KissMeData/365270/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211400	490488970	8930	8930	8930	8930	645
3	20231102	211300	490488970	8930	8930	8930	8930	0
4	20231102	211200	490488970	8930	8930	8930	8930	0
5	20231102	211100	490488970	8930	8930	8930	8930	0
6	20231102	211000	490488970	8930	8930	8930	8930	0
7	20231102	210900	490488970	8930	8930	8930	8930	0
8	20231102	210800	490488970	8930	8930	8930	8930	0
9	20231102	210700	490488970	8930	8930	8930	8930	0
10	20231102	210600	490488970	8930	8930	8930	8930	0
11	20231102	210500	490488970	8930	8930	8930	8930	0
12	20231102	210400	490488970	8930	8930	8930	8930	0
13	20231102	210300	490488970	8930	8930	8930	8930	0
14	20231102	210200	490488970	8930	8930	8930	8930	0
15	20231102	210100	490488970	8930	8930	8930	8930	0
16	20231102	210000	490488970	8930	8930	8930	8930	0
17	20231102	205900	490488970	8930	8930	8930	8930	0
18	20231102	205800	490488970	8930	8930	8930	8930	0
19	20231102	205700	490488970	8930	8930	8930	8930	0
20	20231102	205600	490488970	8930	8930	8930	8930	0
21	20231102	205500	490488970	8930	8930	8930	8930	0
22	20231102	205400	490488970	8930	8930	8930	8930	0
23	20231102	205300	490488970	8930	8930	8930	8930	0
24	20231102	205200	490488970	8930	8930	8930	8930	0
25	20231102	205100	490488970	8930	8930	8930	8930	0
26	20231102	205000	490488970	8930	8930	8930	8930	0
27	20231102	204900	490488970	8930	8930	8930	8930	0
28	20231102	204800	490488970	8930	8930	8930	8930	0
29	20231102	204700	490488970	8930	8930	8930	8930	0
30	20231102	204600	490488970	8930	8930	8930	8930	0
31	20231102	204500	490488970	8930	8930	8930	8930	0
32	20231102	204400	490488970	8930	8930	8930	8930	645
33	20231102	204300	490488970	8930	8930	8930	8930	0
34	20231102	204200	490488970	8930	8930	8930	8930	0
35	20231102	204100	490488970	8930	8930	8930	8930	0
36	20231102	204000	490488970	8930	8930	8930	8930	0
37	20231102	203900	490488970	8930	8930	8930	8930	0
38	20231102	203800	490488970	8930	8930	8930	8930	0
39	20231102	203700	490488970	8930	8930	8930	8930	0
40	20231102	203600	490488970	8930	8930	8930	8930	0
41	20231102	203500	490488970	8930	8930	8930	8930	0
42	20231102	203400	490488970	8930	8930	8930	8930	0
43	20231102	203300	490488970	8930	8930	8930	8930	0
44	20231102	203200	490488970	8930	8930	8930	8930	0
45	20231102	203100	490488970	8930	8930	8930	8930	0
46	20231102	203000	490488970	8930	8930	8930	8930	0
47	20231102	202900	490488970	8930	8930	8930	8930	0
48	20231102	202800	490488970	8930	8930	8930	8930	0
49	20231102	202700	490488970	8930	8930	8930	8930	0
50	20231102	202600	490488970	8930	8930	8930	8930	0
51	20231102	202500	490488970	8930	8930	8930	8930	0
52	20231102	202400	490488970	8930	8930	8930	8930	0
53	20231102	202300	490488970	8930	8930	8930	8930	0
54	20231102	202200	490488970	8930	8930	8930	8930	0
55	20231102	202100	490488970	8930	8930	8930	8930	0
56	20231102	202000	490488970	8930	8930	8930	8930	0
57	20231102	201900	490488970	8930	8930	8930	8930	0
58	20231102	201800	490488970	8930	8930	8930	8930	0
59	20231102	201700	490488970	8930	8930	8930	8930	0
60	20231102	201600	490488970	8930	8930	8930	8930	0
61	20231102	201500	490488970	8930	8930	8930	8930	0
62	20231102	201400	490488970	8930	8930	8930	8930	645
63	20231102	201300	490488970	8930	8930	8930	8930	0
64	20231102	201200	490488970	8930	8930	8930	8930	0
65	20231102	201100	490488970	8930	8930	8930	8930	0
66	20231102	201000	490488970	8930	8930	8930	8930	0
67	20231102	200900	490488970	8930	8930	8930	8930	0
68	20231102	200800	490488970	8930	8930	8930	8930	0
69	20231102	200700	490488970	8930	8930	8930	8930	0
70	20231102	200600	490488970	8930	8930	8930	8930	0
71	20231102	200500	490488970	8930	8930	8930	8930	0
72	20231102	200400	490488970	8930	8930	8930	8930	0
73	20231102	200300	490488970	8930	8930	8930	8930	0
74	20231102	200200	490488970	8930	8930	8930	8930	0
75	20231102	200100	490488970	8930	8930	8930	8930	0
76	20231102	200000	490488970	8930	8930	8930	8930	0
77	20231102	195900	490488970	8930	8930	8930	8930	0
78	20231102	195800	490488970	8930	8930	8930	8930	0
79	20231102	195700	490488970	8930	8930	8930	8930	0
80	20231102	195600	490488970	8930	8930	8930	8930	0
81	20231102	195500	490488970	8930	8930	8930	8930	0
82	20231102	195400	490488970	8930	8930	8930	8930	0
83	20231102	195300	490488970	8930	8930	8930	8930	0
84	20231102	195200	490488970	8930	8930	8930	8930	0
85	20231102	195100	490488970	8930	8930	8930	8930	0
86	20231102	195000	490488970	8930	8930	8930	8930	0
87	20231102	194900	490488970	8930	8930	8930	8930	0
88	20231102	194800	490488970	8930	8930	8930	8930	0
89	20231102	194700	490488970	8930	8930	8930	8930	0
90	20231102	194600	490488970	8930	8930	8930	8930	0
91	20231102	194500	490488970	8930	8930	8930	8930	0
92	20231102	194400	490488970	8930	8930	8930	8930	645
93	20231102	194300	490488970	8930	8930	8930	8930	0
94	20231102	194200	490488970	8930	8930	8930	8930	0
95	20231102	194100	490488970	8930	8930	8930	8930	0
96	20231102	194000	490488970	8930	8930	8930	8930	0
97	20231102	193900	490488970	8930	8930	8930	8930	0
98	20231102	193800	490488970	8930	8930	8930	8930	0
99	20231102	193700	490488970	8930	8930	8930	8930	0
100	20231102	193600	490488970	8930	8930	8930	8930	0
101	20231102	193500	490488970	8930	8930	8930	8930	0
102	20231102	193400	490488970	8930	8930	8930	8930	0
103	20231102	193300	490488970	8930	8930	8930	8930	0
104	20231102	193200	490488970	8930	8930	8930	8930	0
105	20231102	193100	490488970	8930	8930	8930	8930	0
106	20231102	193000	490488970	8930	8930	8930	8930	0
107	20231102	192900	490488970	8930	8930	8930	8930	0
108	20231102	192800	490488970	8930	8930	8930	8930	0
109	20231102	192700	490488970	8930	8930	8930	8930	0
110	20231102	192600	490488970	8930	8930	8930	8930	0
111	20231102	192500	490488970	8930	8930	8930	8930	0
112	20231102	192400	490488970	8930	8930	8930	8930	0
113	20231102	192300	490488970	8930	8930	8930	8930	0
114	20231102	192200	490488970	8930	8930	8930	8930	0
115	20231102	192100	490488970	8930	8930	8930	8930	0
116	20231102	192000	490488970	8930	8930	8930	8930	0
117	20231102	191900	490488970	8930	8930	8930	8930	0
118	20231102	191800	490488970	8930	8930	8930	8930	0
119	20231102	191700	490488970	8930	8930	8930	8930	0
120	20231102	191600	490488970	8930	8930	8930	8930	0
121	20231102	191500	490488970	8930	8930	8930	8930	0
122	20231102	191400	490488970	8930	8930	8930	8930	645
123	20231102	191300	490488970	8930	8930	8930	8930	0
124	20231102	191200	490488970	8930	8930	8930	8930	0
125	20231102	191100	490488970	8930	8930	8930	8930	0
126	20231102	191000	490488970	8930	8930	8930	8930	0
127	20231102	190900	490488970	8930	8930	8930	8930	0
128	20231102	190800	490488970	8930	8930	8930	8930	0
129	20231102	190700	490488970	8930	8930	8930	8930	0
130	20231102	190600	490488970	8930	8930	8930	8930	0
131	20231102	190500	490488970	8930	8930	8930	8930	0
132	20231102	190400	490488970	8930	8930	8930	8930	0
133	20231102	190300	490488970	8930	8930	8930	8930	0
134	20231102	190200	490488970	8930	8930	8930	8930	0
135	20231102	190100	490488970	8930	8930	8930	8930	0
136	20231102	190000	490488970	8930	8930	8930	8930	0
137	20231102	185900	490488970	8930	8930	8930	8930	0
138	20231102	185800	490488970	8930	8930	8930	8930	0
139	20231102	185700	490488970	8930	8930	8930	8930	0
140	20231102	185600	490488970	8930	8930	8930	8930	0
141	20231102	185500	490488970	8930	8930	8930	8930	0
142	20231102	185400	490488970	8930	8930	8930	8930	0
143	20231102	185300	490488970	8930	8930	8930	8930	0
144	20231102	185200	490488970	8930	8930	8930	8930	0
145	20231102	185100	490488970	8930	8930	8930	8930	0
146	20231102	185000	490488970	8930	8930	8930	8930	0
147	20231102	184900	490488970	8930	8930	8930	8930	0
148	20231102	184800	490488970	8930	8930	8930	8930	0
149	20231102	184700	490488970	8930	8930	8930	8930	0
150	20231102	184600	490488970	8930	8930	8930	8930	0
151	20231102	184500	490488970	8930	8930	8930	8930	0
152	20231102	184400	490488970	8930	8930	8930	8930	645
153	20231102	184300	490488970	8930	8930	8930	8930	0
154	20231102	184200	490488970	8930	8930	8930	8930	0
155	20231102	184100	490488970	8930	8930	8930	8930	0
156	20231102	184000	490488970	8930	8930	8930	8930	0
157	20231102	183900	490488970	8930	8930	8930	8930	0
158	20231102	183800	490488970	8930	8930	8930	8930	0
159	20231102	183700	490488970	8930	8930	8930	8930	0
160	20231102	183600	490488970	8930	8930	8930	8930	0
161	20231102	183500	490488970	8930	8930	8930	8930	0
162	20231102	183400	490488970	8930	8930	8930	8930	0
163	20231102	183300	490488970	8930	8930	8930	8930	0
164	20231102	183200	490488970	8930	8930	8930	8930	0
165	20231102	183100	490488970	8930	8930	8930	8930	0
166	20231102	183000	490488970	8930	8930	8930	8930	0
167	20231102	182900	490488970	8930	8930	8930	8930	0
168	20231102	182800	490488970	8930	8930	8930	8930	0
169	20231102	182700	490488970	8930	8930	8930	8930	0
170	20231102	182600	490488970	8930	8930	8930	8930	0
171	20231102	182500	490488970	8930	8930	8930	8930	0
172	20231102	182400	490488970	8930	8930	8930	8930	0
173	20231102	182300	490488970	8930	8930	8930	8930	0
174	20231102	182200	490488970	8930	8930	8930	8930	0
175	20231102	182100	490488970	8930	8930	8930	8930	0
176	20231102	182000	490488970	8930	8930	8930	8930	0
177	20231102	181900	490488970	8930	8930	8930	8930	0
178	20231102	181800	490488970	8930	8930	8930	8930	0
179	20231102	181700	490488970	8930	8930	8930	8930	0
180	20231102	181600	490488970	8930	8930	8930	8930	0
181	20231102	181500	490488970	8930	8930	8930	8930	0
182	20231102	181400	490488970	8930	8930	8930	8930	645
183	20231102	181300	490488970	8930	8930	8930	8930	0
184	20231102	181200	490488970	8930	8930	8930	8930	0
185	20231102	181100	490488970	8930	8930	8930	8930	0
186	20231102	181000	490488970	8930	8930	8930	8930	0
187	20231102	180900	490488970	8930	8930	8930	8930	0
188	20231102	180800	490488970	8930	8930	8930	8930	0
189	20231102	180700	490488970	8930	8930	8930	8930	0
190	20231102	180600	490488970	8930	8930	8930	8930	0
191	20231102	180500	490488970	8930	8930	8930	8930	0
192	20231102	180400	490488970	8930	8930	8930	8930	0
193	20231102	180300	490488970	8930	8930	8930	8930	0
194	20231102	180200	490488970	8930	8930	8930	8930	0
195	20231102	180100	490488970	8930	8930	8930	8930	0
196	20231102	180000	490488970	8930	8930	8930	8930	0
197	20231102	175900	490488970	8930	8930	8930	8930	0
198	20231102	175800	490488970	8930	8930	8930	8930	0
199	20231102	175700	490488970	8930	8930	8930	8930	0
200	20231102	175600	490488970	8930	8930	8930	8930	0
201	20231102	175500	490488970	8930	8930	8930	8930	0
202	20231102	175400	490488970	8930	8930	8930	8930	0
203	20231102	175300	490488970	8930	8930	8930	8930	0
204	20231102	175200	490488970	8930	8930	8930	8930	0
205	20231102	175100	490488970	8930	8930	8930	8930	0
206	20231102	175000	490488970	8930	8930	8930	8930	0
207	20231102	174900	490488970	8930	8930	8930	8930	0
208	20231102	174800	490488970	8930	8930	8930	8930	0
209	20231102	174700	490488970	8930	8930	8930	8930	0
210	20231102	174600	490488970	8930	8930	8930	8930	0
211	20231102	174500	490488970	8930	8930	8930	8930	0
212	20231102	174400	490488970	8930	8930	8930	8930	645
213	20231102	174300	490488970	8930	8930	8930	8930	0
214	20231102	174200	490488970	8930	8930	8930	8930	0
215	20231102	174100	490488970	8930	8930	8930	8930	0
216	20231102	174000	490488970	8930	8930	8930	8930	0
217	20231102	173900	490488970	8930	8930	8930	8930	0
218	20231102	173800	490488970	8930	8930	8930	8930	0
219	20231102	173700	490488970	8930	8930	8930	8930	0
220	20231102	173600	490488970	8930	8930	8930	8930	0
221	20231102	173500	490488970	8930	8930	8930	8930	0
222	20231102	173400	490488970	8930	8930	8930	8930	0
223	20231102	173300	490488970	8930	8930	8930	8930	0
224	20231102	173200	490488970	8930	8930	8930	8930	0
225	20231102	173100	490488970	8930	8930	8930	8930	0
226	20231102	173000	490488970	8930	8930	8930	8930	0
227	20231102	172900	490488970	8930	8930	8930	8930	0
228	20231102	172800	490488970	8930	8930	8930	8930	0
229	20231102	172700	490488970	8930	8930	8930	8930	0
230	20231102	172600	490488970	8930	8930	8930	8930	0
231	20231102	172500	490488970	8930	8930	8930	8930	0
232	20231102	172400	490488970	8930	8930	8930	8930	0
233	20231102	172300	490488970	8930	8930	8930	8930	0
234	20231102	172200	490488970	8930	8930	8930	8930	0
235	20231102	172100	490488970	8930	8930	8930	8930	0
236	20231102	172000	490488970	8930	8930	8930	8930	0
237	20231102	171900	490488970	8930	8930	8930	8930	0
238	20231102	171800	490488970	8930	8930	8930	8930	0
239	20231102	171700	490488970	8930	8930	8930	8930	0
240	20231102	171600	490488970	8930	8930	8930	8930	0
241	20231102	171500	490488970	8930	8930	8930	8930	0
242	20231102	171400	490488970	8930	8930	8930	8930	645
243	20231102	171300	490488970	8930	8930	8930	8930	0
244	20231102	171200	490488970	8930	8930	8930	8930	0
245	20231102	171100	490488970	8930	8930	8930	8930	0
246	20231102	171000	490488970	8930	8930	8930	8930	0
247	20231102	170900	490488970	8930	8930	8930	8930	0
248	20231102	170800	490488970	8930	8930	8930	8930	0
249	20231102	170700	490488970	8930	8930	8930	8930	0
250	20231102	170600	490488970	8930	8930	8930	8930	0
251	20231102	170500	490488970	8930	8930	8930	8930	0
252	20231102	170400	490488970	8930	8930	8930	8930	0
253	20231102	170300	490488970	8930	8930	8930	8930	0
254	20231102	170200	490488970	8930	8930	8930	8930	0
255	20231102	170100	490488970	8930	8930	8930	8930	0
256	20231102	170000	490488970	8930	8930	8930	8930	0
257	20231102	165900	490488970	8930	8930	8930	8930	0
258	20231102	165800	490488970	8930	8930	8930	8930	0
259	20231102	165700	490488970	8930	8930	8930	8930	0
260	20231102	165600	490488970	8930	8930	8930	8930	0
261	20231102	165500	490488970	8930	8930	8930	8930	0
262	20231102	165400	490488970	8930	8930	8930	8930	0
263	20231102	165300	490488970	8930	8930	8930	8930	0
264	20231102	165200	490488970	8930	8930	8930	8930	0
265	20231102	165100	490488970	8930	8930	8930	8930	0
266	20231102	165000	490488970	8930	8930	8930	8930	0
267	20231102	164900	490488970	8930	8930	8930	8930	0
268	20231102	164800	490488970	8930	8930	8930	8930	0
269	20231102	164700	490488970	8930	8930	8930	8930	0
270	20231102	164600	490488970	8930	8930	8930	8930	0
271	20231102	164500	490488970	8930	8930	8930	8930	0
272	20231102	164400	490488970	8930	8930	8930	8930	645
273	20231102	164300	490488970	8930	8930	8930	8930	0
274	20231102	164200	490488970	8930	8930	8930	8930	0
275	20231102	164100	490488970	8930	8930	8930	8930	0
276	20231102	164000	490488970	8930	8930	8930	8930	0
277	20231102	163900	490488970	8930	8930	8930	8930	0
278	20231102	163800	490488970	8930	8930	8930	8930	0
279	20231102	163700	490488970	8930	8930	8930	8930	0
280	20231102	163600	490488970	8930	8930	8930	8930	0
281	20231102	163500	490488970	8930	8930	8930	8930	0
282	20231102	163400	490488970	8930	8930	8930	8930	0
283	20231102	163300	490488970	8930	8930	8930	8930	0
284	20231102	163200	490488970	8930	8930	8930	8930	0
285	20231102	163100	490488970	8930	8930	8930	8930	0
286	20231102	163000	490488970	8930	8930	8930	8930	0
287	20231102	162900	490488970	8930	8930	8930	8930	0
288	20231102	162800	490488970	8930	8930	8930	8930	0
289	20231102	162700	490488970	8930	8930	8930	8930	0
290	20231102	162600	490488970	8930	8930	8930	8930	0
291	20231102	162500	490488970	8930	8930	8930	8930	0
292	20231102	162400	490488970	8930	8930	8930	8930	0
293	20231102	162300	490488970	8930	8930	8930	8930	0
294	20231102	162200	490488970	8930	8930	8930	8930	0
295	20231102	162100	490488970	8930	8930	8930	8930	0
296	20231102	162000	490488970	8930	8930	8930	8930	0
297	20231102	161900	490488970	8930	8930	8930	8930	0
298	20231102	161800	490488970	8930	8930	8930	8930	0
299	20231102	161700	490488970	8930	8930	8930	8930	0
300	20231102	161600	490488970	8930	8930	8930	8930	0
301	20231102	161500	490488970	8930	8930	8930	8930	0
302	20231102	161400	490488970	8930	8930	8930	8930	645
303	20231102	161300	490488970	8930	8930	8930	8930	0
304	20231102	161200	490488970	8930	8930	8930	8930	0
305	20231102	161100	490488970	8930	8930	8930	8930	0
306	20231102	161000	490488970	8930	8930	8930	8930	0
307	20231102	160900	490488970	8930	8930	8930	8930	0
308	20231102	160800	490488970	8930	8930	8930	8930	0
309	20231102	160700	490488970	8930	8930	8930	8930	0
310	20231102	160600	490488970	8930	8930	8930	8930	0
311	20231102	160500	490488970	8930	8930	8930	8930	0
312	20231102	160400	490488970	8930	8930	8930	8930	0
313	20231102	160300	490488970	8930	8930	8930	8930	0
314	20231102	160200	490488970	8930	8930	8930	8930	0
315	20231102	160100	490488970	8930	8930	8930	8930	0
316	20231102	160000	490488970	8930	8930	8930	8930	0
317	20231102	155900	490488970	8930	8930	8930	8930	0
318	20231102	155800	490488970	8930	8930	8930	8930	0
319	20231102	155700	490488970	8930	8930	8930	8930	0
320	20231102	155600	490488970	8930	8930	8930	8930	0
321	20231102	155500	490488970	8930	8930	8930	8930	0
322	20231102	155400	490488970	8930	8930	8930	8930	0
323	20231102	155300	490488970	8930	8930	8930	8930	0
324	20231102	155200	490488970	8930	8930	8930	8930	0
325	20231102	155100	490488970	8930	8930	8930	8930	0
326	20231102	155000	490488970	8930	8930	8930	8930	0
327	20231102	154900	490488970	8930	8930	8930	8930	0
328	20231102	154800	490488970	8930	8930	8930	8930	0
329	20231102	154700	490488970	8930	8930	8930	8930	0
330	20231102	154600	490488970	8930	8930	8930	8930	0
331	20231102	154500	490488970	8930	8930	8930	8930	0
332	20231102	154400	490488970	8930	8930	8930	8930	645
333	20231102	154300	490488970	8930	8930	8930	8930	0
334	20231102	154200	490488970	8930	8930	8930	8930	0
335	20231102	154100	490488970	8930	8930	8930	8930	0
336	20231102	154000	490488970	8930	8930	8930	8930	0
337	20231102	153900	490488970	8930	8930	8930	8930	0
338	20231102	153800	490488970	8930	8930	8930	8930	0
339	20231102	153700	490488970	8930	8930	8930	8930	0
340	20231102	153600	490488970	8930	8930	8930	8930	0
341	20231102	153500	490488970	8930	8930	8930	8930	0
342	20231102	153400	490488970	8930	8930	8930	8930	0
343	20231102	153300	490488970	8930	8930	8930	8930	0
344	20231102	153200	490488970	8930	8930	8930	8930	0
345	20231102	153100	490488970	8930	8930	8930	8930	0
346	20231102	153000	490488970	8930	8930	8930	8930	645
347	20231102	152900	484729120	9000	9000	9000	9000	0
348	20231102	152800	484729120	9000	9000	9000	9000	0
349	20231102	152700	484729120	9000	9000	9000	9000	0
350	20231102	152600	484729120	9000	9000	9000	9000	0
351	20231102	152500	484729120	9000	9000	9000	9000	0
352	20231102	152400	484729120	9000	9000	9000	9000	0
353	20231102	152300	484729120	9000	9000	9000	9000	0
354	20231102	152200	484729120	9000	9000	9000	9000	0
355	20231102	152100	484729120	9000	9000	9000	9000	0
356	20231102	152000	484729120	9000	9000	9000	9000	0
357	20231102	151900	484729120	9000	8980	9000	8980	302
358	20231102	151800	482016620	8990	8990	8990	8990	0
359	20231102	151700	482016620	8990	8990	8990	8990	3
360	20231102	151600	481989650	8990	8990	8990	8990	1
361	20231102	151500	481980660	9000	9000	9000	9000	20
362	20231102	151400	481800660	9000	9000	9000	9000	3
363	20231102	151300	481773660	9000	8990	9000	8990	17
364	20231102	151200	481620780	9000	9000	9000	9000	0
365	20231102	151100	481620780	9000	9000	9000	8990	41
366	20231102	151000	481251880	9000	9000	9000	9000	3
367	20231102	150900	481224880	9000	8990	9000	8990	183
368	20231102	150800	479579700	8990	8990	8990	8990	0
369	20231102	150700	479579700	8990	8990	8990	8990	10
370	20231102	150600	479489800	8990	8990	8990	8990	20
371	20231102	150500	479310000	8990	8990	8990	8990	0
372	20231102	150400	479310000	8990	8990	8990	8990	0
373	20231102	150300	479310000	8990	8960	8990	8960	1854
374	20231102	150200	462672400	8960	8960	8960	8960	4
375	20231102	150100	462636560	8960	8970	8970	8960	3
376	20231102	150000	462609660	8970	8950	8970	8950	2
377	20231102	145900	462591740	8980	8980	8980	8980	0
378	20231102	145800	462591740	8980	8980	8980	8980	0
379	20231102	145700	462591740	8980	8980	8980	8980	0
380	20231102	145600	462591740	8980	8980	8980	8980	1
381	20231102	145500	462582760	8960	8970	8990	8940	202
382	20231102	145400	460771810	8990	8990	8990	8990	1
383	20231102	145300	460762820	8980	8970	8990	8950	100
384	20231102	145200	459867050	8990	8990	8990	8990	0
385	20231102	145100	459867050	8990	8990	8990	8970	3
386	20231102	145000	459840100	8970	8970	8970	8970	1
387	20231102	144900	459831130	8970	8970	8970	8970	10
388	20231102	144800	459741430	8970	8970	8970	8970	1
389	20231102	144700	459732460	8990	8990	8990	8990	1
390	20231102	144600	459723470	8990	8990	8990	8990	0
391	20231102	144500	459723470	8990	8990	8990	8990	0
392	20231102	144400	459723470	8990	8990	8990	8990	0
393	20231102	144300	459723470	8990	8990	8990	8990	0
394	20231102	144200	459723470	8990	8990	8990	8990	0
395	20231102	144100	459723470	8990	8990	8990	8990	0
396	20231102	144000	459723470	8990	8990	8990	8990	25
397	20231102	143900	459498720	8990	8990	8990	8990	0
398	20231102	143800	459498720	8990	8990	8990	8990	2
399	20231102	143700	459480740	8980	8980	8980	8980	6
400	20231102	143600	459426860	8980	8980	8980	8980	1
401	20231102	143500	459417880	8990	8990	8990	8990	0
402	20231102	143400	459417880	8990	8990	8990	8990	0
403	20231102	143300	459417880	8990	8990	8990	8990	0
404	20231102	143200	459417880	8990	8990	8990	8990	1
405	20231102	143100	459408890	8970	8970	8970	8970	1
406	20231102	143000	459399920	8970	8970	8970	8970	1
407	20231102	142900	459390950	8990	8990	8990	8990	0
408	20231102	142800	459390950	8990	8990	8990	8990	10
409	20231102	142700	459301050	8990	8990	8990	8990	6
410	20231102	142600	459247110	8990	8990	8990	8990	0
411	20231102	142500	459247110	8990	8990	8990	8990	0
412	20231102	142400	459247110	8990	8970	8990	8970	22
413	20231102	142300	459049750	9000	9000	9000	9000	1
414	20231102	142200	459040750	9000	9000	9000	9000	0
415	20231102	142100	459040750	9000	9000	9000	9000	90
416	20231102	142000	458230750	9000	9000	9000	9000	0
417	20231102	141900	458230750	9000	8960	9000	8940	669
418	20231102	141800	452218410	8960	8960	8960	8960	0
419	20231102	141700	452218410	8960	8960	8960	8960	0
420	20231102	141600	452218410	8960	8960	8960	8960	28
421	20231102	141500	451967530	8960	8960	8960	8960	1
422	20231102	141400	451958570	8950	8950	8950	8950	20
423	20231102	141300	451779570	8960	8960	8960	8960	0
424	20231102	141200	451779570	8960	8960	8960	8960	0
425	20231102	141100	451779570	8960	8960	8960	8960	1
426	20231102	141000	451770610	8950	8950	8950	8950	595
427	20231102	140900	446445360	8950	8950	8950	8950	0
428	20231102	140800	446445360	8950	8950	8950	8950	1
429	20231102	140700	446436410	8950	8950	8950	8950	0
430	20231102	140600	446436410	8950	8950	8950	8950	0
431	20231102	140500	446436410	8950	8950	8950	8950	0
432	20231102	140400	446436410	8950	8950	8950	8950	0
433	20231102	140300	446436410	8950	8930	8950	8930	1005
434	20231102	140200	437461660	8950	8950	8950	8950	172
435	20231102	140100	435922260	8950	8950	8950	8950	142
436	20231102	140000	434651360	8960	8950	8960	8950	118
437	20231102	135900	433595250	8950	8950	8950	8950	1
438	20231102	135800	433586300	8950	8950	8950	8950	241
439	20231102	135700	431429350	8950	8960	8960	8950	202
440	20231102	135600	429621440	8950	8950	8950	8950	199
441	20231102	135500	427840390	8950	8950	8950	8950	0
442	20231102	135400	427840390	8950	8950	8950	8950	0
443	20231102	135300	427840390	8950	8950	8950	8950	0
444	20231102	135200	427840390	8950	8950	8950	8950	0
445	20231102	135100	427840390	8950	8950	8950	8950	1
446	20231102	135000	427831440	8940	8940	8940	8940	1
447	20231102	134900	427822500	8950	8950	8950	8950	0
448	20231102	134800	427822500	8950	8950	8950	8950	0
449	20231102	134700	427822500	8950	8950	8950	8950	0
450	20231102	134600	427822500	8950	8950	8950	8950	0
451	20231102	134500	427822500	8950	8950	8950	8950	1
452	20231102	134400	427813550	8950	8950	8950	8950	1
453	20231102	134300	427804600	8950	8950	8950	8950	0
454	20231102	134200	427804600	8950	8900	8950	8900	145
455	20231102	134100	426512500	8950	8920	8950	8920	88
456	20231102	134000	425725800	8920	8900	8920	8900	211
457	20231102	133900	423844600	8920	8910	8920	8910	232
458	20231102	133800	421777020	8910	8910	8910	8910	0
459	20231102	133700	421777020	8910	8910	8910	8910	20
460	20231102	133600	421598820	8900	8900	8900	8900	27
461	20231102	133500	421358520	8900	8900	8900	8900	0
462	20231102	133400	421358520	8900	8900	8900	8900	0
463	20231102	133300	421358520	8900	8900	8900	8900	4
464	20231102	133200	421322920	8900	8900	8900	8900	100
465	20231102	133100	420432920	8910	8910	8910	8910	1
466	20231102	133000	420424010	8900	8910	8910	8900	28
467	20231102	132900	420174590	8900	8900	8900	8900	10
468	20231102	132800	420085590	8910	8910	8910	8910	0
469	20231102	132700	420085590	8910	8910	8910	8910	0
470	20231102	132600	420085590	8910	8910	8910	8910	10
471	20231102	132500	419996490	8900	8900	8900	8900	10
472	20231102	132400	419907490	8900	8900	8900	8900	10
473	20231102	132300	419818490	8900	8900	8900	8900	97
474	20231102	132200	418955190	8890	8890	8890	8890	8
475	20231102	132100	418884070	8890	8890	8890	8890	5
476	20231102	132000	418839620	8890	8880	8890	8880	30
477	20231102	131900	418573000	8900	8900	8900	8900	0
478	20231102	131800	418573000	8900	8890	8900	8880	49
479	20231102	131700	418137410	8900	8900	8900	8900	0
480	20231102	131600	418137410	8900	8890	8900	8890	9
481	20231102	131500	418057390	8890	8900	8900	8890	139
482	20231102	131400	416821290	8900	8900	8900	8900	1
483	20231102	131300	416812390	8910	8910	8910	8910	1
484	20231102	131200	416803480	8890	8900	8900	8890	12
485	20231102	131100	416696730	8900	8900	8900	8900	10
486	20231102	131000	416607730	8910	8910	8910	8910	0
487	20231102	130900	416607730	8910	8910	8910	8910	0
488	20231102	130800	416607730	8910	8910	8910	8910	0
489	20231102	130700	416607730	8910	8910	8910	8910	0
490	20231102	130600	416607730	8910	8910	8910	8910	0
491	20231102	130500	416607730	8910	8910	8910	8910	0
492	20231102	130400	416607730	8910	8910	8910	8910	0
493	20231102	130300	416607730	8910	8910	8910	8910	0
494	20231102	130200	416607730	8910	8910	8910	8910	0
495	20231102	130100	416607730	8910	8910	8910	8910	0
496	20231102	130000	416607730	8910	8910	8910	8910	0
497	20231102	125900	416607730	8910	8910	8910	8910	0
498	20231102	125800	416607730	8910	8910	8910	8910	1
499	20231102	125700	416598820	8900	8900	8900	8900	0
500	20231102	125600	416598820	8900	8900	8900	8900	4
501	20231102	125500	416563220	8900	8900	8900	8900	0
502	20231102	125400	416563220	8900	8900	8900	8900	0
503	20231102	125300	416563220	8900	8900	8900	8900	36
504	20231102	125200	416242820	8900	8900	8900	8900	5
505	20231102	125100	416198320	8910	8910	8910	8910	0
506	20231102	125000	416198320	8910	8910	8910	8910	0
507	20231102	124900	416198320	8910	8910	8910	8910	0
508	20231102	124800	416198320	8910	8910	8910	8910	1
509	20231102	124700	416189410	8910	8910	8910	8910	0
510	20231102	124600	416189410	8910	8910	8910	8910	0
511	20231102	124500	416189410	8910	8910	8910	8910	4
512	20231102	124400	416153770	8910	8910	8910	8910	0
513	20231102	124300	416153770	8910	8910	8910	8910	0
514	20231102	124200	416153770	8910	8910	8910	8910	0
515	20231102	124100	416153770	8910	8910	8910	8910	1
516	20231102	124000	416144860	8910	8910	8910	8910	0
517	20231102	123900	416144860	8910	8900	8910	8900	35
518	20231102	123800	415833310	8900	8900	8900	8900	0
519	20231102	123700	415833310	8900	8900	8900	8900	1
520	20231102	123600	415824410	8900	8900	8900	8900	1
521	20231102	123500	415815510	8900	8900	8900	8900	1
522	20231102	123400	415806610	8860	8870	8870	8860	111
523	20231102	123300	414822340	8900	8890	8900	8890	25
524	20231102	123200	414599900	8890	8890	8890	8890	0
525	20231102	123100	414599900	8890	8890	8890	8890	17
526	20231102	123000	414448770	8870	8870	8870	8870	10
527	20231102	122900	414360070	8870	8870	8870	8870	0
528	20231102	122800	414360070	8870	8870	8870	8870	3
529	20231102	122700	414333460	8870	8870	8870	8870	0
530	20231102	122600	414333460	8870	8870	8870	8870	76
531	20231102	122500	413659340	8870	8880	8880	8870	73
532	20231102	122400	413011250	8900	8900	8900	8900	0
533	20231102	122300	413011250	8900	8900	8900	8900	0
534	20231102	122200	413011250	8900	8900	8900	8900	2
535	20231102	122100	412993450	8890	8890	8890	8890	0
536	20231102	122000	412993450	8890	8890	8890	8890	0
537	20231102	121900	412993450	8890	8870	8890	8870	248
538	20231102	121800	410791390	8870	8870	8870	8870	0
539	20231102	121700	410791390	8870	8870	8870	8870	21
540	20231102	121600	410605120	8870	8870	8870	8870	0
541	20231102	121500	410605120	8870	8870	8870	8870	5
542	20231102	121400	410560770	8910	8910	8910	8910	0
543	20231102	121300	410560770	8910	8910	8910	8910	0
544	20231102	121200	410560770	8910	8910	8910	8910	0
545	20231102	121100	410560770	8910	8910	8910	8910	0
546	20231102	121000	410560770	8910	8910	8910	8910	0
547	20231102	120900	410560770	8910	8910	8910	8910	0
548	20231102	120800	410560770	8910	8910	8910	8910	0
549	20231102	120700	410560770	8910	8910	8910	8910	0
550	20231102	120600	410560770	8910	8910	8910	8910	0
551	20231102	120500	410560770	8910	8910	8910	8910	0
552	20231102	120400	410560770	8910	8910	8910	8910	0
553	20231102	120300	410560770	8910	8910	8910	8910	0
554	20231102	120200	410560770	8910	8910	8910	8910	0
555	20231102	120100	410560770	8910	8910	8910	8910	0
556	20231102	120000	410560770	8910	8910	8910	8910	0
557	20231102	115900	410560770	8910	8910	8910	8910	0
558	20231102	115800	410560770	8910	8910	8910	8910	0
559	20231102	115700	410560770	8910	8910	8910	8910	0
560	20231102	115600	410560770	8910	8910	8910	8910	0
561	20231102	115500	410560770	8910	8910	8910	8910	2
562	20231102	115400	410542950	8920	8920	8920	8920	0
563	20231102	115300	410542950	8920	8920	8920	8920	0
564	20231102	115200	410542950	8920	8920	8920	8920	0
565	20231102	115100	410542950	8920	8910	8920	8910	9
566	20231102	115000	410462750	8910	8910	8910	8910	1
567	20231102	114900	410453840	8850	8850	8850	8850	90
568	20231102	114800	409657340	8920	8920	8920	8920	10
569	20231102	114700	409568140	8920	8920	8920	8920	0
570	20231102	114600	409568140	8920	8920	8920	8920	19
571	20231102	114500	409398660	8920	8920	8920	8920	2
572	20231102	114400	409380820	8850	8850	8850	8850	0
573	20231102	114300	409380820	8850	8860	8860	8850	300
574	20231102	114200	406725020	8930	8930	8930	8930	2233
575	20231102	114100	386784330	8930	8930	8930	8930	65
576	20231102	114000	386203880	8940	8940	8940	8940	0
577	20231102	113900	386203880	8940	8940	8940	8940	0
578	20231102	113800	386203880	8940	8940	8940	8940	0
579	20231102	113700	386203880	8940	8940	8940	8940	0
580	20231102	113600	386203880	8940	8940	8940	8940	10
581	20231102	113500	386114480	8940	8940	8940	8940	1
582	20231102	113400	386105540	8930	8930	8930	8930	0
583	20231102	113300	386105540	8930	8930	8930	8930	0
584	20231102	113200	386105540	8930	8930	8930	8930	211
585	20231102	113100	384221310	8930	8920	8930	8920	1232
586	20231102	113000	373224600	8930	8930	8930	8930	1
587	20231102	112900	373215670	8870	8870	8870	8870	0
588	20231102	112800	373215670	8870	8870	8870	8870	0
589	20231102	112700	373215670	8870	8870	8870	8870	1
590	20231102	112600	373206800	8860	8860	8860	8860	371
591	20231102	112500	369919740	8860	8860	8860	8860	0
592	20231102	112400	369919740	8860	8860	8860	8860	0
593	20231102	112300	369919740	8860	8860	8860	8860	17
594	20231102	112200	369769120	8860	8860	8860	8860	20
595	20231102	112100	369591920	8860	8860	8930	8860	28
596	20231102	112000	369343770	8930	8930	8930	8930	0
597	20231102	111900	369343770	8930	8930	8930	8930	0
598	20231102	111800	369343770	8930	8930	8930	8860	5
599	20231102	111700	369299190	8930	8930	8930	8930	0
600	20231102	111600	369299190	8930	8930	8930	8930	0
601	20231102	111500	369299190	8930	8930	8930	8930	0
602	20231102	111400	369299190	8930	8920	8930	8920	30
603	20231102	111300	369031490	8920	8870	8930	8850	574
604	20231102	111200	363947500	8880	8890	8890	8880	787
605	20231102	111100	356957410	8890	8920	8920	8890	1125
606	20231102	111000	346950390	8930	8940	8940	8930	185
607	20231102	110900	345297550	8940	8960	8960	8940	34
608	20231102	110800	344993270	8960	8980	8980	8960	4
609	20231102	110700	344957410	8970	8970	8970	8970	3
610	20231102	110600	344930500	8980	8980	8980	8980	81
611	20231102	110500	344203120	8990	8990	8990	8990	662
612	20231102	110400	338251740	8980	9010	9010	8980	1592
613	20231102	110300	323955520	9010	9010	9010	8980	115
614	20231102	110200	322921060	9050	9050	9050	9050	0
615	20231102	110100	322921060	9050	9050	9050	9050	200
616	20231102	110000	321111060	9050	9060	9060	9050	5
617	20231102	105900	321065790	9070	9010	9070	9010	350
618	20231102	105800	317908140	9010	9000	9010	8980	334
619	20231102	105700	314908470	9010	9010	9010	9010	28
620	20231102	105600	314656190	9010	9010	9010	9010	1
621	20231102	105500	314647180	8990	8990	9010	8990	486
622	20231102	105400	310275790	8980	8990	8990	8980	34
623	20231102	105300	309970240	9000	9000	9000	9000	11
624	20231102	105200	309871240	9000	8970	9000	8970	5002
625	20231102	105100	264896370	8970	8970	8970	8970	1
626	20231102	105000	264887400	8970	8970	8970	8970	0
627	20231102	104900	264887400	8970	8970	8970	8970	90
628	20231102	104800	264080100	8950	8950	8950	8950	155
629	20231102	104700	262692850	8980	8980	8980	8980	0
630	20231102	104600	262692850	8980	8980	8980	8980	0
631	20231102	104500	262692850	8980	8980	8980	8980	2
632	20231102	104400	262674890	8980	8980	8980	8970	68
633	20231102	104300	262064800	8980	8980	8980	8980	20
634	20231102	104200	261885200	8990	8990	8990	8990	0
635	20231102	104100	261885200	8990	8980	8990	8970	305
636	20231102	104000	259146280	8960	8980	8980	8960	22
637	20231102	103900	258949100	8980	8950	8980	8930	171
638	20231102	103800	257414080	8980	8980	8980	8980	0
639	20231102	103700	257414080	8980	8940	8980	8940	203
640	20231102	103600	255591220	8940	8980	8990	8930	735
641	20231102	103500	248992760	8980	8960	8980	8960	631
642	20231102	103400	243333700	8960	8950	8960	8940	205
643	20231102	103300	241498930	8930	8950	8950	8930	101
644	20231102	103200	240595020	8950	8950	8950	8940	272
645	20231102	103100	238160640	8950	8960	8960	8940	568
646	20231102	103000	233077180	8960	8950	8970	8950	146
647	20231102	102900	231770090	8950	8980	8980	8920	408
648	20231102	102800	228116590	8980	8850	9000	8850	4863
649	20231102	102700	184622780	8850	8850	8850	8850	0
650	20231102	102600	184622780	8850	8840	8850	8840	684
651	20231102	102500	178569780	8840	8820	8840	8820	1110
652	20231102	102400	168760590	8820	8820	8820	8820	121
653	20231102	102300	167693370	8820	8820	8820	8820	1
654	20231102	102200	167684550	8820	8810	8820	8780	63
655	20231102	102100	167130580	8820	8810	8820	8810	14
656	20231102	102000	167007120	8820	8800	8820	8800	380
657	20231102	101900	163659520	8800	8800	8800	8800	101
658	20231102	101800	162770720	8800	8800	8800	8800	50
659	20231102	101700	162330720	8820	8820	8820	8820	0
660	20231102	101600	162330720	8820	8820	8820	8820	10
661	20231102	101500	162242520	8820	8820	8820	8820	5
662	20231102	101400	162198420	8800	8800	8800	8800	0
663	20231102	101300	162198420	8800	8800	8800	8800	0
664	20231102	101200	162198420	8800	8800	8800	8800	100
665	20231102	101100	161318420	8780	8780	8780	8780	1
666	20231102	101000	161309640	8780	8830	8830	8780	636
667	20231102	100900	155693810	8830	8790	8830	8790	2748
668	20231102	100800	131473460	8780	8780	8780	8780	60
669	20231102	100700	130946660	8790	8790	8790	8790	1
670	20231102	100600	130937870	8780	8780	8780	8780	1
671	20231102	100500	130929090	8790	8790	8790	8790	500
672	20231102	100400	126534090	8790	8790	8790	8770	396
673	20231102	100300	123056490	8780	8760	8780	8760	774
674	20231102	100200	116264630	8760	8750	8760	8750	112
675	20231102	100100	115284160	8750	8760	8760	8750	137
676	20231102	100000	114084060	8760	8720	8760	8720	112
677	20231102	095900	113103960	8750	8750	8750	8750	120
678	20231102	095800	112053960	8750	8730	8750	8730	13
679	20231102	095700	111940360	8730	8720	8730	8720	68
680	20231102	095600	111347390	8710	8710	8720	8710	2837
681	20231102	095500	86637090	8710	8680	8710	8670	117
682	20231102	095400	85622220	8710	8710	8710	8710	2
683	20231102	095300	85604800	8720	8670	8720	8670	601
684	20231102	095200	80394080	8730	8730	8730	8730	0
685	20231102	095100	80394080	8730	8730	8730	8730	2
686	20231102	095000	80376620	8650	8740	8740	8650	502
687	20231102	094900	76029590	8740	8720	8740	8630	1057
688	20231102	094800	66816530	8760	8760	8760	8760	11
689	20231102	094700	66720170	8760	8760	8760	8760	0
690	20231102	094600	66720170	8760	8760	8760	8760	0
691	20231102	094500	66720170	8760	8750	8760	8750	2
692	20231102	094400	66702660	8760	8760	8760	8760	12
693	20231102	094300	66597540	8760	8760	8760	8760	4
694	20231102	094200	66562500	8760	8760	8760	8760	0
695	20231102	094100	66562500	8760	8760	8760	8760	6
696	20231102	094000	66509940	8760	8760	8760	8760	6
697	20231102	093900	66457380	8570	8570	8570	8570	0
698	20231102	093800	66457380	8570	8750	8750	8570	664
699	20231102	093700	60694010	8750	8760	8760	8750	12
700	20231102	093600	60588910	8760	8760	8760	8760	0
701	20231102	093500	60588910	8760	8760	8760	8760	11
702	20231102	093400	60492550	8750	8750	8750	8750	269
703	20231102	093300	58138800	8750	8750	8750	8750	18
704	20231102	093200	57981300	8750	8750	8750	8710	9
705	20231102	093100	57902790	8750	8750	8750	8750	5
706	20231102	093000	57859040	8750	8750	8750	8750	0
707	20231102	092900	57859040	8750	8710	8750	8710	71
708	20231102	092800	57240590	8750	8710	8750	8710	85
709	20231102	092700	56500200	8710	8700	8710	8700	268
710	20231102	092600	54168440	8690	8690	8690	8690	0
711	20231102	092500	54168440	8690	8710	8710	8690	359
712	20231102	092400	51044510	8750	8750	8750	8750	0
713	20231102	092300	51044510	8750	8750	8750	8750	1
714	20231102	092200	51035760	8750	8750	8750	8750	18
715	20231102	092100	50878260	8750	8740	8750	8740	594
716	20231102	092000	45685920	8740	8710	8740	8700	502
717	20231102	091900	41318380	8770	8780	8780	8770	21
718	20231102	091800	41134120	8710	8700	8710	8700	65
719	20231102	091700	40568470	8700	8790	8790	8700	11
720	20231102	091600	40472320	8800	8810	8810	8800	6
721	20231102	091500	40419500	8820	8830	8830	8690	124
722	20231102	091400	39328590	8830	8660	8830	8660	1809
723	20231102	091300	23413040	8650	8640	8650	8640	116
724	20231102	091200	22409650	8620	8640	8660	8620	14
725	20231102	091100	22288910	8640	8640	8640	8640	1
726	20231102	091000	22280270	8650	8650	8650	8650	0
727	20231102	090900	22280270	8650	8650	8650	8650	1
728	20231102	090800	22271620	8600	8580	8600	8560	538
729	20231102	090700	17658220	8550	8590	8600	8550	993
730	20231102	090600	9140970	8600	8600	8600	8590	205
731	20231102	090500	7378340	8740	8620	8740	8620	21
732	20231102	090400	7196000	8620	8620	8620	8620	52
733	20231102	090300	6747760	8620	8750	8750	8620	120
734	20231102	090200	5710760	8820	8820	8820	8820	0
735	20231102	090100	5710760	8820	8820	8820	8820	0
736	20231102	090000	5710760	8820	8820	8820	8590	648