9370	9370	9370	0
591	20231102	112400	40005780	9370	9370	9370	9370	0
592	20231102	112300	40005780	9370	9370	9370	9370	0
593	20231102	112200	40005780	9370	9370	9370	9370	0
594	20231102	112100	40005780	9370	9370	9370	9370	0
595	20231102	112000	40005780	9370	9370	9370	9370	0
596	20231102	111900	40005780	9370	9370	9370	9370	0
597	20231102	111800	40005780	9370	9370	9370	9370	3
598	20231102	111700	39977670	9370	9370	9370	9370	0
599	20231102	111600	39977670	9370	9370	9370	9370	0
600	20231102	111500	39977670	9370	9370	9370	9370	0
601	20231102	111400	39977670	9370	9370	9370	9370	1
602	20231102	111300	39968300	9340	9340	9340	9340	0
603	20231102	111200	39968300	9340	9350	9350	9340	47
604	20231102	111100	39529040	9370	9370	9370	9370	0
605	20231102	111000	39529040	9370	9370	9370	9370	0
606	20231102	110900	39529040	9370	9370	9370	9370	24
607	20231102	110800	39304160	9370	9370	9370	9370	0
608	20231102	110700	39304160	9370	9370	9370	9370	2
609	20231102	110600	39285420	9420	9420	9420	9420	0
610	20231102	110500	39285420	9420	9420	9420	9420	0
611	20231102	110400	39285420	9420	9420	9420	9420	0
612	20231102	110300	39285420	9420	9420	9420	9420	0
613	20231102	110200	39285420	9420	9420	9420	9420	0
614	20231102	110100	39285420	9420	9420	9420	9420	0
615	20231102	110000	39285420	9420	9420	9420	9420	0
616	20231102	105900	39285420	9420	9420	9420	9420	0
617	20231102	105800	39285420	9420	9420	9420	9420	0
618	20231102	105700	39285420	9420	9420	9420	9420	0
619	20231102	105600	39285420	9420	9420	9420	9420	0
620	20231102	105500	39285420	9420	9420	9420	9420	10
621	20231102	105400	39191220	9430	9430	9430	9430	0
622	20231102	105300	39191220	9430	9430	9430	9430	0
623	20231102	105200	39191220	9430	9430	9430	9430	0
624	20231102	105100	39191220	9430	9410	9430	9410	23
625	20231102	105000	38974760	9420	9420	9420	9420	0
626	20231102	104900	38974760	9420	9420	9420	9420	0
627	20231102	104800	38974760	9420	9420	9420	9420	0
628	20231102	104700	38974760	9420	9420	9420	9420	0
629	20231102	104600	38974760	9420	9420	9420	9420	0
630	20231102	104500	38974760	9420	9420	9420	9420	0
631	20231102	104400	38974760	9420	9420	9420	9420	0
632	20231102	104300	38974760	9420	9420	9420	9420	0
633	20231102	104200	38974760	9420	9420	9420	9420	0
634	20231102	104100	38974760	9420	9420	9420	9420	0
635	20231102	104000	38974760	9420	9420	9420	9420	0
636	20231102	103900	38974760	9420	9420	9420	9420	0
637	20231102	103800	38974760	9420	9420	9420	9420	0
638	20231102	103700	38974760	9420	9420	9420	9420	0
639	20231102	103600	38974760	9420	9410	9420	9410	234
640	20231102	103500	36771980	9410	9410	9410	9410	0
641	20231102	103400	36771980	9410	9410	9410	9410	0
642	20231102	103300	36771980	9410	9410	9410	9410	0
643	20231102	103200	36771980	9410	9410	9410	9410	0
644	20231102	103100	36771980	9410	9410	9410	9410	0
645	20231102	103000	36771980	9410	9410	9410	9410	0
646	20231102	102900	36771980	9410	9410	9410	9410	0
647	20231102	102800	36771980	9410	9410	9410	9410	3
648	20231102	102700	36743750	9410	9410	9410	9410	1
649	20231102	102600	36734340	9370	9370	9370	9370	0
650	20231102	102500	36734340	9370	9370	9370	9370	0
651	20231102	102400	36734340	9370	9370	9370	9370	6
652	20231102	102300	36678120	9420	9420	9420	9420	0
653	20231102	102200	36678120	9420	9420	9420	9420	0
654	20231102	102100	36678120	9420	9420	9420	9420	0
655	20231102	102000	36678120	9420	9420	9420	9420	0
656	20231102	101900	36678120	9420	9420	9420	9420	0
657	20231102	101800	36678120	9420	9420	9420	9420	50
658	20231102	101700	36207120	9420	9420	9420	9420	0
659	20231102	101600	36207120	9420	9420	9420	9420	0
660	20231102	101500	36207120	9420	9420	9420	9420	0
661	20231102	101400	36207120	9420	9420	9420	9420	0
662	20231102	101300	36207120	9420	9420	9420	9370	65
663	20231102	101200	35596320	9420	9420	9420	9420	2
664	20231102	101100	35577480	9370	9370	9370	9370	3
665	20231102	101000	35549370	9430	9430	9430	9430	0
666	20231102	100900	35549370	9430	9410	9430	9410	18
667	20231102	100800	35379970	9350	9390	9390	9350	20
668	20231102	100700	35192760	9430	9430	9430	9430	0
669	20231102	100600	35192760	9430	9430	9430	9430	0
670	20231102	100500	35192760	9430	9430	9430	9430	0
671	20231102	100400	35192760	9430	9430	9430	9430	0
672	20231102	100300	35192760	9430	9430	9430	9430	0
673	20231102	100200	35192760	9430	9430	9430	9430	2
674	20231102	100100	35173900	9430	9410	9430	9410	127
675	20231102	100000	33978460	9410	9360	9410	9350	20
676	20231102	095900	33791230	9340	9340	9340	9340	1
677	20231102	095800	33781890	9430	9430	9430	9430	0
678	20231102	095700	33781890	9430	9430	9430	9430	0
679	20231102	095600	33781890	9430	9430	9430	9430	0
680	20231102	095500	33781890	9430	9430	9430	9430	0
681	20231102	095400	33781890	9430	9430	9430	9430	0
682	20231102	095300	33781890	9430	9430	9430	9430	3
683	20231102	095200	33753600	9420	9330	9420	9330	2
684	20231102	095100	33734850	9430	9430	9430	9430	0
685	20231102	095000	33734850	9430	9430	9430	9430	0
686	20231102	094900	33734850	9430	9430	9430	9430	0
687	20231102	094800	33734850	9430	9430	9430	9430	0
688	20231102	094700	33734850	9430	9430	9430	9430	0
689	20231102	094600	33734850	9430	9430	9430	9430	2
690	20231102	094500	33715990	9430	9430	9430	9430	3
691	20231102	094400	33687700	9430	9430	9430	9430	3
692	20231102	094300	33659410	9440	9440	9440	9440	0
693	20231102	094200	33659410	9440	9350	9440	9330	6
694	20231102	094100	33603030	9400	9400	9400	9400	10
695	20231102	094000	33509030	9450	9450	9450	9450	0
696	20231102	093900	33509030	9450	9450	9450	9450	0
697	20231102	093800	33509030	9450	9430	9450	9420	54
698	20231102	093700	32999980	9340	9450	9450	9330	34
699	20231102	093600	32681150	9450	9450	9450	9450	5
700	20231102	093500	32633900	9450	9380	9450	9330	366
701	20231102	093400	29193240	9380	9380	9380	9380	0
702	20231102	093300	29193240	9380	9370	9380	9370	20
703	20231102	093200	29005830	9360	9360	9360	9360	1
704	20231102	093100	28996470	9370	9350	9370	9350	15
705	20231102	093000	28856180	9290	9290	9290	9290	15
706	20231102	092900	28716830	9380	9370	9380	9370	117
707	20231102	092800	27619400	9380	9380	9380	9380	0
708	20231102	092700	27619400	9380	9350	9380	9350	97
709	20231102	092600	26710990	9370	9370	9370	9370	0
710	20231102	092500	26710990	9370	9370	9370	9370	0
711	20231102	092400	26710990	9370	9300	9370	9250	243
712	20231102	092300	24444270	9300	9270	9300	9240	222
713	20231102	092200	22385670	9270	9250	9270	9250	126
714	20231102	092100	21219090	9250	9230	9250	9230	96
715	20231102	092000	20332870	9230	9230	9230	9230	48
716	20231102	091900	19889830	9230	9230	9230	9230	0
717	20231102	091800	19889830	9230	9230	9230	9230	12
718	20231102	091700	19779070	9230	9230	9230	9180	114
719	20231102	091600	18729850	9230	9190	9230	9190	231
720	20231102	091500	16606440	9190	9260	9260	9190	51
721	20231102	091400	16137520	9260	9260	9260	9210	7
722	20231102	091300	16072950	9260	9260	9280	9250	961
723	20231102	091200	7170300	9250	9160	9250	9160	353
724	20231102	091100	3919820	9160	9090	9160	9090	226
725	20231102	091000	1856940	9140	9140	9140	9140	0
726	20231102	090900	1856940	9140	9140	9140	9140	0
727	20231102	090800	1856940	9140	9140	9140	9140	0
728	20231102	090700	1856940	9140	9140	9140	9140	10
729	20231102	090600	1765540	9140	9090	9140	9070	3
730	20231102	090500	1738240	9200	8990	9200	8990	79
731	20231102	090400	1023870	9010	8990	9010	8990	2
732	20231102	090300	1005870	8980	8980	8980	8980	0
733	20231102	090200	1005870	8980	8980	8980	8980	0
734	20231102	090100	1005870	8980	8980	8980	8980	0
735	20231102	090000	1005870	8980	8980	8990	8980	112