KissMeData/071840/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194600	371427680	10000	10000	10000	10000	5147
3	20231102	194500	371427680	10000	10000	10000	10000	0
4	20231102	194400	371427680	10000	10000	10000	10000	0
5	20231102	194300	371427680	10000	10000	10000	10000	0
6	20231102	194200	371427680	10000	10000	10000	10000	0
7	20231102	194100	371427680	10000	10000	10000	10000	0
8	20231102	194000	371427680	10000	10000	10000	10000	0
9	20231102	193900	371427680	10000	10000	10000	10000	0
10	20231102	193800	371427680	10000	10000	10000	10000	0
11	20231102	193700	371427680	10000	10000	10000	10000	0
12	20231102	193600	371427680	10000	10000	10000	10000	0
13	20231102	193500	371427680	10000	10000	10000	10000	0
14	20231102	193400	371427680	10000	10000	10000	10000	0
15	20231102	193300	371427680	10000	10000	10000	10000	0
16	20231102	193200	371427680	10000	10000	10000	10000	0
17	20231102	193100	371427680	10000	10000	10000	10000	0
18	20231102	193000	371427680	10000	10000	10000	10000	0
19	20231102	192900	371427680	10000	10000	10000	10000	0
20	20231102	192800	371427680	10000	10000	10000	10000	0
21	20231102	192700	371427680	10000	10000	10000	10000	0
22	20231102	192600	371427680	10000	10000	10000	10000	0
23	20231102	192500	371427680	10000	10000	10000	10000	0
24	20231102	192400	371427680	10000	10000	10000	10000	0
25	20231102	192300	371427680	10000	10000	10000	10000	0
26	20231102	192200	371427680	10000	10000	10000	10000	0
27	20231102	192100	371427680	10000	10000	10000	10000	0
28	20231102	192000	371427680	10000	10000	10000	10000	0
29	20231102	191900	371427680	10000	10000	10000	10000	0
30	20231102	191800	371427680	10000	10000	10000	10000	0
31	20231102	191700	371427680	10000	10000	10000	10000	0
32	20231102	191600	371427680	10000	10000	10000	10000	5147
33	20231102	191500	371427680	10000	10000	10000	10000	0
34	20231102	191400	371427680	10000	10000	10000	10000	0
35	20231102	191300	371427680	10000	10000	10000	10000	0
36	20231102	191200	371427680	10000	10000	10000	10000	0
37	20231102	191100	371427680	10000	10000	10000	10000	0
38	20231102	191000	371427680	10000	10000	10000	10000	0
39	20231102	190900	371427680	10000	10000	10000	10000	0
40	20231102	190800	371427680	10000	10000	10000	10000	0
41	20231102	190700	371427680	10000	10000	10000	10000	0
42	20231102	190600	371427680	10000	10000	10000	10000	0
43	20231102	190500	371427680	10000	10000	10000	10000	0
44	20231102	190400	371427680	10000	10000	10000	10000	0
45	20231102	190300	371427680	10000	10000	10000	10000	0
46	20231102	190200	371427680	10000	10000	10000	10000	0
47	20231102	190100	371427680	10000	10000	10000	10000	0
48	20231102	190000	371427680	10000	10000	10000	10000	0
49	20231102	185900	371427680	10000	10000	10000	10000	0
50	20231102	185800	371427680	10000	10000	10000	10000	0
51	20231102	185700	371427680	10000	10000	10000	10000	0
52	20231102	185600	371427680	10000	10000	10000	10000	0
53	20231102	185500	371427680	10000	10000	10000	10000	0
54	20231102	185400	371427680	10000	10000	10000	10000	0
55	20231102	185300	371427680	10000	10000	10000	10000	0
56	20231102	185200	371427680	10000	10000	10000	10000	0
57	20231102	185100	371427680	10000	10000	10000	10000	0
58	20231102	185000	371427680	10000	10000	10000	10000	0
59	20231102	184900	371427680	10000	10000	10000	10000	0
60	20231102	184800	371427680	10000	10000	10000	10000	0
61	20231102	184700	371427680	10000	10000	10000	10000	0
62	20231102	184600	371427680	10000	10000	10000	10000	5147
63	20231102	184500	371427680	10000	10000	10000	10000	0
64	20231102	184400	371427680	10000	10000	10000	10000	0
65	20231102	184300	371427680	10000	10000	10000	10000	0
66	20231102	184200	371427680	10000	10000	10000	10000	0
67	20231102	184100	371427680	10000	10000	10000	10000	0
68	20231102	184000	371427680	10000	10000	10000	10000	0
69	20231102	183900	371427680	10000	10000	10000	10000	0
70	20231102	183800	371427680	10000	10000	10000	10000	0
71	20231102	183700	371427680	10000	10000	10000	10000	0
72	20231102	183600	371427680	10000	10000	10000	10000	0
73	20231102	183500	371427680	10000	10000	10000	10000	0
74	20231102	183400	371427680	10000	10000	10000	10000	0
75	20231102	183300	371427680	10000	10000	10000	10000	0
76	20231102	183200	371427680	10000	10000	10000	10000	0
77	20231102	183100	371427680	10000	10000	10000	10000	0
78	20231102	183000	371427680	10000	10000	10000	10000	0
79	20231102	182900	371427680	10000	10000	10000	10000	0
80	20231102	182800	371427680	10000	10000	10000	10000	0
81	20231102	182700	371427680	10000	10000	10000	10000	0
82	20231102	182600	371427680	10000	10000	10000	10000	0
83	20231102	182500	371427680	10000	10000	10000	10000	0
84	20231102	182400	371427680	10000	10000	10000	10000	0
85	20231102	182300	371427680	10000	10000	10000	10000	0
86	20231102	182200	371427680	10000	10000	10000	10000	0
87	20231102	182100	371427680	10000	10000	10000	10000	0
88	20231102	182000	371427680	10000	10000	10000	10000	0
89	20231102	181900	371427680	10000	10000	10000	10000	0
90	20231102	181800	371427680	10000	10000	10000	10000	0
91	20231102	181700	371427680	10000	10000	10000	10000	0
92	20231102	181600	371427680	10000	10000	10000	10000	5147
93	20231102	181500	371427680	10000	10000	10000	10000	0
94	20231102	181400	371427680	10000	10000	10000	10000	0
95	20231102	181300	371427680	10000	10000	10000	10000	0
96	20231102	181200	371427680	10000	10000	10000	10000	0
97	20231102	181100	371427680	10000	10000	10000	10000	0
98	20231102	181000	371427680	10000	10000	10000	10000	0
99	20231102	180900	371427680	10000	10000	10000	10000	0
100	20231102	180800	371427680	10000	10000	10000	10000	0
101	20231102	180700	371427680	10000	10000	10000	10000	0
102	20231102	180600	371427680	10000	10000	10000	10000	0
103	20231102	180500	371427680	10000	10000	10000	10000	0
104	20231102	180400	371427680	10000	10000	10000	10000	0
105	20231102	180300	371427680	10000	10000	10000	10000	0
106	20231102	180200	371427680	10000	10000	10000	10000	0
107	20231102	180100	371427680	10000	10000	10000	10000	0
108	20231102	180000	371427680	10000	10000	10000	10000	0
109	20231102	175900	371427680	10000	10000	10000	10000	0
110	20231102	175800	371427680	10000	10000	10000	10000	0
111	20231102	175700	371427680	10000	10000	10000	10000	0
112	20231102	175600	371427680	10000	10000	10000	10000	0
113	20231102	175500	371427680	10000	10000	10000	10000	0
114	20231102	175400	371427680	10000	10000	10000	10000	0
115	20231102	175300	371427680	10000	10000	10000	10000	0
116	20231102	175200	371427680	10000	10000	10000	10000	0
117	20231102	175100	371427680	10000	10000	10000	10000	0
118	20231102	175000	371427680	10000	10000	10000	10000	0
119	20231102	174900	371427680	10000	10000	10000	10000	0
120	20231102	174800	371427680	10000	10000	10000	10000	0
121	20231102	174700	371427680	10000	10000	10000	10000	0
122	20231102	174600	371427680	10000	10000	10000	10000	5147
123	20231102	174500	371427680	10000	10000	10000	10000	0
124	20231102	174400	371427680	10000	10000	10000	10000	0
125	20231102	174300	371427680	10000	10000	10000	10000	0
126	20231102	174200	371427680	10000	10000	10000	10000	0
127	20231102	174100	371427680	10000	10000	10000	10000	0
128	20231102	174000	371427680	10000	10000	10000	10000	0
129	20231102	173900	371427680	10000	10000	10000	10000	0
130	20231102	173800	371427680	10000	10000	10000	10000	0
131	20231102	173700	371427680	10000	10000	10000	10000	0
132	20231102	173600	371427680	10000	10000	10000	10000	0
133	20231102	173500	371427680	10000	10000	10000	10000	0
134	20231102	173400	371427680	10000	10000	10000	10000	0
135	20231102	173300	371427680	10000	10000	10000	10000	0
136	20231102	173200	371427680	10000	10000	10000	10000	0
137	20231102	173100	371427680	10000	10000	10000	10000	0
138	20231102	173000	371427680	10000	10000	10000	10000	0
139	20231102	172900	371427680	10000	10000	10000	10000	0
140	20231102	172800	371427680	10000	10000	10000	10000	0
141	20231102	172700	371427680	10000	10000	10000	10000	0
142	20231102	172600	371427680	10000	10000	10000	10000	0
143	20231102	172500	371427680	10000	10000	10000	10000	0
144	20231102	172400	371427680	10000	10000	10000	10000	0
145	20231102	172300	371427680	10000	10000	10000	10000	0
146	20231102	172200	371427680	10000	10000	10000	10000	0
147	20231102	172100	371427680	10000	10000	10000	10000	0
148	20231102	172000	371427680	10000	10000	10000	10000	0
149	20231102	171900	371427680	10000	10000	10000	10000	0
150	20231102	171800	371427680	10000	10000	10000	10000	0
151	20231102	171700	371427680	10000	10000	10000	10000	0
152	20231102	171600	371427680	10000	10000	10000	10000	5147
153	20231102	171500	371427680	10000	10000	10000	10000	0
154	20231102	171400	371427680	10000	10000	10000	10000	0
155	20231102	171300	371427680	10000	10000	10000	10000	0
156	20231102	171200	371427680	10000	10000	10000	10000	0
157	20231102	171100	371427680	10000	10000	10000	10000	0
158	20231102	171000	371427680	10000	10000	10000	10000	0
159	20231102	170900	371427680	10000	10000	10000	10000	0
160	20231102	170800	371427680	10000	10000	10000	10000	0
161	20231102	170700	371427680	10000	10000	10000	10000	0
162	20231102	170600	371427680	10000	10000	10000	10000	0
163	20231102	170500	371427680	10000	10000	10000	10000	0
164	20231102	170400	371427680	10000	10000	10000	10000	0
165	20231102	170300	371427680	10000	10000	10000	10000	0
166	20231102	170200	371427680	10000	10000	10000	10000	0
167	20231102	170100	371427680	10000	10000	10000	10000	0
168	20231102	170000	371427680	10000	10000	10000	10000	0
169	20231102	165900	371427680	10000	10000	10000	10000	0
170	20231102	165800	371427680	10000	10000	10000	10000	0
171	20231102	165700	371427680	10000	10000	10000	10000	0
172	20231102	165600	371427680	10000	10000	10000	10000	0
173	20231102	165500	371427680	10000	10000	10000	10000	0
174	20231102	165400	371427680	10000	10000	10000	10000	0
175	20231102	165300	371427680	10000	10000	10000	10000	0
176	20231102	165200	371427680	10000	10000	10000	10000	0
177	20231102	165100	371427680	10000	10000	10000	10000	0
178	20231102	165000	371427680	10000	10000	10000	10000	0
179	20231102	164900	371427680	10000	10000	10000	10000	0
180	20231102	164800	371427680	10000	10000	10000	10000	0
181	20231102	164700	371427680	10000	10000	10000	10000	0
182	20231102	164600	371427680	10000	10000	10000	10000	5147
183	20231102	164500	371427680	10000	10000	10000	10000	0
184	20231102	164400	371427680	10000	10000	10000	10000	0
185	20231102	164300	371427680	10000	10000	10000	10000	0
186	20231102	164200	371427680	10000	10000	10000	10000	0
187	20231102	164100	371427680	10000	10000	10000	10000	0
188	20231102	164000	371427680	10000	10000	10000	10000	0
189	20231102	163900	371427680	10000	10000	10000	10000	0
190	20231102	163800	371427680	10000	10000	10000	10000	0
191	20231102	163700	371427680	10000	10000	10000	10000	0
192	20231102	163600	371427680	10000	10000	10000	10000	0
193	20231102	163500	371427680	10000	10000	10000	10000	0
194	20231102	163400	371427680	10000	10000	10000	10000	0
195	20231102	163300	371427680	10000	10000	10000	10000	0
196	20231102	163200	371427680	10000	10000	10000	10000	0
197	20231102	163100	371427680	10000	10000	10000	10000	0
198	20231102	163000	371427680	10000	10000	10000	10000	0
199	20231102	162900	371427680	10000	10000	10000	10000	0
200	20231102	162800	371427680	10000	10000	10000	10000	0
201	20231102	162700	371427680	10000	10000	10000	10000	0
202	20231102	162600	371427680	10000	10000	10000	10000	0
203	20231102	162500	371427680	10000	10000	10000	10000	0
204	20231102	162400	371427680	10000	10000	10000	10000	0
205	20231102	162300	371427680	10000	10000	10000	10000	0
206	20231102	162200	371427680	10000	10000	10000	10000	0
207	20231102	162100	371427680	10000	10000	10000	10000	0
208	20231102	162000	371427680	10000	10000	10000	10000	0
209	20231102	161900	371427680	10000	10000	10000	10000	0
210	20231102	161800	371427680	10000	10000	10000	10000	0
211	20231102	161700	371427680	10000	10000	10000	10000	0
212	20231102	161600	371427680	10000	10000	10000	10000	5147
213	20231102	161500	371427680	10000	10000	10000	10000	0
214	20231102	161400	371427680	10000	10000	10000	10000	0
215	20231102	161300	371427680	10000	10000	10000	10000	0
216	20231102	161200	371427680	10000	10000	10000	10000	0
217	20231102	161100	371427680	10000	10000	10000	10000	0
218	20231102	161000	371427680	10000	10000	10000	10000	0
219	20231102	160900	371427680	10000	10000	10000	10000	0
220	20231102	160800	371427680	10000	10000	10000	10000	0
221	20231102	160700	371427680	10000	10000	10000	10000	0
222	20231102	160600	371427680	10000	10000	10000	10000	0
223	20231102	160500	371427680	10000	10000	10000	10000	0
224	20231102	160400	371427680	10000	10000	10000	10000	0
225	20231102	160300	371427680	10000	10000	10000	10000	0
226	20231102	160200	371427680	10000	10000	10000	10000	0
227	20231102	160100	371427680	10000	10000	10000	10000	0
228	20231102	160000	371427680	10000	10000	10000	10000	0
229	20231102	155900	371427680	10000	10000	10000	10000	0
230	20231102	155800	371427680	10000	10000	10000	10000	0
231	20231102	155700	371427680	10000	10000	10000	10000	0
232	20231102	155600	371427680	10000	10000	10000	10000	0
233	20231102	155500	371427680	10000	10000	10000	10000	0
234	20231102	155400	371427680	10000	10000	10000	10000	0
235	20231102	155300	371427680	10000	10000	10000	10000	0
236	20231102	155200	371427680	10000	10000	10000	10000	0
237	20231102	155100	371427680	10000	10000	10000	10000	0
238	20231102	155000	371427680	10000	10000	10000	10000	0
239	20231102	154900	371427680	10000	10000	10000	10000	0
240	20231102	154800	371427680	10000	10000	10000	10000	0
241	20231102	154700	371427680	10000	10000	10000	10000	0
242	20231102	154600	371427680	10000	10000	10000	10000	5147
243	20231102	154500	371427680	10000	10000	10000	10000	0
244	20231102	154400	371427680	10000	10000	10000	10000	0
245	20231102	154300	371427680	10000	10000	10000	10000	0
246	20231102	154200	371427680	10000	10000	10000	10000	0
247	20231102	154100	371427680	10000	10000	10000	10000	0
248	20231102	154000	371427680	10000	10000	10000	10000	0
249	20231102	153900	371427680	10000	10000	10000	10000	0
250	20231102	153800	371427680	10000	10000	10000	10000	0
251	20231102	153700	371427680	10000	10000	10000	10000	0
252	20231102	153600	371427680	10000	10000	10000	10000	0
253	20231102	153500	371427680	10000	10000	10000	10000	0
254	20231102	153400	371427680	10000	10000	10000	10000	0
255	20231102	153300	371427680	10000	10000	10000	10000	0
256	20231102	153200	371427680	10000	10000	10000	10000	0
257	20231102	153100	371427680	10000	10000	10000	10000	0
258	20231102	153000	371427680	10000	10000	10000	10000	5147
259	20231102	152900	319957680	9850	9850	9850	9850	0
260	20231102	152800	319957680	9850	9850	9850	9850	0
261	20231102	152700	319957680	9850	9850	9850	9850	0
262	20231102	152600	319957680	9850	9850	9850	9850	0
263	20231102	152500	319957680	9850	9850	9850	9850	0
264	20231102	152400	319957680	9850	9850	9850	9850	0
265	20231102	152300	319957680	9850	9850	9850	9850	0
266	20231102	152200	319957680	9850	9850	9850	9850	0
267	20231102	152100	319957680	9850	9850	9850	9850	0
268	20231102	152000	319957680	9850	9850	9850	9850	0
269	20231102	151900	319957680	9850	9840	9850	9830	110
270	20231102	151800	318875220	9850	9850	9850	9850	1
271	20231102	151700	318865370	9850	9850	9850	9850	3
272	20231102	151600	318835820	9850	9850	9850	9810	3
273	20231102	151500	318806310	9850	9850	9850	9850	1
274	20231102	151400	318796460	9840	9830	9840	9830	476
275	20231102	151300	314115710	9830	9830	9830	9830	12
276	20231102	151200	313997750	9820	9820	9820	9820	352
277	20231102	151100	310541110	9820	9820	9820	9820	0
278	20231102	151000	310541110	9820	9810	9820	9810	144
279	20231102	150900	309127230	9810	9820	9820	9810	101
280	20231102	150800	308135420	9820	9820	9820	9820	67
281	20231102	150700	307477480	9810	9800	9810	9800	227
282	20231102	150600	305252780	9800	9800	9800	9800	0
283	20231102	150500	305252780	9800	9800	9800	9800	0
284	20231102	150400	305252780	9800	9800	9800	9800	2
285	20231102	150300	305233180	9800	9800	9800	9800	1
286	20231102	150200	305223380	9770	9790	9790	9770	462
287	20231102	150100	300703630	9820	9820	9820	9820	71
288	20231102	150000	300006410	9820	9820	9820	9820	0
289	20231102	145900	300006410	9820	9820	9820	9820	1
290	20231102	145800	299996590	9820	9820	9820	9820	0
291	20231102	145700	299996590	9820	9810	9820	9810	50
292	20231102	145600	299505690	9820	9820	9820	9820	0
293	20231102	145500	299505690	9820	9820	9820	9820	0
294	20231102	145400	299505690	9820	9820	9820	9820	0
295	20231102	145300	299505690	9820	9820	9820	9820	1
296	20231102	145200	299495870	9790	9790	9790	9790	946
297	20231102	145100	290234530	9780	9780	9780	9780	40
298	20231102	145000	289843330	9770	9780	9780	9770	180
299	20231102	144900	288084520	9780	9780	9780	9780	0
300	20231102	144800	288084520	9780	9780	9780	9780	0
301	20231102	144700	288084520	9780	9780	9780	9780	0
302	20231102	144600	288084520	9780	9780	9780	9780	1
303	20231102	144500	288074740	9790	9790	9790	9790	0
304	20231102	144400	288074740	9790	9790	9790	9790	0
305	20231102	144300	288074740	9790	9790	9790	9790	1
306	20231102	144200	288064950	9780	9780	9780	9780	0
307	20231102	144100	288064950	9780	9780	9780	9780	0
308	20231102	144000	288064950	9780	9780	9780	9780	0
309	20231102	143900	288064950	9780	9780	9780	9780	0
310	20231102	143800	288064950	9780	9780	9780	9780	49
311	20231102	143700	287585730	9780	9770	9780	9770	5
312	20231102	143600	287536850	9770	9770	9770	9770	224
313	20231102	143500	285348370	9750	9760	9760	9750	102
314	20231102	143400	284353490	9770	9770	9770	9770	0
315	20231102	143300	284353490	9770	9770	9770	9770	0
316	20231102	143200	284353490	9770	9770	9770	9770	1091
317	20231102	143100	273694420	9770	9770	9770	9770	205
318	20231102	143000	271691570	9770	9790	9790	9770	226
319	20231102	142900	269482310	9780	9780	9780	9780	1
320	20231102	142800	269472530	9780	9780	9780	9780	213
321	20231102	142700	267389390	9790	9790	9790	9790	0
322	20231102	142600	267389390	9790	9800	9800	9790	312
323	20231102	142500	264332300	9800	9800	9800	9800	200
324	20231102	142400	262372300	9810	9810	9810	9810	3
325	20231102	142300	262342870	9810	9810	9810	9810	84
326	20231102	142200	261518830	9810	9810	9810	9810	0
327	20231102	142100	261518830	9810	9810	9810	9810	226
328	20231102	142000	259301770	9810	9810	9810	9810	100
329	20231102	141900	258320770	9820	9820	9820	9820	0
330	20231102	141800	258320770	9820	9820	9820	9820	0
331	20231102	141700	258320770	9820	9810	9820	9810	27
332	20231102	141600	258055890	9820	9820	9820	9820	0
333	20231102	141500	258055890	9820	9820	9820	9820	0
334	20231102	141400	258055890	9820	9820	9820	9820	0
335	20231102	141300	258055890	9820	9820	9820	9820	0
336	20231102	141200	258055890	9820	9820	9820	9820	0
337	20231102	141100	258055890	9820	9810	9820	9810	391
338	20231102	141000	254220170	9800	9800	9800	9800	0
339	20231102	140900	254220170	9800	9800	9800	9800	0
340	20231102	140800	254220170	9800	9800	9800	9800	51
341	20231102	140700	253720370	9800	9800	9800	9800	0
342	20231102	140600	253720370	9800	9800	9800	9790	1089
343	20231102	140500	243049060	9810	9810	9810	9810	0
344	20231102	140400	243049060	9810	9810	9810	9810	1
345	20231102	140300	243039250	9800	9800	9800	9800	10
346	20231102	140200	242941250	9800	9800	9800	9800	0
347	20231102	140100	242941250	9800	9800	9800	9800	50
348	20231102	140000	242451250	9810	9810	9810	9810	0
349	20231102	135900	242451250	9810	9810	9810	9810	0
350	20231102	135800	242451250	9810	9810	9810	9810	50
351	20231102	135700	241960750	9800	9800	9800	9800	0
352	20231102	135600	241960750	9800	9800	9800	9800	0
353	20231102	135500	241960750	9800	9800	9800	9800	0
354	20231102	135400	241960750	9800	9800	9800	9800	25
355	20231102	135300	241715750	9800	9800	9800	9800	0
356	20231102	135200	241715750	9800	9800	9800	9800	0
357	20231102	135100	241715750	9800	9800	9800	9800	10
358	20231102	135000	241617750	9810	9810	9810	9810	0
359	20231102	134900	241617750	9810	9810	9810	9810	0
360	20231102	134800	241617750	9810	9810	9810	9810	0
361	20231102	134700	241617750	9810	9800	9810	9800	42
362	20231102	134600	241206140	9810	9810	9810	9810	200
363	20231102	134500	239244140	9800	9800	9800	9800	50
364	20231102	134400	238754140	9800	9800	9800	9800	0
365	20231102	134300	238754140	9800	9800	9800	9800	0
366	20231102	134200	238754140	9800	9800	9800	9800	0
367	20231102	134100	238754140	9800	9800	9800	9800	13
368	20231102	134000	238626740	9810	9810	9810	9810	0
369	20231102	133900	238626740	9810	9810	9810	9810	31
370	20231102	133800	238322630	9810	9810	9810	9810	0
371	20231102	133700	238322630	9810	9800	9810	9800	2
372	20231102	133600	238303020	9810	9800	9810	9800	191
373	20231102	133500	236431210	9800	9800	9800	9800	0
374	20231102	133400	236431210	9800	9800	9800	9800	0
375	20231102	133300	236431210	9800	9800	9800	9800	0
376	20231102	133200	236431210	9800	9800	9800	9800	0
377	20231102	133100	236431210	9800	9800	9800	9800	127
378	20231102	133000	235186610	9800	9800	9800	9800	0
379	20231102	132900	235186610	9800	9800	9800	9800	0
380	20231102	132800	235186610	9800	9800	9800	9800	0
381	20231102	132700	235186610	9800	9800	9800	9800	0
382	20231102	132600	235186610	9800	9800	9800	9800	0
383	20231102	132500	235186610	9800	9800	9800	9800	12
384	20231102	132400	235069010	9800	9800	9800	9800	997
385	20231102	132300	225298410	9800	9800	9800	9800	0
386	20231102	132200	225298410	9800	9800	9800	9800	191
387	20231102	132100	223426610	9800	9810	9810	9800	863
388	20231102	132000	214968710	9810	9810	9810	9810	0
389	20231102	131900	214968710	9810	9810	9810	9810	0
390	20231102	131800	214968710	9810	9810	9810	9810	0
391	20231102	131700	214968710	9810	9810	9810	9810	0
392	20231102	131600	214968710	9810	9810	9810	9810	0
393	20231102	131500	214968710	9810	9810	9810	9810	2
394	20231102	131400	214949090	9790	9790	9790	9790	0
395	20231102	131300	214949090	9790	9790	9790	9790	65
396	20231102	131200	214312740	9790	9790	9790	9790	14
397	20231102	131100	214175680	9810	9810	9810	9810	0
398	20231102	131000	214175680	9810	9810	9810	9810	0
399	20231102	130900	214175680	9810	9810	9810	9810	8
400	20231102	130800	214097200	9810	9810	9810	9810	0
401	20231102	130700	214097200	9810	9810	9810	9810	0
402	20231102	130600	214097200	9810	9800	9810	9800	52
403	20231102	130500	213587590	9790	9790	9790	9790	0
404	20231102	130400	213587590	9790	9790	9790	9790	0
405	20231102	130300	213587590	9790	9800	9800	9790	2
406	20231102	130200	213568000	9810	9810	9810	9810	1
407	20231102	130100	213558190	9800	9800	9800	9800	0
408	20231102	130000	213558190	9800	9800	9800	9800	0
409	20231102	125900	213558190	9800	9800	9800	9800	0
410	20231102	125800	213558190	9800	9800	9800	9800	0
411	20231102	125700	213558190	9800	9800	9800	9800	0
412	20231102	125600	213558190	9800	9800	9800	9800	0
413	20231102	125500	213558190	9800	9800	9800	9800	0
414	20231102	125400	213558190	9800	9800	9800	9800	1139
415	20231102	125300	202395990	9790	9790	9790	9790	0
416	20231102	125200	202395990	9790	9790	9790	9790	0
417	20231102	125100	202395990	9790	9790	9790	9790	39
418	20231102	125000	202014180	9790	9790	9790	9790	0
419	20231102	124900	202014180	9790	9790	9790	9790	17
420	20231102	124800	201847750	9810	9810	9810	9810	0
421	20231102	124700	201847750	9810	9810	9810	9810	0
422	20231102	124600	201847750	9810	9810	9810	9810	1
423	20231102	124500	201837940	9810	9810	9810	9810	0
424	20231102	124400	201837940	9810	9810	9810	9810	0
425	20231102	124300	201837940	9810	9810	9810	9810	0
426	20231102	124200	201837940	9810	9810	9820	9810	82
427	20231102	124100	201033510	9810	9810	9810	9810	0
428	20231102	124000	201033510	9810	9800	9820	9800	90
429	20231102	123900	200150780	9790	9790	9790	9790	0
430	20231102	123800	200150780	9790	9780	9790	9780	695
431	20231102	123700	193350030	9770	9770	9770	9770	0
432	20231102	123600	193350030	9770	9760	9770	9760	866
433	20231102	123500	184895650	9760	9760	9760	9760	40
434	20231102	123400	184505250	9720	9720	9720	9720	0
435	20231102	123300	184505250	9720	9720	9720	9720	0
436	20231102	123200	184505250	9720	9720	9720	9720	0
437	20231102	123100	184505250	9720	9740	9740	9720	279
438	20231102	123000	181788760	9750	9750	9750	9750	65
439	20231102	122900	181155010	9750	9750	9750	9750	0
440	20231102	122800	181155010	9750	9750	9750	9750	0
441	20231102	122700	181155010	9750	9750	9750	9750	0
442	20231102	122600	181155010	9750	9750	9750	9750	0
443	20231102	122500	181155010	9750	9750	9750	9750	101
444	20231102	122400	180170260	9750	9750	9750	9750	0
445	20231102	122300	180170260	9750	9750	9750	9750	0
446	20231102	122200	180170260	9750	9750	9750	9750	0
447	20231102	122100	180170260	9750	9750	9750	9750	8
448	20231102	122000	180092260	9750	9750	9750	9750	0
449	20231102	121900	180092260	9750	9750	9750	9750	108
450	20231102	121800	179039260	9750	9750	9750	9750	10
451	20231102	121700	178941760	9750	9750	9750	9750	10
452	20231102	121600	178844260	9750	9750	9750	9750	0
453	20231102	121500	178844260	9750	9750	9750	9750	1
454	20231102	121400	178834510	9750	9750	9750	9750	0
455	20231102	121300	178834510	9750	9750	9750	9750	0
456	20231102	121200	178834510	9750	9750	9750	9750	0
457	20231102	121100	178834510	9750	9750	9750	9750	0
458	20231102	121000	178834510	9750	9750	9750	9750	110
459	20231102	120900	177762010	9750	9750	9750	9750	69
460	20231102	120800	177089260	9750	9750	9750	9750	0
461	20231102	120700	177089260	9750	9750	9750	9750	0
462	20231102	120600	177089260	9750	9750	9750	9750	0
463	20231102	120500	177089260	9750	9750	9750	9750	1
464	20231102	120400	177079510	9750	9750	9750	9750	0
465	20231102	120300	177079510	9750	9750	9750	9750	0
466	20231102	120200	177079510	9750	9750	9750	9750	0
467	20231102	120100	177079510	9750	9750	9750	9750	1
468	20231102	120000	177069760	9750	9750	9750	9750	20
469	20231102	115900	176874760	9750	9750	9750	9750	5
470	20231102	115800	176826010	9750	9750	9750	9750	0
471	20231102	115700	176826010	9750	9750	9750	9750	0
472	20231102	115600	176826010	9750	9750	9750	9750	15
473	20231102	115500	176679760	9760	9760	9760	9760	0
474	20231102	115400	176679760	9760	9760	9760	9760	0
475	20231102	115300	176679760	9760	9760	9760	9760	0
476	20231102	115200	176679760	9760	9760	9760	9760	1
477	20231102	115100	176670000	9740	9740	9740	9740	0
478	20231102	115000	176670000	9740	9740	9740	9740	0
479	20231102	114900	176670000	9740	9740	9740	9740	10
480	20231102	114800	176572600	9750	9750	9750	9750	100
481	20231102	114700	175597600	9750	9750	9750	9750	0
482	20231102	114600	175597600	9750	9750	9750	9750	0
483	20231102	114500	175597600	9750	9750	9750	9750	1
484	20231102	114400	175587850	9730	9730	9730	9730	33
485	20231102	114300	175266760	9730	9730	9730	9730	0
486	20231102	114200	175266760	9730	9730	9730	9730	0
487	20231102	114100	175266760	9730	9730	9730	9730	100
488	20231102	114000	174293760	9730	9740	9740	9730	210
489	20231102	113900	172249230	9760	9760	9760	9760	0
490	20231102	113800	172249230	9760	9760	9760	9760	20
491	20231102	113700	172054030	9760	9760	9760	9760	0
492	20231102	113600	172054030	9760	9760	9760	9760	0
493	20231102	113500	172054030	9760	9760	9760	9760	0
494	20231102	113400	172054030	9760	9760	9760	9760	0
495	20231102	113300	172054030	9760	9760	9760	9760	0
496	20231102	113200	172054030	9760	9760	9760	9760	0
497	20231102	113100	172054030	9760	9760	9760	9760	0
498	20231102	113000	172054030	9760	9760	9760	9760	0
499	20231102	112900	172054030	9760	9760	9760	9760	2
500	20231102	112800	172034510	9750	9750	9750	9750	0
501	20231102	112700	172034510	9750	9760	9760	9750	310
502	20231102	112600	169009500	9750	9750	9750	9750	0
503	20231102	112500	169009500	9750	9750	9750	9750	0
504	20231102	112400	169009500	9750	9750	9750	9750	41
505	20231102	112300	168609750	9750	9750	9750	9750	31
506	20231102	112200	168307500	9750	9750	9750	9750	0
507	20231102	112100	168307500	9750	9750	9750	9750	127
508	20231102	112000	167069250	9760	9760	9760	9760	24
509	20231102	111900	166835010	9770	9770	9770	9770	0
510	20231102	111800	166835010	9770	9770	9770	9770	0
511	20231102	111700	166835010	9770	9770	9770	9770	0
512	20231102	111600	166835010	9770	9760	9770	9760	51
513	20231102	111500	166337230	9750	9750	9750	9750	0
514	20231102	111400	166337230	9750	9750	9750	9750	0
515	20231102	111300	166337230	9750	9750	9750	9750	0
516	20231102	111200	166337230	9750	9750	9750	9750	110
517	20231102	111100	165264730	9760	9760	9760	9760	1
518	20231102	111000	165254970	9760	9760	9760	9760	0
519	20231102	110900	165254970	9760	9720	9760	9720	3009
520	20231102	110800	135896770	9720	9720	9720	9720	10
521	20231102	110700	135799570	9710	9710	9710	9710	0
522	20231102	110600	135799570	9710	9710	9710	9710	182
523	20231102	110500	134032350	9710	9710	9710	9710	110
524	20231102	110400	132964250	9700	9710	9710	9700	5
525	20231102	110300	132915730	9710	9710	9710	9710	0
526	20231102	110200	132915730	9710	9710	9710	9710	1
527	20231102	110100	132906020	9710	9710	9710	9710	0
528	20231102	110000	132906020	9710	9710	9710	9710	0
529	20231102	105900	132906020	9710	9710	9710	9710	1
530	20231102	105800	132896310	9710	9710	9710	9710	1
531	20231102	105700	132886600	9690	9690	9690	9690	0
532	20231102	105600	132886600	9690	9700	9700	9690	5
533	20231102	105500	132838130	9690	9690	9690	9690	0
534	20231102	105400	132838130	9690	9700	9700	9690	750
535	20231102	105300	125566470	9720	9720	9720	9720	0
536	20231102	105200	125566470	9720	9710	9720	9710	100
537	20231102	105100	124594480	9700	9700	9700	9700	0
538	20231102	105000	124594480	9700	9700	9700	9700	20
539	20231102	104900	124400480	9700	9700	9700	9700	30
540	20231102	104800	124109480	9700	9710	9710	9700	450
541	20231102	104700	119742480	9710	9710	9710	9710	0
542	20231102	104600	119742480	9710	9710	9710	9710	0
543	20231102	104500	119742480	9710	9710	9710	9710	0
544	20231102	104400	119742480	9710	9710	9710	9710	0
545	20231102	104300	119742480	9710	9720	9720	9710	154
546	20231102	104200	118246890	9720	9720	9720	9720	0
547	20231102	104100	118246890	9720	9720	9720	9720	10
548	20231102	104000	118149690	9720	9720	9720	9720	0
549	20231102	103900	118149690	9720	9720	9720	9720	1
550	20231102	103800	118139970	9730	9720	9730	9720	45
551	20231102	103700	117702150	9720	9720	9720	9720	0
552	20231102	103600	117702150	9720	9720	9720	9720	300
553	20231102	103500	114786150	9720	9720	9720	9720	0
554	20231102	103400	114786150	9720	9720	9720	9720	0
555	20231102	103300	114786150	9720	9720	9720	9720	73
556	20231102	103200	114076590	9720	9720	9720	9720	0
557	20231102	103100	114076590	9720	9720	9720	9720	204
558	20231102	103000	112093710	9720	9720	9720	9720	0
559	20231102	102900	112093710	9720	9720	9720	9720	0
560	20231102	102800	112093710	9720	9720	9720	9720	100
561	20231102	102700	111121710	9720	9720	9720	9720	200
562	20231102	102600	109177710	9720	9720	9720	9720	100
563	20231102	102500	108205710	9720	9740	9740	9720	400
564	20231102	102400	104315410	9760	9760	9760	9760	196
565	20231102	102300	102402450	9760	9760	9760	9760	0
566	20231102	102200	102402450	9760	9760	9760	9760	0
567	20231102	102100	102402450	9760	9760	9760	9760	0
568	20231102	102000	102402450	9760	9760	9760	9760	0
569	20231102	101900	102402450	9760	9760	9760	9760	11
570	20231102	101800	102295090	9750	9750	9750	9750	0
571	20231102	101700	102295090	9750	9750	9750	9750	0
572	20231102	101600	102295090	9750	9750	9750	9750	1
573	20231102	101500	102285340	9750	9750	9760	9750	112
574	20231102	101400	101192660	9760	9730	9760	9730	1100
575	20231102	101300	90461350	9730	9730	9730	9730	0
576	20231102	101200	90461350	9730	9730	9730	9730	0
577	20231102	101100	90461350	9730	9730	9730	9700	92
578	20231102	101000	89568890	9700	9730	9730	9700	1063
579	20231102	100900	79244280	9750	9750	9750	9750	344
580	20231102	100800	75890280	9770	9770	9770	9770	0
581	20231102	100700	75890280	9770	9770	9770	9770	0
582	20231102	100600	75890280	9770	9770	9770	9770	1
583	20231102	100500	75880510	9750	9750	9750	9750	1
584	20231102	100400	75870760	9730	9740	9740	9730	2
585	20231102	100300	75851290	9770	9770	9770	9770	1
586	20231102	100200	75841520	9770	9770	9770	9770	0
587	20231102	100100	75841520	9770	9770	9770	9770	0
588	20231102	100000	75841520	9770	9750	9770	9750	49
589	20231102	095900	75363290	9730	9730	9730	9730	1
590	20231102	095800	75353560	9750	9750	9750	9750	0
591	20231102	095700	75353560	9750	9750	9750	9750	0
592	20231102	095600	75353560	9750	9750	9750	9750	0
593	20231102	095500	75353560	9750	9750	9750	9750	1
594	20231102	095400	75343810	9740	9740	9740	9740	78
595	20231102	095300	74584090	9730	9730	9730	9730	6
596	20231102	095200	74525710	9710	9710	9710	9710	0
597	20231102	095100	74525710	9710	9710	9710	9710	0
598	20231102	095000	74525710	9710	9720	9720	9710	731
599	20231102	094900	67426650	9720	9730	9730	9720	189
600	20231102	094800	65589440	9750	9750	9750	9750	0
601	20231102	094700	65589440	9750	9750	9750	9750	0
602	20231102	094600	65589440	9750	9750	9750	9750	2
603	20231102	094500	65569940	9740	9750	9750	9740	314
604	20231102	094400	62508590	9760	9760	9760	9760	3
605	20231102	094300	62479310	9760	9760	9760	9760	0
606	20231102	094200	62479310	9760	9780	9780	9760	272
607	20231102	094100	59819370	9790	9790	9790	9790	4
608	20231102	094000	59780210	9790	9810	9810	9790	281
609	20231102	093900	57026560	9820	9830	9830	9820	331
610	20231102	093800	53774140	9830	9830	9830	9830	150
611	20231102	093700	52299640	9820	9820	9820	9820	1
612	20231102	093600	52289820	9830	9830	9830	9830	2
613	20231102	093500	52270160	9820	9820	9830	9820	41
614	20231102	093400	51867530	9810	9810	9810	9810	8
615	20231102	093300	51789050	9800	9800	9800	9800	103
616	20231102	093200	50779650	9800	9790	9800	9790	46
617	20231102	093100	50329010	9780	9780	9780	9780	50
618	20231102	093000	49840010	9790	9790	9790	9790	0
619	20231102	092900	49840010	9790	9790	9790	9790	0
620	20231102	092800	49840010	9790	9780	9790	9780	250
621	20231102	092700	47393820	9770	9770	9770	9770	19
622	20231102	092600	47208190	9730	9730	9730	9730	0
623	20231102	092500	47208190	9730	9730	9730	9730	0
624	20231102	092400	47208190	9730	9770	9770	9720	3
625	20231102	092300	47178970	9780	9700	9780	9700	515
626	20231102	092200	42154740	9690	9700	9700	9690	42
627	20231102	092100	41747350	9700	9720	9720	9700	780
628	20231102	092000	34166470	9730	9730	9730	9730	3
629	20231102	091900	34137280	9730	9730	9730	9730	53
630	20231102	091800	33621590	9730	9760	9760	9730	199
631	20231102	091700	31681430	9760	9770	9770	9760	838
632	20231102	091600	23502050	9770	9770	9770	9770	2
633	20231102	091500	23482510	9760	9760	9760	9760	0
634	20231102	091400	23482510	9760	9760	9760	9760	4
635	20231102	091300	23443470	9760	9760	9760	9760	24
636	20231102	091200	23209230	9760	9770	9770	9760	101
637	20231102	091100	22223460	9760	9760	9760	9760	97
638	20231102	091000	21276740	9760	9760	9760	9760	52
639	20231102	090900	20769220	9770	9770	9770	9770	102
640	20231102	090800	19772680	9770	9760	9770	9760	110
641	20231102	090700	18697990	9760	9730	9760	9720	986
642	20231102	090600	9092880	9730	9730	9730	9730	161
643	20231102	090500	7526350	9740	9720	9740	9720	201
644	20231102	090400	5571510	9720	9730	9730	9720	86
645	20231102	090300	4735370	9740	9740	9740	9740	1
646	20231102	090200	4725630	9740	9740	9740	9730	104
647	20231102	090100	3712730	9740	9690	9740	9690	61
648	20231102	090000	3120190	9670	9660	9670	9660	323