KissMeData/411080/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212300	355071160	7370	7370	7370	7370	526
3	20231102	212200	355071160	7370	7370	7370	7370	0
4	20231102	212100	355071160	7370	7370	7370	7370	0
5	20231102	212000	355071160	7370	7370	7370	7370	0
6	20231102	211900	355071160	7370	7370	7370	7370	0
7	20231102	211800	355071160	7370	7370	7370	7370	0
8	20231102	211700	355071160	7370	7370	7370	7370	0
9	20231102	211600	355071160	7370	7370	7370	7370	0
10	20231102	211500	355071160	7370	7370	7370	7370	0
11	20231102	211400	355071160	7370	7370	7370	7370	0
12	20231102	211300	355071160	7370	7370	7370	7370	0
13	20231102	211200	355071160	7370	7370	7370	7370	0
14	20231102	211100	355071160	7370	7370	7370	7370	0
15	20231102	211000	355071160	7370	7370	7370	7370	0
16	20231102	210900	355071160	7370	7370	7370	7370	0
17	20231102	210800	355071160	7370	7370	7370	7370	0
18	20231102	210700	355071160	7370	7370	7370	7370	0
19	20231102	210600	355071160	7370	7370	7370	7370	0
20	20231102	210500	355071160	7370	7370	7370	7370	0
21	20231102	210400	355071160	7370	7370	7370	7370	0
22	20231102	210300	355071160	7370	7370	7370	7370	0
23	20231102	210200	355071160	7370	7370	7370	7370	0
24	20231102	210100	355071160	7370	7370	7370	7370	0
25	20231102	210000	355071160	7370	7370	7370	7370	0
26	20231102	205900	355071160	7370	7370	7370	7370	0
27	20231102	205800	355071160	7370	7370	7370	7370	0
28	20231102	205700	355071160	7370	7370	7370	7370	0
29	20231102	205600	355071160	7370	7370	7370	7370	0
30	20231102	205500	355071160	7370	7370	7370	7370	0
31	20231102	205400	355071160	7370	7370	7370	7370	0
32	20231102	205300	355071160	7370	7370	7370	7370	526
33	20231102	205200	355071160	7370	7370	7370	7370	0
34	20231102	205100	355071160	7370	7370	7370	7370	0
35	20231102	205000	355071160	7370	7370	7370	7370	0
36	20231102	204900	355071160	7370	7370	7370	7370	0
37	20231102	204800	355071160	7370	7370	7370	7370	0
38	20231102	204700	355071160	7370	7370	7370	7370	0
39	20231102	204600	355071160	7370	7370	7370	7370	0
40	20231102	204500	355071160	7370	7370	7370	7370	0
41	20231102	204400	355071160	7370	7370	7370	7370	0
42	20231102	204300	355071160	7370	7370	7370	7370	0
43	20231102	204200	355071160	7370	7370	7370	7370	0
44	20231102	204100	355071160	7370	7370	7370	7370	0
45	20231102	204000	355071160	7370	7370	7370	7370	0
46	20231102	203900	355071160	7370	7370	7370	7370	0
47	20231102	203800	355071160	7370	7370	7370	7370	0
48	20231102	203700	355071160	7370	7370	7370	7370	0
49	20231102	203600	355071160	7370	7370	7370	7370	0
50	20231102	203500	355071160	7370	7370	7370	7370	0
51	20231102	203400	355071160	7370	7370	7370	7370	0
52	20231102	203300	355071160	7370	7370	7370	7370	0
53	20231102	203200	355071160	7370	7370	7370	7370	0
54	20231102	203100	355071160	7370	7370	7370	7370	0
55	20231102	203000	355071160	7370	7370	7370	7370	0
56	20231102	202900	355071160	7370	7370	7370	7370	0
57	20231102	202800	355071160	7370	7370	7370	7370	0
58	20231102	202700	355071160	7370	7370	7370	7370	0
59	20231102	202600	355071160	7370	7370	7370	7370	0
60	20231102	202500	355071160	7370	7370	7370	7370	0
61	20231102	202400	355071160	7370	7370	7370	7370	0
62	20231102	202300	355071160	7370	7370	7370	7370	526
63	20231102	202200	355071160	7370	7370	7370	7370	0
64	20231102	202100	355071160	7370	7370	7370	7370	0
65	20231102	202000	355071160	7370	7370	7370	7370	0
66	20231102	201900	355071160	7370	7370	7370	7370	0
67	20231102	201800	355071160	7370	7370	7370	7370	0
68	20231102	201700	355071160	7370	7370	7370	7370	0
69	20231102	201600	355071160	7370	7370	7370	7370	0
70	20231102	201500	355071160	7370	7370	7370	7370	0
71	20231102	201400	355071160	7370	7370	7370	7370	0
72	20231102	201300	355071160	7370	7370	7370	7370	0
73	20231102	201200	355071160	7370	7370	7370	7370	0
74	20231102	201100	355071160	7370	7370	7370	7370	0
75	20231102	201000	355071160	7370	7370	7370	7370	0
76	20231102	200900	355071160	7370	7370	7370	7370	0
77	20231102	200800	355071160	7370	7370	7370	7370	0
78	20231102	200700	355071160	7370	7370	7370	7370	0
79	20231102	200600	355071160	7370	7370	7370	7370	0
80	20231102	200500	355071160	7370	7370	7370	7370	0
81	20231102	200400	355071160	7370	7370	7370	7370	0
82	20231102	200300	355071160	7370	7370	7370	7370	0
83	20231102	200200	355071160	7370	7370	7370	7370	0
84	20231102	200100	355071160	7370	7370	7370	7370	0
85	20231102	200000	355071160	7370	7370	7370	7370	0
86	20231102	195900	355071160	7370	7370	7370	7370	0
87	20231102	195800	355071160	7370	7370	7370	7370	0
88	20231102	195700	355071160	7370	7370	7370	7370	0
89	20231102	195600	355071160	7370	7370	7370	7370	0
90	20231102	195500	355071160	7370	7370	7370	7370	0
91	20231102	195400	355071160	7370	7370	7370	7370	0
92	20231102	195300	355071160	7370	7370	7370	7370	526
93	20231102	195200	355071160	7370	7370	7370	7370	0
94	20231102	195100	355071160	7370	7370	7370	7370	0
95	20231102	195000	355071160	7370	7370	7370	7370	0
96	20231102	194900	355071160	7370	7370	7370	7370	0
97	20231102	194800	355071160	7370	7370	7370	7370	0
98	20231102	194700	355071160	7370	7370	7370	7370	0
99	20231102	194600	355071160	7370	7370	7370	7370	0
100	20231102	194500	355071160	7370	7370	7370	7370	0
101	20231102	194400	355071160	7370	7370	7370	7370	0
102	20231102	194300	355071160	7370	7370	7370	7370	0
103	20231102	194200	355071160	7370	7370	7370	7370	0
104	20231102	194100	355071160	7370	7370	7370	7370	0
105	20231102	194000	355071160	7370	7370	7370	7370	0
106	20231102	193900	355071160	7370	7370	7370	7370	0
107	20231102	193800	355071160	7370	7370	7370	7370	0
108	20231102	193700	355071160	7370	7370	7370	7370	0
109	20231102	193600	355071160	7370	7370	7370	7370	0
110	20231102	193500	355071160	7370	7370	7370	7370	0
111	20231102	193400	355071160	7370	7370	7370	7370	0
112	20231102	193300	355071160	7370	7370	7370	7370	0
113	20231102	193200	355071160	7370	7370	7370	7370	0
114	20231102	193100	355071160	7370	7370	7370	7370	0
115	20231102	193000	355071160	7370	7370	7370	7370	0
116	20231102	192900	355071160	7370	7370	7370	7370	0
117	20231102	192800	355071160	7370	7370	7370	7370	0
118	20231102	192700	355071160	7370	7370	7370	7370	0
119	20231102	192600	355071160	7370	7370	7370	7370	0
120	20231102	192500	355071160	7370	7370	7370	7370	0
121	20231102	192400	355071160	7370	7370	7370	7370	0
122	20231102	192300	355071160	7370	7370	7370	7370	526
123	20231102	192200	355071160	7370	7370	7370	7370	0
124	20231102	192100	355071160	7370	7370	7370	7370	0
125	20231102	192000	355071160	7370	7370	7370	7370	0
126	20231102	191900	355071160	7370	7370	7370	7370	0
127	20231102	191800	355071160	7370	7370	7370	7370	0
128	20231102	191700	355071160	7370	7370	7370	7370	0
129	20231102	191600	355071160	7370	7370	7370	7370	0
130	20231102	191500	355071160	7370	7370	7370	7370	0
131	20231102	191400	355071160	7370	7370	7370	7370	0
132	20231102	191300	355071160	7370	7370	7370	7370	0
133	20231102	191200	355071160	7370	7370	7370	7370	0
134	20231102	191100	355071160	7370	7370	7370	7370	0
135	20231102	191000	355071160	7370	7370	7370	7370	0
136	20231102	190900	355071160	7370	7370	7370	7370	0
137	20231102	190800	355071160	7370	7370	7370	7370	0
138	20231102	190700	355071160	7370	7370	7370	7370	0
139	20231102	190600	355071160	7370	7370	7370	7370	0
140	20231102	190500	355071160	7370	7370	7370	7370	0
141	20231102	190400	355071160	7370	7370	7370	7370	0
142	20231102	190300	355071160	7370	7370	7370	7370	0
143	20231102	190200	355071160	7370	7370	7370	7370	0
144	20231102	190100	355071160	7370	7370	7370	7370	0
145	20231102	190000	355071160	7370	7370	7370	7370	0
146	20231102	185900	355071160	7370	7370	7370	7370	0
147	20231102	185800	355071160	7370	7370	7370	7370	0
148	20231102	185700	355071160	7370	7370	7370	7370	0
149	20231102	185600	355071160	7370	7370	7370	7370	0
150	20231102	185500	355071160	7370	7370	7370	7370	0
151	20231102	185400	355071160	7370	7370	7370	7370	0
152	20231102	185300	355071160	7370	7370	7370	7370	526
153	20231102	185200	355071160	7370	7370	7370	7370	0
154	20231102	185100	355071160	7370	7370	7370	7370	0
155	20231102	185000	355071160	7370	7370	7370	7370	0
156	20231102	184900	355071160	7370	7370	7370	7370	0
157	20231102	184800	355071160	7370	7370	7370	7370	0
158	20231102	184700	355071160	7370	7370	7370	7370	0
159	20231102	184600	355071160	7370	7370	7370	7370	0
160	20231102	184500	355071160	7370	7370	7370	7370	0
161	20231102	184400	355071160	7370	7370	7370	7370	0
162	20231102	184300	355071160	7370	7370	7370	7370	0
163	20231102	184200	355071160	7370	7370	7370	7370	0
164	20231102	184100	355071160	7370	7370	7370	7370	0
165	20231102	184000	355071160	7370	7370	7370	7370	0
166	20231102	183900	355071160	7370	7370	7370	7370	0
167	20231102	183800	355071160	7370	7370	7370	7370	0
168	20231102	183700	355071160	7370	7370	7370	7370	0
169	20231102	183600	355071160	7370	7370	7370	7370	0
170	20231102	183500	355071160	7370	7370	7370	7370	0
171	20231102	183400	355071160	7370	7370	7370	7370	0
172	20231102	183300	355071160	7370	7370	7370	7370	0
173	20231102	183200	355071160	7370	7370	7370	7370	0
174	20231102	183100	355071160	7370	7370	7370	7370	0
175	20231102	183000	355071160	7370	7370	7370	7370	0
176	20231102	182900	355071160	7370	7370	7370	7370	0
177	20231102	182800	355071160	7370	7370	7370	7370	0
178	20231102	182700	355071160	7370	7370	7370	7370	0
179	20231102	182600	355071160	7370	7370	7370	7370	0
180	20231102	182500	355071160	7370	7370	7370	7370	0
181	20231102	182400	355071160	7370	7370	7370	7370	0
182	20231102	182300	355071160	7370	7370	7370	7370	526
183	20231102	182200	355071160	7370	7370	7370	7370	0
184	20231102	182100	355071160	7370	7370	7370	7370	0
185	20231102	182000	355071160	7370	7370	7370	7370	0
186	20231102	181900	355071160	7370	7370	7370	7370	0
187	20231102	181800	355071160	7370	7370	7370	7370	0
188	20231102	181700	355071160	7370	7370	7370	7370	0
189	20231102	181600	355071160	7370	7370	7370	7370	0
190	20231102	181500	355071160	7370	7370	7370	7370	0
191	20231102	181400	355071160	7370	7370	7370	7370	0
192	20231102	181300	355071160	7370	7370	7370	7370	0
193	20231102	181200	355071160	7370	7370	7370	7370	0
194	20231102	181100	355071160	7370	7370	7370	7370	0
195	20231102	181000	355071160	7370	7370	7370	7370	0
196	20231102	180900	355071160	7370	7370	7370	7370	0
197	20231102	180800	355071160	7370	7370	7370	7370	0
198	20231102	180700	355071160	7370	7370	7370	7370	0
199	20231102	180600	355071160	7370	7370	7370	7370	0
200	20231102	180500	355071160	7370	7370	7370	7370	0
201	20231102	180400	355071160	7370	7370	7370	7370	0
202	20231102	180300	355071160	7370	7370	7370	7370	0
203	20231102	180200	355071160	7370	7370	7370	7370	0
204	20231102	180100	355071160	7370	7370	7370	7370	0
205	20231102	180000	355071160	7370	7370	7370	7370	0
206	20231102	175900	355071160	7370	7370	7370	7370	0
207	20231102	175800	355071160	7370	7370	7370	7370	0
208	20231102	175700	355071160	7370	7370	7370	7370	0
209	20231102	175600	355071160	7370	7370	7370	7370	0
210	20231102	175500	355071160	7370	7370	7370	7370	0
211	20231102	175400	355071160	7370	7370	7370	7370	0
212	20231102	175300	355071160	7370	7370	7370	7370	526
213	20231102	175200	355071160	7370	7370	7370	7370	0
214	20231102	175100	355071160	7370	7370	7370	7370	0
215	20231102	175000	355071160	7370	7370	7370	7370	0
216	20231102	174900	355071160	7370	7370	7370	7370	0
217	20231102	174800	355071160	7370	7370	7370	7370	0
218	20231102	174700	355071160	7370	7370	7370	7370	0
219	20231102	174600	355071160	7370	7370	7370	7370	0
220	20231102	174500	355071160	7370	7370	7370	7370	0
221	20231102	174400	355071160	7370	7370	7370	7370	0
222	20231102	174300	355071160	7370	7370	7370	7370	0
223	20231102	174200	355071160	7370	7370	7370	7370	0
224	20231102	174100	355071160	7370	7370	7370	7370	0
225	20231102	174000	355071160	7370	7370	7370	7370	0
226	20231102	173900	355071160	7370	7370	7370	7370	0
227	20231102	173800	355071160	7370	7370	7370	7370	0
228	20231102	173700	355071160	7370	7370	7370	7370	0
229	20231102	173600	355071160	7370	7370	7370	7370	0
230	20231102	173500	355071160	7370	7370	7370	7370	0
231	20231102	173400	355071160	7370	7370	7370	7370	0
232	20231102	173300	355071160	7370	7370	7370	7370	0
233	20231102	173200	355071160	7370	7370	7370	7370	0
234	20231102	173100	355071160	7370	7370	7370	7370	0
235	20231102	173000	355071160	7370	7370	7370	7370	0
236	20231102	172900	355071160	7370	7370	7370	7370	0
237	20231102	172800	355071160	7370	7370	7370	7370	0
238	20231102	172700	355071160	7370	7370	7370	7370	0
239	20231102	172600	355071160	7370	7370	7370	7370	0
240	20231102	172500	355071160	7370	7370	7370	7370	0
241	20231102	172400	355071160	7370	7370	7370	7370	0
242	20231102	172300	355071160	7370	7370	7370	7370	526
243	20231102	172200	355071160	7370	7370	7370	7370	0
244	20231102	172100	355071160	7370	7370	7370	7370	0
245	20231102	172000	355071160	7370	7370	7370	7370	0
246	20231102	171900	355071160	7370	7370	7370	7370	0
247	20231102	171800	355071160	7370	7370	7370	7370	0
248	20231102	171700	355071160	7370	7370	7370	7370	0
249	20231102	171600	355071160	7370	7370	7370	7370	0
250	20231102	171500	355071160	7370	7370	7370	7370	0
251	20231102	171400	355071160	7370	7370	7370	7370	0
252	20231102	171300	355071160	7370	7370	7370	7370	0
253	20231102	171200	355071160	7370	7370	7370	7370	0
254	20231102	171100	355071160	7370	7370	7370	7370	0
255	20231102	171000	355071160	7370	7370	7370	7370	0
256	20231102	170900	355071160	7370	7370	7370	7370	0
257	20231102	170800	355071160	7370	7370	7370	7370	0
258	20231102	170700	355071160	7370	7370	7370	7370	0
259	20231102	170600	355071160	7370	7370	7370	7370	0
260	20231102	170500	355071160	7370	7370	7370	7370	0
261	20231102	170400	355071160	7370	7370	7370	7370	0
262	20231102	170300	355071160	7370	7370	7370	7370	0
263	20231102	170200	355071160	7370	7370	7370	7370	0
264	20231102	170100	355071160	7370	7370	7370	7370	0
265	20231102	170000	355071160	7370	7370	7370	7370	0
266	20231102	165900	355071160	7370	7370	7370	7370	0
267	20231102	165800	355071160	7370	7370	7370	7370	0
268	20231102	165700	355071160	7370	7370	7370	7370	0
269	20231102	165600	355071160	7370	7370	7370	7370	0
270	20231102	165500	355071160	7370	7370	7370	7370	0
271	20231102	165400	355071160	7370	7370	7370	7370	0
272	20231102	165300	355071160	7370	7370	7370	7370	526
273	20231102	165200	355071160	7370	7370	7370	7370	0
274	20231102	165100	355071160	7370	7370	7370	7370	0
275	20231102	165000	355071160	7370	7370	7370	7370	0
276	20231102	164900	355071160	7370	7370	7370	7370	0
277	20231102	164800	355071160	7370	7370	7370	7370	0
278	20231102	164700	355071160	7370	7370	7370	7370	0
279	20231102	164600	355071160	7370	7370	7370	7370	0
280	20231102	164500	355071160	7370	7370	7370	7370	0
281	20231102	164400	355071160	7370	7370	7370	7370	0
282	20231102	164300	355071160	7370	7370	7370	7370	0
283	20231102	164200	355071160	7370	7370	7370	7370	0
284	20231102	164100	355071160	7370	7370	7370	7370	0
285	20231102	164000	355071160	7370	7370	7370	7370	0
286	20231102	163900	355071160	7370	7370	7370	7370	0
287	20231102	163800	355071160	7370	7370	7370	7370	0
288	20231102	163700	355071160	7370	7370	7370	7370	0
289	20231102	163600	355071160	7370	7370	7370	7370	0
290	20231102	163500	355071160	7370	7370	7370	7370	0
291	20231102	163400	355071160	7370	7370	7370	7370	0
292	20231102	163300	355071160	7370	7370	7370	7370	0
293	20231102	163200	355071160	7370	7370	7370	7370	0
294	20231102	163100	355071160	7370	7370	7370	7370	0
295	20231102	163000	355071160	7370	7370	7370	7370	0
296	20231102	162900	355071160	7370	7370	7370	7370	0
297	20231102	162800	355071160	7370	7370	7370	7370	0
298	20231102	162700	355071160	7370	7370	7370	7370	0
299	20231102	162600	355071160	7370	7370	7370	7370	0
300	20231102	162500	355071160	7370	7370	7370	7370	0
301	20231102	162400	355071160	7370	7370	7370	7370	0
302	20231102	162300	355071160	7370	7370	7370	7370	526
303	20231102	162200	355071160	7370	7370	7370	7370	0
304	20231102	162100	355071160	7370	7370	7370	7370	0
305	20231102	162000	355071160	7370	7370	7370	7370	0
306	20231102	161900	355071160	7370	7370	7370	7370	0
307	20231102	161800	355071160	7370	7370	7370	7370	0
308	20231102	161700	355071160	7370	7370	7370	7370	0
309	20231102	161600	355071160	7370	7370	7370	7370	0
310	20231102	161500	355071160	7370	7370	7370	7370	0
311	20231102	161400	355071160	7370	7370	7370	7370	0
312	20231102	161300	355071160	7370	7370	7370	7370	0
313	20231102	161200	355071160	7370	7370	7370	7370	0
314	20231102	161100	355071160	7370	7370	7370	7370	0
315	20231102	161000	355071160	7370	7370	7370	7370	0
316	20231102	160900	355071160	7370	7370	7370	7370	0
317	20231102	160800	355071160	7370	7370	7370	7370	0
318	20231102	160700	355071160	7370	7370	7370	7370	0
319	20231102	160600	355071160	7370	7370	7370	7370	0
320	20231102	160500	355071160	7370	7370	7370	7370	0
321	20231102	160400	355071160	7370	7370	7370	7370	0
322	20231102	160300	355071160	7370	7370	7370	7370	0
323	20231102	160200	355071160	7370	7370	7370	7370	0
324	20231102	160100	355071160	7370	7370	7370	7370	0
325	20231102	160000	355071160	7370	7370	7370	7370	0
326	20231102	155900	355071160	7370	7370	7370	7370	0
327	20231102	155800	355071160	7370	7370	7370	7370	0
328	20231102	155700	355071160	7370	7370	7370	7370	0
329	20231102	155600	355071160	7370	7370	7370	7370	0
330	20231102	155500	355071160	7370	7370	7370	7370	0
331	20231102	155400	355071160	7370	7370	7370	7370	0
332	20231102	155300	355071160	7370	7370	7370	7370	526
333	20231102	155200	355071160	7370	7370	7370	7370	0
334	20231102	155100	355071160	7370	7370	7370	7370	0
335	20231102	155000	355071160	7370	7370	7370	7370	0
336	20231102	154900	355071160	7370	7370	7370	7370	0
337	20231102	154800	355071160	7370	7370	7370	7370	0
338	20231102	154700	355071160	7370	7370	7370	7370	0
339	20231102	154600	355071160	7370	7370	7370	7370	0
340	20231102	154500	355071160	7370	7370	7370	7370	0
341	20231102	154400	355071160	7370	7370	7370	7370	0
342	20231102	154300	355071160	7370	7370	7370	7370	0
343	20231102	154200	355071160	7370	7370	7370	7370	0
344	20231102	154100	355071160	7370	7370	7370	7370	0
345	20231102	154000	355071160	7370	7370	7370	7370	0
346	20231102	153900	355071160	7370	7370	7370	7370	0
347	20231102	153800	355071160	7370	7370	7370	7370	0
348	20231102	153700	355071160	7370	7370	7370	7370	0
349	20231102	153600	355071160	7370	7370	7370	7370	0
350	20231102	153500	355071160	7370	7370	7370	7370	0
351	20231102	153400	355071160	7370	7370	7370	7370	0
352	20231102	153300	355071160	7370	7370	7370	7370	0
353	20231102	153200	355071160	7370	7370	7370	7370	0
354	20231102	153100	355071160	7370	7370	7370	7370	0
355	20231102	153000	355071160	7370	7370	7370	7370	526
356	20231102	152900	351194540	7340	7340	7340	7340	0
357	20231102	152800	351194540	7340	7340	7340	7340	0
358	20231102	152700	351194540	7340	7340	7340	7340	0
359	20231102	152600	351194540	7340	7340	7340	7340	0
360	20231102	152500	351194540	7340	7340	7340	7340	0
361	20231102	152400	351194540	7340	7340	7340	7340	0
362	20231102	152300	351194540	7340	7340	7340	7340	0
363	20231102	152200	351194540	7340	7340	7340	7340	0
364	20231102	152100	351194540	7340	7340	7340	7340	0
365	20231102	152000	351194540	7340	7340	7340	7340	0
366	20231102	151900	351194540	7340	7370	7370	7340	26
367	20231102	151800	351002950	7380	7380	7380	7380	0
368	20231102	151700	351002950	7380	7380	7380	7380	1
369	20231102	151600	350995570	7350	7350	7350	7350	335
370	20231102	151500	348533320	7350	7350	7350	7350	515
371	20231102	151400	344748070	7350	7350	7350	7350	1
372	20231102	151300	344740720	7380	7360	7380	7360	364
373	20231102	151200	342061640	7360	7370	7370	7360	3
374	20231102	151100	342039550	7360	7360	7360	7360	0
375	20231102	151000	342039550	7360	7360	7360	7360	40
376	20231102	150900	341745150	7370	7360	7370	7360	219
377	20231102	150800	340131980	7360	7360	7360	7360	219
378	20231102	150700	338520140	7360	7370	7370	7360	216
379	20231102	150600	336930240	7360	7380	7380	7360	227
380	20231102	150500	335257600	7370	7370	7380	7370	30
381	20231102	150400	335036460	7390	7390	7390	7390	0
382	20231102	150300	335036460	7390	7370	7390	7370	4
383	20231102	150200	335006940	7390	7390	7390	7390	20
384	20231102	150100	334859140	7400	7400	7400	7400	0
385	20231102	150000	334859140	7400	7400	7400	7360	4
386	20231102	145900	334829620	7360	7360	7400	7360	87
387	20231102	145800	334189180	7360	7360	7400	7360	98
388	20231102	145700	333467860	7360	7360	7360	7360	48
389	20231102	145600	333114580	7400	7400	7400	7400	1
390	20231102	145500	333107180	7370	7370	7370	7370	173
391	20231102	145400	331832170	7400	7400	7400	7400	0
392	20231102	145300	331832170	7400	7400	7400	7400	0
393	20231102	145200	331832170	7400	7400	7400	7400	0
394	20231102	145100	331832170	7400	7370	7400	7370	7
395	20231102	145000	331780550	7370	7370	7370	7370	13
396	20231102	144900	331684740	7370	7380	7380	7370	34
397	20231102	144800	331434080	7380	7380	7380	7380	40
398	20231102	144700	331138880	7370	7370	7370	7370	39
399	20231102	144600	330851450	7370	7370	7370	7370	83
400	20231102	144500	330239740	7370	7370	7370	7370	13
401	20231102	144400	330143930	7370	7370	7370	7370	0
402	20231102	144300	330143930	7370	7370	7370	7370	0
403	20231102	144200	330143930	7370	7370	7370	7370	1
404	20231102	144100	330136560	7370	7370	7370	7370	0
405	20231102	144000	330136560	7370	7370	7370	7370	15
406	20231102	143900	330026010	7370	7380	7380	7370	62
407	20231102	143800	329569050	7380	7370	7380	7370	178
408	20231102	143700	328255560	7380	7370	7380	7370	25
409	20231102	143600	328071210	7370	7370	7370	7370	30
410	20231102	143500	327850110	7380	7370	7380	7370	27
411	20231102	143400	327651110	7380	7380	7380	7380	6
412	20231102	143300	327606830	7380	7380	7380	7380	1
413	20231102	143200	327599450	7380	7380	7380	7380	0
414	20231102	143100	327599450	7380	7380	7380	7380	7
415	20231102	143000	327547790	7370	7370	7370	7370	132
416	20231102	142900	326574950	7370	7370	7370	7370	0
417	20231102	142800	326574950	7370	7370	7370	7370	0
418	20231102	142700	326574950	7370	7380	7380	7370	160
419	20231102	142600	325394310	7390	7390	7390	7390	0
420	20231102	142500	325394310	7390	7390	7390	7390	0
421	20231102	142400	325394310	7390	7390	7390	7390	0
422	20231102	142300	325394310	7390	7390	7390	7390	0
423	20231102	142200	325394310	7390	7390	7390	7390	1
424	20231102	142100	325386920	7380	7390	7390	7380	275
425	20231102	142000	323356840	7390	7390	7390	7390	0
426	20231102	141900	323356840	7390	7390	7390	7390	16
427	20231102	141800	323238600	7390	7390	7390	7390	0
428	20231102	141700	323238600	7390	7390	7390	7390	32
429	20231102	141600	323002120	7390	7390	7390	7390	0
430	20231102	141500	323002120	7390	7390	7390	7390	16
431	20231102	141400	322883880	7410	7410	7410	7410	0
432	20231102	141300	322883880	7410	7410	7410	7410	0
433	20231102	141200	322883880	7410	7410	7410	7410	10
434	20231102	141100	322809780	7410	7410	7410	7410	0
435	20231102	141000	322809780	7410	7410	7410	7410	18
436	20231102	140900	322676400	7410	7390	7430	7390	90
437	20231102	140800	322009580	7380	7380	7380	7380	38
438	20231102	140700	321729140	7380	7380	7380	7380	36
439	20231102	140600	321463460	7380	7380	7380	7380	56
440	20231102	140500	321050180	7420	7420	7420	7420	0
441	20231102	140400	321050180	7420	7410	7420	7380	206
442	20231102	140300	319527010	7390	7390	7390	7390	1588
443	20231102	140200	307791690	7380	7380	7380	7380	0
444	20231102	140100	307791690	7380	7380	7380	7380	127
445	20231102	140000	306854430	7380	7380	7380	7380	0
446	20231102	135900	306854430	7380	7390	7390	7380	20
447	20231102	135800	306706820	7380	7380	7380	7380	0
448	20231102	135700	306706820	7380	7380	7380	7380	38
449	20231102	135600	306426380	7390	7390	7390	7390	94
450	20231102	135500	305731720	7390	7390	7390	7390	0
451	20231102	135400	305731720	7390	7400	7400	7390	1000
452	20231102	135300	298331780	7410	7410	7410	7410	26
453	20231102	135200	298139120	7410	7410	7410	7410	0
454	20231102	135100	298139120	7410	7410	7410	7410	12
455	20231102	135000	298050200	7410	7410	7410	7410	1
456	20231102	134900	298042790	7400	7400	7400	7400	48
457	20231102	134800	297687590	7410	7410	7410	7410	5
458	20231102	134700	297650540	7410	7410	7410	7410	0
459	20231102	134600	297650540	7410	7410	7410	7410	10
460	20231102	134500	297576440	7410	7410	7410	7410	0
461	20231102	134400	297576440	7410	7410	7410	7410	44
462	20231102	134300	297250400	7420	7420	7420	7420	0
463	20231102	134200	297250400	7420	7420	7420	7420	2
464	20231102	134100	297235560	7410	7410	7410	7410	11
465	20231102	134000	297154050	7410	7410	7410	7410	0
466	20231102	133900	297154050	7410	7410	7410	7410	109
467	20231102	133800	296346360	7410	7410	7410	7410	20
468	20231102	133700	296198160	7420	7410	7420	7410	30
469	20231102	133600	295975760	7430	7430	7430	7430	100
470	20231102	133500	295232760	7430	7410	7430	7410	9
471	20231102	133400	295165980	7410	7410	7410	7410	16
472	20231102	133300	295047420	7410	7410	7410	7410	30
473	20231102	133200	294825120	7420	7410	7420	7410	62
474	20231102	133100	294365680	7410	7410	7410	7410	50
475	20231102	133000	293995180	7410	7400	7410	7400	10
476	20231102	132900	293921130	7400	7400	7400	7400	21
477	20231102	132800	293765730	7410	7410	7410	7410	324
478	20231102	132700	291364890	7410	7410	7410	7410	43
479	20231102	132600	291046260	7410	7420	7420	7410	23
480	20231102	132500	290875810	7420	7420	7420	7420	2
481	20231102	132400	290860970	7430	7430	7430	7430	0
482	20231102	132300	290860970	7430	7420	7430	7420	14
483	20231102	132200	290756980	7430	7430	7430	7430	1
484	20231102	132100	290749550	7430	7420	7440	7420	4
485	20231102	132000	290719830	7420	7420	7420	7420	4
486	20231102	131900	290690150	7430	7430	7430	7430	6
487	20231102	131800	290645570	7400	7400	7400	7400	21
488	20231102	131700	290490170	7400	7400	7400	7400	21
489	20231102	131600	290334770	7440	7440	7440	7440	0
490	20231102	131500	290334770	7440	7440	7440	7440	0
491	20231102	131400	290334770	7440	7440	7440	7440	1
492	20231102	131300	290327330	7400	7400	7400	7400	0
493	20231102	131200	290327330	7400	7440	7440	7400	23
494	20231102	131100	290156570	7440	7440	7440	7440	1
495	20231102	131000	290149130	7400	7400	7400	7400	5
496	20231102	130900	290112130	7400	7400	7400	7400	22
497	20231102	130800	289949330	7400	7400	7400	7400	100
498	20231102	130700	289209330	7400	7400	7400	7400	30
499	20231102	130600	288987330	7400	7400	7400	7400	0
500	20231102	130500	288987330	7400	7400	7400	7400	14
501	20231102	130400	288883730	7400	7400	7400	7400	16
502	20231102	130300	288765330	7450	7450	7450	7450	120
503	20231102	130200	287871330	7440	7440	7440	7440	15
504	20231102	130100	287759730	7440	7430	7440	7430	5
505	20231102	130000	287722540	7400	7400	7400	7400	0
506	20231102	125900	287722540	7400	7400	7400	7400	0
507	20231102	125800	287722540	7400	7410	7410	7400	32
508	20231102	125700	287485530	7410	7410	7410	7410	42
509	20231102	125600	287174310	7410	7410	7410	7410	22
510	20231102	125500	287011290	7440	7440	7440	7440	0
511	20231102	125400	287011290	7440	7440	7440	7440	0
512	20231102	125300	287011290	7440	7440	7440	7440	0
513	20231102	125200	287011290	7440	7430	7440	7430	31
514	20231102	125100	286780820	7430	7430	7430	7430	594
515	20231102	125000	282367400	7430	7430	7430	7430	0
516	20231102	124900	282367400	7430	7430	7430	7430	0
517	20231102	124800	282367400	7430	7420	7430	7420	211
518	20231102	124700	280799900	7430	7420	7430	7420	39
519	20231102	124600	280510430	7420	7420	7420	7420	0
520	20231102	124500	280510430	7420	7420	7420	7420	140
521	20231102	124400	279471630	7420	7420	7420	7420	271
522	20231102	124300	277460810	7420	7420	7420	7420	29
523	20231102	124200	277245630	7430	7420	7430	7420	114
524	20231102	124100	276399730	7410	7410	7410	7410	15
525	20231102	124000	276288580	7410	7410	7410	7410	214
526	20231102	123900	274702840	7390	7410	7410	7390	25
527	20231102	123800	274518070	7410	7410	7410	7410	12
528	20231102	123700	274429150	7420	7420	7420	7420	0
529	20231102	123600	274429150	7420	7420	7420	7420	47
530	20231102	123500	274080410	7420	7420	7420	7420	7
531	20231102	123400	274028470	7420	7410	7420	7410	8
532	20231102	123300	273969130	7400	7400	7400	7400	0
533	20231102	123200	273969130	7400	7400	7400	7400	0
534	20231102	123100	273969130	7400	7400	7400	7400	0
535	20231102	123000	273969130	7400	7400	7400	7400	6
536	20231102	122900	273924730	7390	7390	7390	7390	25
537	20231102	122800	273739980	7390	7390	7390	7390	0
538	20231102	122700	273739980	7390	7390	7390	7390	0
539	20231102	122600	273739980	7390	7410	7410	7390	35
540	20231102	122500	273480930	7420	7420	7420	7420	0
541	20231102	122400	273480930	7420	7420	7420	7420	4
542	20231102	122300	273451250	7420	7420	7420	7420	0
543	20231102	122200	273451250	7420	7420	7420	7420	4
544	20231102	122100	273421570	7420	7410	7420	7390	29
545	20231102	122000	273206630	7410	7380	7410	7380	56
546	20231102	121900	272792900	7410	7410	7410	7410	0
547	20231102	121800	272792900	7410	7410	7410	7410	2
548	20231102	121700	272778080	7370	7370	7370	7370	25
549	20231102	121600	272593830	7410	7410	7410	7410	1
550	20231102	121500	272586420	7410	7410	7410	7410	0
551	20231102	121400	272586420	7410	7410	7410	7410	0
552	20231102	121300	272586420	7410	7360	7410	7360	38
553	20231102	121200	272304890	7410	7410	7410	7410	0
554	20231102	121100	272304890	7410	7410	7410	7410	0
555	20231102	121000	272304890	7410	7410	7410	7410	4
556	20231102	120900	272275250	7410	7410	7410	7410	50
557	20231102	120800	271904750	7410	7450	7450	7410	119
558	20231102	120700	271020730	7470	7400	7470	7400	1941
559	20231102	120600	256581250	7390	7350	7390	7350	744
560	20231102	120500	251095880	7350	7350	7360	7350	65
561	20231102	120400	250617890	7350	7350	7350	7350	7
562	20231102	120300	250566440	7350	7350	7350	7350	0
563	20231102	120200	250566440	7350	7340	7350	7340	3
564	20231102	120100	250544410	7340	7340	7340	7340	0
565	20231102	120000	250544410	7340	7340	7340	7340	80
566	20231102	115900	249957210	7340	7340	7340	7340	1
567	20231102	115800	249949870	7300	7300	7300	7300	26
568	20231102	115700	249760070	7300	7300	7300	7300	0
569	20231102	115600	249760070	7300	7300	7300	7300	0
570	20231102	115500	249760070	7300	7300	7300	7300	0
571	20231102	115400	249760070	7300	7300	7300	7300	0
572	20231102	115300	249760070	7300	7300	7300	7300	10
573	20231102	115200	249687070	7300	7300	7300	7300	0
574	20231102	115100	249687070	7300	7300	7300	7300	0
575	20231102	115000	249687070	7300	7300	7300	7300	0
576	20231102	114900	249687070	7300	7300	7300	7300	0
577	20231102	114800	249687070	7300	7300	7300	7300	140
578	20231102	114700	248665070	7300	7300	7300	7300	0
579	20231102	114600	248665070	7300	7300	7300	7300	0
580	20231102	114500	248665070	7300	7300	7300	7300	34
581	20231102	114400	248416870	7300	7300	7300	7300	0
582	20231102	114300	248416870	7300	7300	7300	7300	0
583	20231102	114200	248416870	7300	7320	7320	7300	409
584	20231102	114100	245428770	7320	7330	7330	7320	343
585	20231102	114000	242915640	7330	7330	7330	7330	4
586	20231102	113900	242886320	7330	7330	7330	7330	0
587	20231102	113800	242886320	7330	7330	7330	7330	0
588	20231102	113700	242886320	7330	7330	7330	7330	0
589	20231102	113600	242886320	7330	7330	7330	7330	0
590	20231102	113500	242886320	7330	7330	7330	7330	0
591	20231102	113400	242886320	7330	7330	7330	7330	11
592	20231102	113300	242805690	7330	7330	7330	7330	0
593	20231102	113200	242805690	7330	7330	7330	7330	11
594	20231102	113100	242725060	7330	7330	7330	7330	4
595	20231102	113000	242695740	7340	7340	7340	7340	0
596	20231102	112900	242695740	7340	7340	7340	7340	0
597	20231102	112800	242695740	7340	7340	7340	7340	0
598	20231102	112700	242695740	7340	7330	7340	7330	168
599	20231102	112600	241462940	7340	7340	7340	7340	0
600	20231102	112500	241462940	7340	7340	7340	7340	0
601	20231102	112400	241462940	7340	7340	7340	7340	0
602	20231102	112300	241462940	7340	7340	7340	7340	0
603	20231102	112200	241462940	7340	7340	7340	7340	0
604	20231102	112100	241462940	7340	7340	7340	7340	42
605	20231102	112000	241154660	7350	7330	7350	7330	29
606	20231102	111900	240942070	7330	7350	7350	7330	393
607	20231102	111800	238061150	7350	7350	7350	7350	0
608	20231102	111700	238061150	7350	7350	7350	7350	0
609	20231102	111600	238061150	7350	7340	7350	7340	55
610	20231102	111500	237657180	7350	7350	7350	7350	1
611	20231102	111400	237649830	7350	7350	7350	7350	1
612	20231102	111300	237642480	7340	7340	7340	7340	194
613	20231102	111200	236218520	7340	7340	7340	7340	0
614	20231102	111100	236218520	7340	7340	7340	7340	90
615	20231102	111000	235557920	7340	7340	7340	7340	0
616	20231102	110900	235557920	7340	7340	7340	7340	10
617	20231102	110800	235484520	7330	7330	7330	7330	72
618	20231102	110700	234956760	7340	7340	7340	7340	0
619	20231102	110600	234956760	7340	7340	7340	7340	0
620	20231102	110500	234956760	7340	7340	7340	7340	50
621	20231102	110400	234589760	7340	7340	7340	7340	0
622	20231102	110300	234589760	7340	7340	7340	7340	0
623	20231102	110200	234589760	7340	7340	7340	7340	315
624	20231102	110100	232277660	7340	7340	7340	7340	0
625	20231102	110000	232277660	7340	7340	7340	7340	21
626	20231102	105900	232123520	7340	7350	7350	7340	56
627	20231102	105800	231712430	7340	7340	7340	7340	29
628	20231102	105700	231499570	7340	7340	7340	7340	80
629	20231102	105600	230912370	7350	7350	7350	7350	11
630	20231102	105500	230831520	7350	7350	7350	7350	0
631	20231102	105400	230831520	7350	7360	7360	7350	213
632	20231102	105300	229265910	7360	7360	7360	7360	295
633	20231102	105200	227094710	7360	7360	7360	7360	0
634	20231102	105100	227094710	7360	7360	7360	7360	25
635	20231102	105000	226910710	7370	7370	7370	7370	92
636	20231102	104900	226232670	7370	7370	7370	7370	1
637	20231102	104800	226225300	7380	7400	7400	7380	74
638	20231102	104700	225679140	7400	7400	7400	7400	10
639	20231102	104600	225605140	7370	7370	7370	7370	3
640	20231102	104500	225583030	7370	7370	7370	7370	68
641	20231102	104400	225081870	7370	7370	7370	7370	0
642	20231102	104300	225081870	7370	7370	7370	7370	0
643	20231102	104200	225081870	7370	7410	7410	7370	63
644	20231102	104100	224615200	7410	7370	7410	7370	148
645	20231102	104000	223522830	7380	7380	7380	7380	0
646	20231102	103900	223522830	7380	7390	7390	7370	143
647	20231102	103800	222466110	7390	7390	7390	7390	185
648	20231102	103700	221098960	7390	7400	7400	7390	20
649	20231102	103600	220951140	7410	7410	7410	7410	10
650	20231102	103500	220877040	7410	7400	7410	7400	725
651	20231102	103400	215512020	7390	7390	7390	7390	1
652	20231102	103300	215504630	7390	7390	7390	7390	71
653	20231102	103200	214979940	7370	7370	7370	7370	150
654	20231102	103100	213874440	7390	7390	7390	7390	97
655	20231102	103000	213157610	7390	7380	7390	7380	2
656	20231102	102900	213142840	7370	7380	7380	7370	192
657	20231102	102800	211726790	7380	7380	7380	7380	67
658	20231102	102700	211232330	7380	7380	7380	7380	8
659	20231102	102600	211173290	7390	7390	7390	7390	1
660	20231102	102500	211165900	7380	7380	7380	7380	7
661	20231102	102400	211114240	7400	7390	7400	7390	5
662	20231102	102300	211077280	7400	7400	7400	7400	0
663	20231102	102200	211077280	7400	7400	7400	7400	287
664	20231102	102100	208953480	7400	7400	7400	7370	7
665	20231102	102000	208901710	7370	7390	7390	7370	299
666	20231102	101900	206692120	7390	7360	7390	7360	131
667	20231102	101800	205725800	7360	7360	7360	7360	89
668	20231102	101700	205070760	7360	7360	7360	7360	64
669	20231102	101600	204599720	7360	7360	7360	7360	0
670	20231102	101500	204599720	7360	7360	7390	7360	151
671	20231102	101400	203488330	7380	7380	7380	7380	1
672	20231102	101300	203480950	7400	7400	7400	7380	10
673	20231102	101200	203406970	7400	7400	7400	7400	1
674	20231102	101100	203399570	7350	7390	7390	7350	1264
675	20231102	101000	194099490	7390	7390	7390	7390	0
676	20231102	100900	194099490	7390	7400	7400	7390	102
677	20231102	100800	193345690	7400	7390	7400	7390	265
678	20231102	100700	191385760	7350	7350	7350	7350	22
679	20231102	100600	191224060	7350	7350	7350	7350	74
680	20231102	100500	190680160	7390	7390	7390	7390	0
681	20231102	100400	190680160	7390	7390	7390	7390	2
682	20231102	100300	190665380	7390	7350	7390	7350	31
683	20231102	100200	190437490	7400	7390	7400	7350	48
684	20231102	100100	190084010	7400	7400	7400	7400	51
685	20231102	100000	189706610	7390	7390	7390	7390	4
686	20231102	095900	189677050	7400	7400	7400	7400	0
687	20231102	095800	189677050	7400	7390	7410	7390	474
688	20231102	095700	186168180	7390	7390	7390	7390	27
689	20231102	095600	185968650	7390	7350	7390	7350	23
690	20231102	095500	185799280	7350	7360	7360	7350	600
691	20231102	095400	181389010	7350	7350	7350	7350	293
692	20231102	095300	179235460	7360	7360	7360	7360	28
693	20231102	095200	179029380	7400	7400	7400	7400	513
694	20231102	095100	175233180	7400	7390	7400	7390	253
695	20231102	095000	173361280	7360	7360	7400	7360	333
696	20231102	094900	170909910	7400	7400	7400	7400	15
697	20231102	094800	170798910	7410	7410	7410	7360	132
698	20231102	094700	169823390	7410	7400	7410	7400	553
699	20231102	094600	165728740	7400	7400	7400	7350	759
700	20231102	094500	160127120	7390	7340	7410	7320	5812
701	20231102	094400	117176970	7340	7340	7340	7340	1
702	20231102	094300	117169630	7340	7340	7340	7340	0
703	20231102	094200	117169630	7340	7340	7340	7340	0
704	20231102	094100	117169630	7340	7340	7340	7340	4
705	20231102	094000	117140270	7340	7290	7340	7290	46
706	20231102	093900	116804690	7290	7300	7300	7290	48
707	20231102	093800	116454320	7310	7300	7310	7300	121
708	20231102	093700	115571010	7310	7310	7310	7310	0
709	20231102	093600	115571010	7310	7310	7310	7300	260
710	20231102	093500	113671420	7340	7340	7340	7340	107
711	20231102	093400	112886040	7340	7310	7340	7310	23
712	20231102	093300	112717460	7310	7310	7310	7310	9
713	20231102	093200	112651670	7330	7330	7330	7310	48
714	20231102	093100	112300670	7330	7330	7340	7330	807
715	20231102	093000	106385200	7350	7350	7360	7330	86
716	20231102	092900	105753590	7350	7370	7370	7350	221
717	20231102	092800	104127030	7370	7330	7370	7330	690
718	20231102	092700	99047560	7330	7300	7330	7300	193
719	20231102	092600	97636940	7280	7270	7280	7270	621
720	20231102	092500	93121290	7270	7290	7290	7270	546
721	20231102	092400	89148030	7300	7320	7330	7300	632
722	20231102	092300	84522480	7320	7310	7320	7290	336
723	20231102	092200	82067460	7310	7280	7310	7280	95
724	20231102	092100	81374260	7270	7270	7280	7270	175
725	20231102	092000	80100980	7270	7280	7280	7270	18
726	20231102	091900	79969980	7280	7260	7280	7260	249
727	20231102	091800	78160230	7260	7250	7270	7250	1405
728	20231102	091700	67959350	7230	7230	7230	7230	203
729	20231102	091600	66491660	7230	7230	7230	7230	567
730	20231102	091500	62392250	7230	7260	7260	7230	174
731	20231102	091400	61131980	7260	7300	7300	7260	205
732	20231102	091300	59639560	7290	7310	7310	7290	351
733	20231102	091200	57074970	7310	7270	7310	7240	1147
734	20231102	091100	48705500	7230	7260	7270	7230	336
735	20231102	091000	46268420	7250	7270	7290	7250	934
736	20231102	090900	39470750	7250	7210	7270	7210	2171
737	20231102	090800	23751260	7200	7190	7200	7170	370
738	20231102	090700	21096420	7190	7150	7190	7150	22
739	20231102	090600	20938930	7150	7120	7150	7120	202
740	20231102	090500	19497670	7120	7110	7120	7110	8
741	20231102	090400	19440720	7120	7110	7120	7110	103
742	20231102	090300	18708380	7110	7120	7120	7110	86
743	20231102	090200	18096150	7120	7240	7240	7120	604
744	20231102	090100	13781110	7150	7150	7160	7150	367
745	20231102	090000	11157030	7150	7250	7250	7130	1542