KissMeData/317830/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210400	1134509880	9240	9240	9240	9240	5461
3	20231102	210300	1134509880	9240	9240	9240	9240	0
4	20231102	210200	1134509880	9240	9240	9240	9240	0
5	20231102	210100	1134509880	9240	9240	9240	9240	0
6	20231102	210000	1134509880	9240	9240	9240	9240	0
7	20231102	205900	1134509880	9240	9240	9240	9240	0
8	20231102	205800	1134509880	9240	9240	9240	9240	0
9	20231102	205700	1134509880	9240	9240	9240	9240	0
10	20231102	205600	1134509880	9240	9240	9240	9240	0
11	20231102	205500	1134509880	9240	9240	9240	9240	0
12	20231102	205400	1134509880	9240	9240	9240	9240	0
13	20231102	205300	1134509880	9240	9240	9240	9240	0
14	20231102	205200	1134509880	9240	9240	9240	9240	0
15	20231102	205100	1134509880	9240	9240	9240	9240	0
16	20231102	205000	1134509880	9240	9240	9240	9240	0
17	20231102	204900	1134509880	9240	9240	9240	9240	0
18	20231102	204800	1134509880	9240	9240	9240	9240	0
19	20231102	204700	1134509880	9240	9240	9240	9240	0
20	20231102	204600	1134509880	9240	9240	9240	9240	0
21	20231102	204500	1134509880	9240	9240	9240	9240	0
22	20231102	204400	1134509880	9240	9240	9240	9240	0
23	20231102	204300	1134509880	9240	9240	9240	9240	0
24	20231102	204200	1134509880	9240	9240	9240	9240	0
25	20231102	204100	1134509880	9240	9240	9240	9240	0
26	20231102	204000	1134509880	9240	9240	9240	9240	0
27	20231102	203900	1134509880	9240	9240	9240	9240	0
28	20231102	203800	1134509880	9240	9240	9240	9240	0
29	20231102	203700	1134509880	9240	9240	9240	9240	0
30	20231102	203600	1134509880	9240	9240	9240	9240	0
31	20231102	203500	1134509880	9240	9240	9240	9240	0
32	20231102	203400	1134509880	9240	9240	9240	9240	5461
33	20231102	203300	1134509880	9240	9240	9240	9240	0
34	20231102	203200	1134509880	9240	9240	9240	9240	0
35	20231102	203100	1134509880	9240	9240	9240	9240	0
36	20231102	203000	1134509880	9240	9240	9240	9240	0
37	20231102	202900	1134509880	9240	9240	9240	9240	0
38	20231102	202800	1134509880	9240	9240	9240	9240	0
39	20231102	202700	1134509880	9240	9240	9240	9240	0
40	20231102	202600	1134509880	9240	9240	9240	9240	0
41	20231102	202500	1134509880	9240	9240	9240	9240	0
42	20231102	202400	1134509880	9240	9240	9240	9240	0
43	20231102	202300	1134509880	9240	9240	9240	9240	0
44	20231102	202200	1134509880	9240	9240	9240	9240	0
45	20231102	202100	1134509880	9240	9240	9240	9240	0
46	20231102	202000	1134509880	9240	9240	9240	9240	0
47	20231102	201900	1134509880	9240	9240	9240	9240	0
48	20231102	201800	1134509880	9240	9240	9240	9240	0
49	20231102	201700	1134509880	9240	9240	9240	9240	0
50	20231102	201600	1134509880	9240	9240	9240	9240	0
51	20231102	201500	1134509880	9240	9240	9240	9240	0
52	20231102	201400	1134509880	9240	9240	9240	9240	0
53	20231102	201300	1134509880	9240	9240	9240	9240	0
54	20231102	201200	1134509880	9240	9240	9240	9240	0
55	20231102	201100	1134509880	9240	9240	9240	9240	0
56	20231102	201000	1134509880	9240	9240	9240	9240	0
57	20231102	200900	1134509880	9240	9240	9240	9240	0
58	20231102	200800	1134509880	9240	9240	9240	9240	0
59	20231102	200700	1134509880	9240	9240	9240	9240	0
60	20231102	200600	1134509880	9240	9240	9240	9240	0
61	20231102	200500	1134509880	9240	9240	9240	9240	0
62	20231102	200400	1134509880	9240	9240	9240	9240	5461
63	20231102	200300	1134509880	9240	9240	9240	9240	0
64	20231102	200200	1134509880	9240	9240	9240	9240	0
65	20231102	200100	1134509880	9240	9240	9240	9240	0
66	20231102	200000	1134509880	9240	9240	9240	9240	0
67	20231102	195900	1134509880	9240	9240	9240	9240	0
68	20231102	195800	1134509880	9240	9240	9240	9240	0
69	20231102	195700	1134509880	9240	9240	9240	9240	0
70	20231102	195600	1134509880	9240	9240	9240	9240	0
71	20231102	195500	1134509880	9240	9240	9240	9240	0
72	20231102	195400	1134509880	9240	9240	9240	9240	0
73	20231102	195300	1134509880	9240	9240	9240	9240	0
74	20231102	195200	1134509880	9240	9240	9240	9240	0
75	20231102	195100	1134509880	9240	9240	9240	9240	0
76	20231102	195000	1134509880	9240	9240	9240	9240	0
77	20231102	194900	1134509880	9240	9240	9240	9240	0
78	20231102	194800	1134509880	9240	9240	9240	9240	0
79	20231102	194700	1134509880	9240	9240	9240	9240	0
80	20231102	194600	1134509880	9240	9240	9240	9240	0
81	20231102	194500	1134509880	9240	9240	9240	9240	0
82	20231102	194400	1134509880	9240	9240	9240	9240	0
83	20231102	194300	1134509880	9240	9240	9240	9240	0
84	20231102	194200	1134509880	9240	9240	9240	9240	0
85	20231102	194100	1134509880	9240	9240	9240	9240	0
86	20231102	194000	1134509880	9240	9240	9240	9240	0
87	20231102	193900	1134509880	9240	9240	9240	9240	0
88	20231102	193800	1134509880	9240	9240	9240	9240	0
89	20231102	193700	1134509880	9240	9240	9240	9240	0
90	20231102	193600	1134509880	9240	9240	9240	9240	0
91	20231102	193500	1134509880	9240	9240	9240	9240	0
92	20231102	193400	1134509880	9240	9240	9240	9240	5461
93	20231102	193300	1134509880	9240	9240	9240	9240	0
94	20231102	193200	1134509880	9240	9240	9240	9240	0
95	20231102	193100	1134509880	9240	9240	9240	9240	0
96	20231102	193000	1134509880	9240	9240	9240	9240	0
97	20231102	192900	1134509880	9240	9240	9240	9240	0
98	20231102	192800	1134509880	9240	9240	9240	9240	0
99	20231102	192700	1134509880	9240	9240	9240	9240	0
100	20231102	192600	1134509880	9240	9240	9240	9240	0
101	20231102	192500	1134509880	9240	9240	9240	9240	0
102	20231102	192400	1134509880	9240	9240	9240	9240	0
103	20231102	192300	1134509880	9240	9240	9240	9240	0
104	20231102	192200	1134509880	9240	9240	9240	9240	0
105	20231102	192100	1134509880	9240	9240	9240	9240	0
106	20231102	192000	1134509880	9240	9240	9240	9240	0
107	20231102	191900	1134509880	9240	9240	9240	9240	0
108	20231102	191800	1134509880	9240	9240	9240	9240	0
109	20231102	191700	1134509880	9240	9240	9240	9240	0
110	20231102	191600	1134509880	9240	9240	9240	9240	0
111	20231102	191500	1134509880	9240	9240	9240	9240	0
112	20231102	191400	1134509880	9240	9240	9240	9240	0
113	20231102	191300	1134509880	9240	9240	9240	9240	0
114	20231102	191200	1134509880	9240	9240	9240	9240	0
115	20231102	191100	1134509880	9240	9240	9240	9240	0
116	20231102	191000	1134509880	9240	9240	9240	9240	0
117	20231102	190900	1134509880	9240	9240	9240	9240	0
118	20231102	190800	1134509880	9240	9240	9240	9240	0
119	20231102	190700	1134509880	9240	9240	9240	9240	0
120	20231102	190600	1134509880	9240	9240	9240	9240	0
121	20231102	190500	1134509880	9240	9240	9240	9240	0
122	20231102	190400	1134509880	9240	9240	9240	9240	5461
123	20231102	190300	1134509880	9240	9240	9240	9240	0
124	20231102	190200	1134509880	9240	9240	9240	9240	0
125	20231102	190100	1134509880	9240	9240	9240	9240	0
126	20231102	190000	1134509880	9240	9240	9240	9240	0
127	20231102	185900	1134509880	9240	9240	9240	9240	0
128	20231102	185800	1134509880	9240	9240	9240	9240	0
129	20231102	185700	1134509880	9240	9240	9240	9240	0
130	20231102	185600	1134509880	9240	9240	9240	9240	0
131	20231102	185500	1134509880	9240	9240	9240	9240	0
132	20231102	185400	1134509880	9240	9240	9240	9240	0
133	20231102	185300	1134509880	9240	9240	9240	9240	0
134	20231102	185200	1134509880	9240	9240	9240	9240	0
135	20231102	185100	1134509880	9240	9240	9240	9240	0
136	20231102	185000	1134509880	9240	9240	9240	9240	0
137	20231102	184900	1134509880	9240	9240	9240	9240	0
138	20231102	184800	1134509880	9240	9240	9240	9240	0
139	20231102	184700	1134509880	9240	9240	9240	9240	0
140	20231102	184600	1134509880	9240	9240	9240	9240	0
141	20231102	184500	1134509880	9240	9240	9240	9240	0
142	20231102	184400	1134509880	9240	9240	9240	9240	0
143	20231102	184300	1134509880	9240	9240	9240	9240	0
144	20231102	184200	1134509880	9240	9240	9240	9240	0
145	20231102	184100	1134509880	9240	9240	9240	9240	0
146	20231102	184000	1134509880	9240	9240	9240	9240	0
147	20231102	183900	1134509880	9240	9240	9240	9240	0
148	20231102	183800	1134509880	9240	9240	9240	9240	0
149	20231102	183700	1134509880	9240	9240	9240	9240	0
150	20231102	183600	1134509880	9240	9240	9240	9240	0
151	20231102	183500	1134509880	9240	9240	9240	9240	0
152	20231102	183400	1134509880	9240	9240	9240	9240	5461
153	20231102	183300	1134509880	9240	9240	9240	9240	0
154	20231102	183200	1134509880	9240	9240	9240	9240	0
155	20231102	183100	1134509880	9240	9240	9240	9240	0
156	20231102	183000	1134509880	9240	9240	9240	9240	0
157	20231102	182900	1134509880	9240	9240	9240	9240	0
158	20231102	182800	1134509880	9240	9240	9240	9240	0
159	20231102	182700	1134509880	9240	9240	9240	9240	0
160	20231102	182600	1134509880	9240	9240	9240	9240	0
161	20231102	182500	1134509880	9240	9240	9240	9240	0
162	20231102	182400	1134509880	9240	9240	9240	9240	0
163	20231102	182300	1134509880	9240	9240	9240	9240	0
164	20231102	182200	1134509880	9240	9240	9240	9240	0
165	20231102	182100	1134509880	9240	9240	9240	9240	0
166	20231102	182000	1134509880	9240	9240	9240	9240	0
167	20231102	181900	1134509880	9240	9240	9240	9240	0
168	20231102	181800	1134509880	9240	9240	9240	9240	0
169	20231102	181700	1134509880	9240	9240	9240	9240	0
170	20231102	181600	1134509880	9240	9240	9240	9240	0
171	20231102	181500	1134509880	9240	9240	9240	9240	0
172	20231102	181400	1134509880	9240	9240	9240	9240	0
173	20231102	181300	1134509880	9240	9240	9240	9240	0
174	20231102	181200	1134509880	9240	9240	9240	9240	0
175	20231102	181100	1134509880	9240	9240	9240	9240	0
176	20231102	181000	1134509880	9240	9240	9240	9240	0
177	20231102	180900	1134509880	9240	9240	9240	9240	0
178	20231102	180800	1134509880	9240	9240	9240	9240	0
179	20231102	180700	1134509880	9240	9240	9240	9240	0
180	20231102	180600	1134509880	9240	9240	9240	9240	0
181	20231102	180500	1134509880	9240	9240	9240	9240	0
182	20231102	180400	1134509880	9240	9240	9240	9240	5461
183	20231102	180300	1134509880	9240	9240	9240	9240	0
184	20231102	180200	1134509880	9240	9240	9240	9240	0
185	20231102	180100	1134509880	9240	9240	9240	9240	0
186	20231102	180000	1134509880	9240	9240	9240	9240	0
187	20231102	175900	1134509880	9240	9240	9240	9240	0
188	20231102	175800	1134509880	9240	9240	9240	9240	0
189	20231102	175700	1134509880	9240	9240	9240	9240	0
190	20231102	175600	1134509880	9240	9240	9240	9240	0
191	20231102	175500	1134509880	9240	9240	9240	9240	0
192	20231102	175400	1134509880	9240	9240	9240	9240	0
193	20231102	175300	1134509880	9240	9240	9240	9240	0
194	20231102	175200	1134509880	9240	9240	9240	9240	0
195	20231102	175100	1134509880	9240	9240	9240	9240	0
196	20231102	175000	1134509880	9240	9240	9240	9240	0
197	20231102	174900	1134509880	9240	9240	9240	9240	0
198	20231102	174800	1134509880	9240	9240	9240	9240	0
199	20231102	174700	1134509880	9240	9240	9240	9240	0
200	20231102	174600	1134509880	9240	9240	9240	9240	0
201	20231102	174500	1134509880	9240	9240	9240	9240	0
202	20231102	174400	1134509880	9240	9240	9240	9240	0
203	20231102	174300	1134509880	9240	9240	9240	9240	0
204	20231102	174200	1134509880	9240	9240	9240	9240	0
205	20231102	174100	1134509880	9240	9240	9240	9240	0
206	20231102	174000	1134509880	9240	9240	9240	9240	0
207	20231102	173900	1134509880	9240	9240	9240	9240	0
208	20231102	173800	1134509880	9240	9240	9240	9240	0
209	20231102	173700	1134509880	9240	9240	9240	9240	0
210	20231102	173600	1134509880	9240	9240	9240	9240	0
211	20231102	173500	1134509880	9240	9240	9240	9240	0
212	20231102	173400	1134509880	9240	9240	9240	9240	5461
213	20231102	173300	1134509880	9240	9240	9240	9240	0
214	20231102	173200	1134509880	9240	9240	9240	9240	0
215	20231102	173100	1134509880	9240	9240	9240	9240	0
216	20231102	173000	1134509880	9240	9240	9240	9240	0
217	20231102	172900	1134509880	9240	9240	9240	9240	0
218	20231102	172800	1134509880	9240	9240	9240	9240	0
219	20231102	172700	1134509880	9240	9240	9240	9240	0
220	20231102	172600	1134509880	9240	9240	9240	9240	0
221	20231102	172500	1134509880	9240	9240	9240	9240	0
222	20231102	172400	1134509880	9240	9240	9240	9240	0
223	20231102	172300	1134509880	9240	9240	9240	9240	0
224	20231102	172200	1134509880	9240	9240	9240	9240	0
225	20231102	172100	1134509880	9240	9240	9240	9240	0
226	20231102	172000	1134509880	9240	9240	9240	9240	0
227	20231102	171900	1134509880	9240	9240	9240	9240	0
228	20231102	171800	1134509880	9240	9240	9240	9240	0
229	20231102	171700	1134509880	9240	9240	9240	9240	0
230	20231102	171600	1134509880	9240	9240	9240	9240	0
231	20231102	171500	1134509880	9240	9240	9240	9240	0
232	20231102	171400	1134509880	9240	9240	9240	9240	0
233	20231102	171300	1134509880	9240	9240	9240	9240	0
234	20231102	171200	1134509880	9240	9240	9240	9240	0
235	20231102	171100	1134509880	9240	9240	9240	9240	0
236	20231102	171000	1134509880	9240	9240	9240	9240	0
237	20231102	170900	1134509880	9240	9240	9240	9240	0
238	20231102	170800	1134509880	9240	9240	9240	9240	0
239	20231102	170700	1134509880	9240	9240	9240	9240	0
240	20231102	170600	1134509880	9240	9240	9240	9240	0
241	20231102	170500	1134509880	9240	9240	9240	9240	0
242	20231102	170400	1134509880	9240	9240	9240	9240	5461
243	20231102	170300	1134509880	9240	9240	9240	9240	0
244	20231102	170200	1134509880	9240	9240	9240	9240	0
245	20231102	170100	1134509880	9240	9240	9240	9240	0
246	20231102	170000	1134509880	9240	9240	9240	9240	0
247	20231102	165900	1134509880	9240	9240	9240	9240	0
248	20231102	165800	1134509880	9240	9240	9240	9240	0
249	20231102	165700	1134509880	9240	9240	9240	9240	0
250	20231102	165600	1134509880	9240	9240	9240	9240	0
251	20231102	165500	1134509880	9240	9240	9240	9240	0
252	20231102	165400	1134509880	9240	9240	9240	9240	0
253	20231102	165300	1134509880	9240	9240	9240	9240	0
254	20231102	165200	1134509880	9240	9240	9240	9240	0
255	20231102	165100	1134509880	9240	9240	9240	9240	0
256	20231102	165000	1134509880	9240	9240	9240	9240	0
257	20231102	164900	1134509880	9240	9240	9240	9240	0
258	20231102	164800	1134509880	9240	9240	9240	9240	0
259	20231102	164700	1134509880	9240	9240	9240	9240	0
260	20231102	164600	1134509880	9240	9240	9240	9240	0
261	20231102	164500	1134509880	9240	9240	9240	9240	0
262	20231102	164400	1134509880	9240	9240	9240	9240	0
263	20231102	164300	1134509880	9240	9240	9240	9240	0
264	20231102	164200	1134509880	9240	9240	9240	9240	0
265	20231102	164100	1134509880	9240	9240	9240	9240	0
266	20231102	164000	1134509880	9240	9240	9240	9240	0
267	20231102	163900	1134509880	9240	9240	9240	9240	0
268	20231102	163800	1134509880	9240	9240	9240	9240	0
269	20231102	163700	1134509880	9240	9240	9240	9240	0
270	20231102	163600	1134509880	9240	9240	9240	9240	0
271	20231102	163500	1134509880	9240	9240	9240	9240	0
272	20231102	163400	1134509880	9240	9240	9240	9240	5461
273	20231102	163300	1134509880	9240	9240	9240	9240	0
274	20231102	163200	1134509880	9240	9240	9240	9240	0
275	20231102	163100	1134509880	9240	9240	9240	9240	0
276	20231102	163000	1134509880	9240	9240	9240	9240	0
277	20231102	162900	1134509880	9240	9240	9240	9240	0
278	20231102	162800	1134509880	9240	9240	9240	9240	0
279	20231102	162700	1134509880	9240	9240	9240	9240	0
280	20231102	162600	1134509880	9240	9240	9240	9240	0
281	20231102	162500	1134509880	9240	9240	9240	9240	0
282	20231102	162400	1134509880	9240	9240	9240	9240	0
283	20231102	162300	1134509880	9240	9240	9240	9240	0
284	20231102	162200	1134509880	9240	9240	9240	9240	0
285	20231102	162100	1134509880	9240	9240	9240	9240	0
286	20231102	162000	1134509880	9240	9240	9240	9240	0
287	20231102	161900	1134509880	9240	9240	9240	9240	0
288	20231102	161800	1134509880	9240	9240	9240	9240	0
289	20231102	161700	1134509880	9240	9240	9240	9240	0
290	20231102	161600	1134509880	9240	9240	9240	9240	0
291	20231102	161500	1134509880	9240	9240	9240	9240	0
292	20231102	161400	1134509880	9240	9240	9240	9240	0
293	20231102	161300	1134509880	9240	9240	9240	9240	0
294	20231102	161200	1134509880	9240	9240	9240	9240	0
295	20231102	161100	1134509880	9240	9240	9240	9240	0
296	20231102	161000	1134509880	9240	9240	9240	9240	0
297	20231102	160900	1134509880	9240	9240	9240	9240	0
298	20231102	160800	1134509880	9240	9240	9240	9240	0
299	20231102	160700	1134509880	9240	9240	9240	9240	0
300	20231102	160600	1134509880	9240	9240	9240	9240	0
301	20231102	160500	1134509880	9240	9240	9240	9240	0
302	20231102	160400	1134509880	9240	9240	9240	9240	5461
303	20231102	160300	1134509880	9240	9240	9240	9240	0
304	20231102	160200	1134509880	9240	9240	9240	9240	0
305	20231102	160100	1134509880	9240	9240	9240	9240	0
306	20231102	160000	1134509880	9240	9240	9240	9240	0
307	20231102	155900	1134509880	9240	9240	9240	9240	0
308	20231102	155800	1134509880	9240	9240	9240	9240	0
309	20231102	155700	1134509880	9240	9240	9240	9240	0
310	20231102	155600	1134509880	9240	9240	9240	9240	0
311	20231102	155500	1134509880	9240	9240	9240	9240	0
312	20231102	155400	1134509880	9240	9240	9240	9240	0
313	20231102	155300	1134509880	9240	9240	9240	9240	0
314	20231102	155200	1134509880	9240	9240	9240	9240	0
315	20231102	155100	1134509880	9240	9240	9240	9240	0
316	20231102	155000	1134509880	9240	9240	9240	9240	0
317	20231102	154900	1134509880	9240	9240	9240	9240	0
318	20231102	154800	1134509880	9240	9240	9240	9240	0
319	20231102	154700	1134509880	9240	9240	9240	9240	0
320	20231102	154600	1134509880	9240	9240	9240	9240	0
321	20231102	154500	1134509880	9240	9240	9240	9240	0
322	20231102	154400	1134509880	9240	9240	9240	9240	0
323	20231102	154300	1134509880	9240	9240	9240	9240	0
324	20231102	154200	1134509880	9240	9240	9240	9240	0
325	20231102	154100	1134509880	9240	9240	9240	9240	0
326	20231102	154000	1134509880	9240	9240	9240	9240	0
327	20231102	153900	1134509880	9240	9240	9240	9240	0
328	20231102	153800	1134509880	9240	9240	9240	9240	0
329	20231102	153700	1134509880	9240	9240	9240	9240	0
330	20231102	153600	1134509880	9240	9240	9240	9240	0
331	20231102	153500	1134509880	9240	9240	9240	9240	0
332	20231102	153400	1134509880	9240	9240	9240	9240	5461
333	20231102	153300	1134509880	9240	9240	9240	9240	0
334	20231102	153200	1134509880	9240	9240	9240	9240	0
335	20231102	153100	1134509880	9240	9240	9240	9240	0
336	20231102	153000	1134509880	9240	9240	9240	9240	5461
337	20231102	152900	1084050240	9200	9200	9200	9200	0
338	20231102	152800	1084050240	9200	9200	9200	9200	0
339	20231102	152700	1084050240	9200	9200	9200	9200	0
340	20231102	152600	1084050240	9200	9200	9200	9200	0
341	20231102	152500	1084050240	9200	9200	9200	9200	0
342	20231102	152400	1084050240	9200	9200	9200	9200	0
343	20231102	152300	1084050240	9200	9200	9200	9200	0
344	20231102	152200	1084050240	9200	9200	9200	9200	0
345	20231102	152100	1084050240	9200	9200	9200	9200	0
346	20231102	152000	1084050240	9200	9200	9200	9200	0
347	20231102	151900	1084050240	9200	9200	9200	9200	226
348	20231102	151800	1081971040	9200	9180	9200	9180	62
349	20231102	151700	1081401750	9180	9200	9200	9180	391
350	20231102	151600	1077812170	9200	9210	9210	9190	15
351	20231102	151500	1077674270	9210	9160	9210	9160	55
352	20231102	151400	1077170260	9160	9200	9200	9160	252
353	20231102	151300	1074853240	9200	9170	9200	9170	48
354	20231102	151200	1074413050	9170	9190	9190	9170	20
355	20231102	151100	1074229290	9190	9190	9190	9170	197
356	20231102	151000	1072420860	9170	9160	9170	9160	206
357	20231102	150900	1070532340	9160	9170	9180	9160	337
358	20231102	150800	1067440800	9180	9180	9180	9180	0
359	20231102	150700	1067440800	9180	9170	9180	9160	140
360	20231102	150600	1066156970	9170	9170	9170	9170	13
361	20231102	150500	1066037760	9170	9170	9170	9170	10
362	20231102	150400	1065946060	9180	9180	9180	9180	0
363	20231102	150300	1065946060	9180	9180	9180	9180	41
364	20231102	150200	1065569680	9190	9160	9190	9140	2232
365	20231102	150100	1045136510	9160	9180	9180	9160	1000
366	20231102	150000	1035967450	9200	9200	9200	9200	1
367	20231102	145900	1035958250	9180	9180	9200	9180	201
368	20231102	145800	1034113050	9200	9200	9200	9180	109
369	20231102	145700	1033112050	9190	9190	9190	9190	200
370	20231102	145600	1031274050	9190	9190	9190	9190	0
371	20231102	145500	1031274050	9190	9190	9190	9190	50
372	20231102	145400	1030814550	9190	9190	9190	9190	1
373	20231102	145300	1030805360	9190	9190	9190	9190	60
374	20231102	145200	1030253960	9190	9190	9190	9190	100
375	20231102	145100	1029334960	9190	9190	9200	9190	145
376	20231102	145000	1028002400	9200	9200	9200	9200	210
377	20231102	144900	1026070400	9200	9200	9200	9200	14
378	20231102	144800	1025941600	9200	9190	9200	9190	34
379	20231102	144700	1025629130	9180	9200	9200	9180	662
380	20231102	144600	1019551660	9200	9200	9200	9200	1
381	20231102	144500	1019542460	9180	9190	9190	9180	9
382	20231102	144400	1019459780	9200	9190	9200	9190	851
383	20231102	144300	1011639080	9190	9190	9190	9190	0
384	20231102	144200	1011639080	9190	9190	9190	9190	50
385	20231102	144100	1011179580	9210	9200	9220	9200	31
386	20231102	144000	1010894080	9200	9200	9200	9200	33
387	20231102	143900	1010590480	9200	9200	9200	9200	77
388	20231102	143800	1009882080	9200	9200	9200	9200	0
389	20231102	143700	1009882080	9200	9200	9200	9200	1
390	20231102	143600	1009872880	9200	9200	9200	9200	300
391	20231102	143500	1007112880	9200	9190	9200	9190	31
392	20231102	143400	1006827980	9200	9200	9200	9200	0
393	20231102	143300	1006827980	9200	9200	9200	9200	21
394	20231102	143200	1006634780	9200	9210	9210	9200	31
395	20231102	143100	1006349570	9190	9200	9220	9190	111
396	20231102	143000	1005326380	9220	9210	9220	9190	860
397	20231102	142900	997405910	9200	9200	9200	9200	37
398	20231102	142800	997065510	9220	9210	9220	9210	311
399	20231102	142700	994201190	9210	9210	9210	9210	200
400	20231102	142600	992359190	9190	9210	9220	9190	3
401	20231102	142500	992331570	9220	9220	9220	9220	0
402	20231102	142400	992331570	9220	9210	9220	9180	302
403	20231102	142300	989552180	9220	9210	9220	9210	10
404	20231102	142200	989460020	9200	9230	9230	9200	340
405	20231102	142100	986328510	9210	9210	9210	9210	0
406	20231102	142000	986328510	9210	9230	9240	9210	314
407	20231102	141900	983430140	9240	9230	9240	9230	409
408	20231102	141800	979655060	9230	9230	9230	9230	0
409	20231102	141700	979655060	9230	9230	9230	9230	5
410	20231102	141600	979608910	9230	9220	9230	9220	21
411	20231102	141500	979415280	9220	9190	9220	9190	587
412	20231102	141400	974012160	9190	9190	9190	9190	0
413	20231102	141300	974012160	9190	9190	9190	9190	0
414	20231102	141200	974012160	9190	9190	9190	9190	1
415	20231102	141100	974002970	9180	9190	9190	9180	600
416	20231102	141000	968492230	9200	9200	9200	9200	6
417	20231102	140900	968437030	9190	9190	9190	9190	26
418	20231102	140800	968198090	9210	9210	9210	9210	1
419	20231102	140700	968188880	9190	9190	9190	9190	2
420	20231102	140600	968170500	9190	9200	9200	9190	135
421	20231102	140500	966929270	9200	9190	9200	9190	244
422	20231102	140400	964684490	9190	9210	9210	9190	100
423	20231102	140300	963765390	9220	9220	9220	9220	0
424	20231102	140200	963765390	9220	9220	9220	9220	1
425	20231102	140100	963756170	9220	9220	9220	9220	1
426	20231102	140000	963746950	9220	9220	9220	9220	0
427	20231102	135900	963746950	9220	9220	9220	9220	10
428	20231102	135800	963654750	9200	9200	9200	9200	10
429	20231102	135700	963562750	9200	9200	9200	9200	0
430	20231102	135600	963562750	9200	9230	9230	9200	5
431	20231102	135500	963516690	9230	9230	9230	9230	0
432	20231102	135400	963516690	9230	9230	9230	9230	1
433	20231102	135300	963507460	9170	9170	9170	9170	0
434	20231102	135200	963507460	9170	9230	9230	9170	60
435	20231102	135100	962956660	9230	9230	9230	9230	10
436	20231102	135000	962864360	9230	9230	9230	9230	0
437	20231102	134900	962864360	9230	9230	9230	9230	3
438	20231102	134800	962836670	9230	9160	9230	9160	370
439	20231102	134700	959431180	9150	9210	9210	9150	101
440	20231102	134600	958504790	9180	9180	9180	9180	0
441	20231102	134500	958504790	9180	9210	9210	9180	366
442	20231102	134400	955137560	9220	9230	9230	9220	6
443	20231102	134300	955082210	9230	9230	9240	9230	263
444	20231102	134200	952652580	9230	9230	9230	9230	36
445	20231102	134100	952320300	9230	9230	9230	9230	6
446	20231102	134000	952264920	9230	9230	9240	9230	214
447	20231102	133900	950288700	9240	9240	9240	9240	85
448	20231102	133800	949503300	9240	9240	9240	9230	16
449	20231102	133700	949355560	9240	9210	9240	9210	8
450	20231102	133600	949281730	9230	9230	9230	9230	688
451	20231102	133500	942931490	9230	9230	9230	9230	6
452	20231102	133400	942876110	9230	9230	9230	9220	129
453	20231102	133300	941686440	9230	9220	9230	9220	283
454	20231102	133200	939077160	9220	9220	9220	9220	54
455	20231102	133100	938579280	9220	9220	9220	9220	201
456	20231102	133000	936726060	9200	9200	9200	9200	15
457	20231102	132900	936588060	9220	9220	9220	9220	0
458	20231102	132800	936588060	9220	9220	9220	9220	0
459	20231102	132700	936588060	9220	9220	9220	9220	0
460	20231102	132600	936588060	9220	9210	9220	9200	36
461	20231102	132500	936256700	9220	9220	9220	9220	0
462	20231102	132400	936256700	9220	9220	9220	9220	4
463	20231102	132300	936219820	9220	9220	9230	9220	185
464	20231102	132200	934513610	9220	9220	9220	9220	5
465	20231102	132100	934467510	9220	9210	9220	9210	257
466	20231102	132000	932100510	9220	9230	9240	9220	213
467	20231102	131900	930134600	9230	9230	9230	9230	219
468	20231102	131800	928113230	9230	9230	9230	9230	28
469	20231102	131700	927854790	9230	9230	9240	9230	60
470	20231102	131600	927300980	9230	9220	9230	9220	39
471	20231102	131500	926941270	9220	9230	9230	9220	46
472	20231102	131400	926517050	9230	9230	9230	9220	311
473	20231102	131300	923649030	9230	9230	9230	9230	40
474	20231102	131200	923279830	9230	9220	9230	9220	182
475	20231102	131100	921601740	9230	9220	9230	9220	108
476	20231102	131000	920605960	9210	9220	9220	9210	46
477	20231102	130900	920182250	9220	9220	9220	9220	24
478	20231102	130800	919960970	9220	9240	9240	9220	111
479	20231102	130700	918936410	9240	9230	9240	9230	1162
480	20231102	130600	908206930	9230	9240	9240	9200	1148
481	20231102	130500	897600280	9240	9220	9240	9220	932
482	20231102	130400	888998480	9220	9220	9220	9220	105
483	20231102	130300	888030380	9220	9220	9220	9220	25
484	20231102	130200	887799880	9220	9220	9220	9180	57
485	20231102	130100	887275180	9220	9210	9220	9150	538
486	20231102	130000	882334070	9220	9210	9220	9210	197
487	20231102	125900	880518570	9220	9200	9220	9200	766
488	20231102	125800	873466610	9200	9200	9200	9200	104
489	20231102	125700	872509810	9200	9170	9200	9170	179
490	20231102	125600	870866010	9200	9200	9200	9200	0
491	20231102	125500	870866010	9200	9200	9200	9200	5
492	20231102	125400	870820010	9190	9190	9200	9190	62
493	20231102	125300	870249880	9190	9180	9200	9180	104
494	20231102	125200	869294110	9190	9190	9190	9190	16
495	20231102	125100	869147070	9190	9190	9190	9190	0
496	20231102	125000	869147070	9190	9180	9190	9170	47
497	20231102	124900	868715560	9190	9190	9190	9180	35
498	20231102	124800	868394010	9190	9190	9190	9190	25
499	20231102	124700	868164260	9190	9150	9190	9150	271
500	20231102	124600	865676520	9180	9170	9180	9170	3
501	20231102	124500	865648990	9170	9170	9170	9170	45
502	20231102	124400	865236340	9170	9170	9170	9150	23
503	20231102	124300	865025830	9140	9140	9140	9140	0
504	20231102	124200	865025830	9140	9140	9140	9140	1
505	20231102	124100	865016690	9170	9170	9170	9170	0
506	20231102	124000	865016690	9170	9170	9180	9170	391
507	20231102	123900	861430620	9180	9180	9180	9180	0
508	20231102	123800	861430620	9180	9180	9180	9180	0
509	20231102	123700	861430620	9180	9180	9180	9180	1
510	20231102	123600	861421440	9150	9150	9150	9150	2
511	20231102	123500	861403140	9150	9150	9150	9150	383
512	20231102	123400	857898690	9150	9150	9150	9150	7
513	20231102	123300	857834640	9150	9150	9150	9150	50
514	20231102	123200	857377140	9150	9150	9150	9150	24
515	20231102	123100	857157540	9140	9140	9170	9140	714
516	20231102	123000	850622310	9140	9140	9140	9140	300
517	20231102	122900	847880310	9140	9140	9140	9140	0
518	20231102	122800	847880310	9140	9140	9140	9140	250
519	20231102	122700	845595310	9150	9150	9150	9150	254
520	20231102	122600	843271210	9160	9160	9160	9160	0
521	20231102	122500	843271210	9160	9160	9160	9160	0
522	20231102	122400	843271210	9160	9160	9160	9160	0
523	20231102	122300	843271210	9160	9160	9160	9160	81
524	20231102	122200	842529250	9170	9160	9180	9160	26
525	20231102	122100	842290920	9160	9160	9160	9160	90
526	20231102	122000	841466520	9140	9140	9140	9140	10
527	20231102	121900	841375120	9140	9150	9160	9140	265
528	20231102	121800	838949130	9140	9150	9150	9140	92
529	20231102	121700	838107340	9150	9140	9150	9140	290
530	20231102	121600	835454740	9130	9130	9130	9130	129
531	20231102	121500	834276970	9120	9120	9120	9120	205
532	20231102	121400	832407370	9130	9130	9130	9130	504
533	20231102	121300	827805850	9140	9140	9140	9140	190
534	20231102	121200	826069250	9130	9130	9130	9130	11
535	20231102	121100	825968820	9140	9130	9140	9130	29
536	20231102	121000	825704030	9140	9140	9140	9140	43
537	20231102	120900	825311010	9140	9140	9140	9140	0
538	20231102	120800	825311010	9140	9140	9140	9140	530
539	20231102	120700	820466810	9150	9150	9150	9150	20
540	20231102	120600	820283810	9150	9160	9160	9150	89
541	20231102	120500	819469400	9150	9170	9170	9150	2190
542	20231102	120400	799422200	9170	9170	9170	9170	947
543	20231102	120300	790738210	9180	9190	9190	9180	415
544	20231102	120200	786928210	9190	9190	9190	9190	0
545	20231102	120100	786928210	9190	9190	9190	9190	25
546	20231102	120000	786698460	9190	9190	9190	9190	7
547	20231102	115900	786634130	9200	9190	9200	9190	42
548	20231102	115800	786247850	9180	9180	9180	9180	0
549	20231102	115700	786247850	9180	9180	9180	9180	0
550	20231102	115600	786247850	9180	9180	9180	9180	0
551	20231102	115500	786247850	9180	9180	9180	9180	1
552	20231102	115400	786238670	9200	9200	9200	9200	0
553	20231102	115300	786238670	9200	9200	9200	9200	1
554	20231102	115200	786229470	9200	9200	9200	9200	0
555	20231102	115100	786229470	9200	9200	9200	9200	1
556	20231102	115000	786220270	9170	9180	9180	9170	126
557	20231102	114900	785063800	9190	9190	9190	9190	84
558	20231102	114800	784291840	9190	9190	9190	9190	2
559	20231102	114700	784273460	9170	9180	9180	9170	67
560	20231102	114600	783659020	9180	9170	9180	9170	16
561	20231102	114500	783512280	9170	9180	9180	9170	1129
562	20231102	114400	773148310	9190	9200	9200	9190	805
563	20231102	114300	765750290	9210	9210	9210	9210	0
564	20231102	114200	765750290	9210	9200	9210	9200	43
565	20231102	114100	765354670	9200	9210	9210	9200	205
566	20231102	114000	763468660	9220	9220	9220	9220	27
567	20231102	113900	763219720	9200	9220	9220	9200	30
568	20231102	113800	762943160	9230	9230	9230	9230	246
569	20231102	113700	760672580	9230	9220	9230	9220	16
570	20231102	113600	760524920	9210	9210	9210	9210	52
571	20231102	113500	760046000	9210	9200	9210	9200	170
572	20231102	113400	758480760	9200	9190	9200	9190	11
573	20231102	113300	758379570	9190	9190	9190	9190	61
574	20231102	113200	757818980	9200	9200	9200	9200	0
575	20231102	113100	757818980	9200	9200	9200	9200	7
576	20231102	113000	757754580	9200	9200	9200	9200	0
577	20231102	112900	757754580	9200	9200	9200	9200	70
578	20231102	112800	757110580	9200	9200	9200	9200	30
579	20231102	112700	756834580	9200	9200	9200	9200	3
580	20231102	112600	756806980	9180	9180	9180	9180	237
581	20231102	112500	754631320	9180	9190	9190	9170	1563
582	20231102	112400	740291200	9190	9190	9190	9190	1
583	20231102	112300	740282010	9210	9210	9210	9210	0
584	20231102	112200	740282010	9210	9210	9210	9210	0
585	20231102	112100	740282010	9210	9210	9210	9210	0
586	20231102	112000	740282010	9210	9200	9210	9200	81
587	20231102	111900	739536500	9210	9200	9210	9200	401
588	20231102	111800	735843300	9200	9190	9200	9190	141
589	20231102	111700	734546200	9190	9200	9200	9190	145
590	20231102	111600	733212300	9200	9200	9200	9200	201
591	20231102	111500	731363100	9180	9170	9180	9170	532
592	20231102	111400	726479540	9170	9170	9170	9170	1
593	20231102	111300	726470370	9170	9170	9170	9170	15
594	20231102	111200	726332820	9200	9200	9200	9200	11
595	20231102	111100	726231620	9180	9180	9180	9180	189
596	20231102	111000	724496600	9200	9200	9200	9200	0
597	20231102	110900	724496600	9200	9210	9210	9170	2200
598	20231102	110800	704266370	9210	9210	9210	9210	10
599	20231102	110700	704174270	9220	9240	9240	9220	1274
600	20231102	110600	692416360	9240	9250	9250	9240	12
601	20231102	110500	692305460	9240	9250	9250	9240	35
602	20231102	110400	691981860	9250	9250	9250	9250	20
603	20231102	110300	691796860	9250	9250	9250	9230	58
604	20231102	110200	691260560	9230	9240	9240	9230	170
605	20231102	110100	689691240	9230	9240	9240	9230	200
606	20231102	110000	687845140	9240	9240	9240	9240	145
607	20231102	105900	686505340	9250	9250	9250	9250	1
608	20231102	105800	686496090	9250	9250	9250	9240	1255
609	20231102	105700	674892840	9250	9240	9250	9240	27
610	20231102	105600	674643280	9240	9240	9240	9240	475
611	20231102	105500	670254280	9230	9230	9230	9230	10
612	20231102	105400	670161980	9240	9240	9240	9240	100
613	20231102	105300	669237980	9250	9240	9250	9240	300
614	20231102	105200	666463950	9240	9240	9240	9240	40
615	20231102	105100	666094350	9240	9260	9260	9240	149
616	20231102	105000	664716790	9260	9260	9260	9260	57
617	20231102	104900	664188970	9260	9260	9260	9250	19
618	20231102	104800	664013130	9260	9240	9260	9230	514
619	20231102	104700	659268140	9260	9240	9260	9240	447
620	20231102	104600	655133230	9260	9250	9260	9250	1178
621	20231102	104500	644235290	9250	9220	9250	9220	2354
622	20231102	104400	622475640	9230	9220	9230	9220	76
623	20231102	104300	621774850	9200	9210	9210	9200	24
624	20231102	104200	621553950	9210	9220	9220	9210	553
625	20231102	104100	616455310	9220	9220	9220	9220	55
626	20231102	104000	615948210	9210	9220	9230	9210	652
627	20231102	103900	609938400	9220	9220	9220	9220	520
628	20231102	103800	605144000	9220	9230	9230	9220	450
629	20231102	103700	600994460	9230	9220	9230	9220	1957
630	20231102	103600	582950350	9210	9210	9210	9210	30
631	20231102	103500	582674050	9210	9210	9220	9210	165
632	20231102	103400	581154390	9220	9220	9220	9220	612
633	20231102	103300	575511750	9210	9180	9210	9180	1877
634	20231102	103200	558248600	9160	9160	9170	9160	87
635	20231102	103100	557451580	9170	9170	9180	9170	121
636	20231102	103000	556341980	9180	9180	9180	9180	489
637	20231102	102900	551852960	9190	9190	9190	9190	10
638	20231102	102800	551761060	9180	9190	9190	9180	995
639	20231102	102700	542619280	9190	9180	9190	9180	24
640	20231102	102600	542398890	9180	9190	9190	9180	90
641	20231102	102500	541572620	9190	9200	9200	9180	372
642	20231102	102400	538153440	9200	9190	9200	9190	159
643	20231102	102300	536692110	9190	9200	9200	9190	6
644	20231102	102200	536636930	9190	9160	9190	9160	54
645	20231102	102100	536142050	9170	9170	9190	9170	243
646	20231102	102000	533912190	9180	9200	9200	9180	124
647	20231102	101900	532773270	9190	9190	9200	9190	42
648	20231102	101800	532387270	9200	9190	9200	9190	52
649	20231102	101700	531909380	9190	9180	9190	9180	707
650	20231102	101600	525414700	9180	9180	9180	9180	19
651	20231102	101500	525240280	9160	9170	9180	9160	1477
652	20231102	101400	511695880	9170	9170	9170	9170	11
653	20231102	101300	511595010	9160	9160	9160	9160	50
654	20231102	101200	511137010	9180	9170	9180	9160	561
655	20231102	101100	505993890	9190	9170	9190	9170	16
656	20231102	101000	505847000	9190	9190	9190	9180	320
657	20231102	100900	502907840	9180	9190	9190	9180	1097
658	20231102	100800	492827640	9190	9180	9190	9180	75
659	20231102	100700	492138540	9180	9180	9180	9180	292
660	20231102	100600	489457980	9190	9190	9190	9190	150
661	20231102	100500	488079480	9190	9190	9190	9190	81
662	20231102	100400	487335090	9200	9210	9210	9200	261
663	20231102	100300	484933280	9220	9210	9220	9210	214
664	20231102	100200	482961740	9200	9180	9200	9180	165
665	20231102	100100	481444740	9190	9190	9190	9190	2
666	20231102	100000	481426360	9190	9180	9190	9170	750
667	20231102	095900	474537320	9180	9200	9200	9180	112
668	20231102	095800	473508570	9220	9220	9220	9220	38
669	20231102	095700	473158210	9190	9190	9230	9190	3518
670	20231102	095600	440763220	9180	9190	9190	9180	105
671	20231102	095500	439798320	9170	9180	9190	9170	350
672	20231102	095400	436587770	9190	9190	9190	9190	208
673	20231102	095300	434676250	9190	9190	9190	9190	76
674	20231102	095200	433977810	9190	9180	9200	9170	288
675	20231102	095100	431332330	9180	9190	9200	9180	31
676	20231102	095000	431047440	9180	9190	9200	9180	226
677	20231102	094900	428969860	9190	9210	9210	9190	66
678	20231102	094800	428363120	9210	9210	9210	9200	480
679	20231102	094700	423944400	9210	9180	9210	9170	452
680	20231102	094600	419790170	9170	9170	9200	9170	5799
681	20231102	094500	366517850	9160	9170	9170	9150	113
682	20231102	094400	365482680	9160	9170	9170	9160	51
683	20231102	094300	365015020	9170	9130	9180	9130	132
684	20231102	094200	363807010	9130	9180	9190	9130	131
685	20231102	094100	362605530	9180	9110	9190	9070	5435
686	20231102	094000	312817440	9140	9140	9140	9140	0
687	20231102	093900	312817440	9140	9130	9140	9130	5
688	20231102	093800	312771760	9110	9130	9140	9110	415
689	20231102	093700	308981070	9140	9130	9140	9130	164
690	20231102	093600	307483650	9140	9110	9140	9110	22
691	20231102	093500	307282830	9140	9090	9140	9090	3333
692	20231102	093400	276902100	9080	9070	9080	9070	665
693	20231102	093300	270864640	9070	9080	9080	9070	127
694	20231102	093200	269712680	9070	9080	9080	9070	51
695	20231102	093100	269250050	9080	9080	9080	9070	104
696	20231102	093000	268305950	9080	9100	9100	9080	58
697	20231102	092900	267779240	9090	9090	9110	9080	225
698	20231102	092800	265735590	9080	9090	9100	9080	330
699	20231102	092700	262736780	9090	9110	9120	9090	362
700	20231102	092600	259444150	9120	9110	9120	9110	283
701	20231102	092500	256865100	9090	9110	9110	9090	143
702	20231102	092400	255562620	9110	9110	9120	9100	621
703	20231102	092300	249911240	9120	9140	9140	9100	1068
704	20231102	092200	240172970	9140	9120	9150	9120	2536
705	20231102	092100	217020650	9120	9110	9120	9110	33
706	20231102	092000	216719880	9110	9110	9110	9110	111
707	20231102	091900	215708670	9120	9120	9120	9120	20
708	20231102	091800	215526270	9130	9050	9130	9050	2043
709	20231102	091700	196961610	9050	9010	9060	9010	193
710	20231102	091600	195220960	9010	9070	9080	9000	3103
711	20231102	091500	167262070	9080	9040	9080	9030	524
712	20231102	091400	162528810	9080	9070	9080	9030	605
713	20231102	091300	157049070	9090	9100	9100	9030	283
714	20231102	091200	154481500	9120	9130	9130	9120	211
715	20231102	091100	152555100	9120	9100	9120	9100	1625
716	20231102	091000	137751740	9100	9120	9120	9100	609
717	20231102	090900	132208770	9110	9090	9130	9090	914
718	20231102	090800	123877660	9090	9060	9090	9050	2747
719	20231102	090700	98971880	9060	9030	9060	9030	1354
720	20231102	090600	86717340	9060	9060	9060	9060	48
721	20231102	090500	86282460	9030	9070	9090	9030	639
722	20231102	090400	80499470	9060	9030	9060	9020	1941
723	20231102	090300	62938160	9080	9100	9130	9040	786
724	20231102	090200	55807700	9140	9170	9190	9090	1152
725	20231102	090100	45279950	9140	9060	9160	9050	2082
726	20231102	090000	26365780	9060	9060	9100	9060	2909