KissMeData/112290/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201000	3385327490	9060	9060	9060	9060	2917
3	20231102	200900	3385327490	9060	9060	9060	9060	0
4	20231102	200800	3385327490	9060	9060	9060	9060	0
5	20231102	200700	3385327490	9060	9060	9060	9060	0
6	20231102	200600	3385327490	9060	9060	9060	9060	0
7	20231102	200500	3385327490	9060	9060	9060	9060	0
8	20231102	200400	3385327490	9060	9060	9060	9060	0
9	20231102	200300	3385327490	9060	9060	9060	9060	0
10	20231102	200200	3385327490	9060	9060	9060	9060	0
11	20231102	200100	3385327490	9060	9060	9060	9060	0
12	20231102	200000	3385327490	9060	9060	9060	9060	0
13	20231102	195900	3385327490	9060	9060	9060	9060	0
14	20231102	195800	3385327490	9060	9060	9060	9060	0
15	20231102	195700	3385327490	9060	9060	9060	9060	0
16	20231102	195600	3385327490	9060	9060	9060	9060	0
17	20231102	195500	3385327490	9060	9060	9060	9060	0
18	20231102	195400	3385327490	9060	9060	9060	9060	0
19	20231102	195300	3385327490	9060	9060	9060	9060	0
20	20231102	195200	3385327490	9060	9060	9060	9060	0
21	20231102	195100	3385327490	9060	9060	9060	9060	0
22	20231102	195000	3385327490	9060	9060	9060	9060	0
23	20231102	194900	3385327490	9060	9060	9060	9060	0
24	20231102	194800	3385327490	9060	9060	9060	9060	0
25	20231102	194700	3385327490	9060	9060	9060	9060	0
26	20231102	194600	3385327490	9060	9060	9060	9060	0
27	20231102	194500	3385327490	9060	9060	9060	9060	0
28	20231102	194400	3385327490	9060	9060	9060	9060	0
29	20231102	194300	3385327490	9060	9060	9060	9060	0
30	20231102	194200	3385327490	9060	9060	9060	9060	0
31	20231102	194100	3385327490	9060	9060	9060	9060	0
32	20231102	194000	3385327490	9060	9060	9060	9060	2917
33	20231102	193900	3385327490	9060	9060	9060	9060	0
34	20231102	193800	3385327490	9060	9060	9060	9060	0
35	20231102	193700	3385327490	9060	9060	9060	9060	0
36	20231102	193600	3385327490	9060	9060	9060	9060	0
37	20231102	193500	3385327490	9060	9060	9060	9060	0
38	20231102	193400	3385327490	9060	9060	9060	9060	0
39	20231102	193300	3385327490	9060	9060	9060	9060	0
40	20231102	193200	3385327490	9060	9060	9060	9060	0
41	20231102	193100	3385327490	9060	9060	9060	9060	0
42	20231102	193000	3385327490	9060	9060	9060	9060	0
43	20231102	192900	3385327490	9060	9060	9060	9060	0
44	20231102	192800	3385327490	9060	9060	9060	9060	0
45	20231102	192700	3385327490	9060	9060	9060	9060	0
46	20231102	192600	3385327490	9060	9060	9060	9060	0
47	20231102	192500	3385327490	9060	9060	9060	9060	0
48	20231102	192400	3385327490	9060	9060	9060	9060	0
49	20231102	192300	3385327490	9060	9060	9060	9060	0
50	20231102	192200	3385327490	9060	9060	9060	9060	0
51	20231102	192100	3385327490	9060	9060	9060	9060	0
52	20231102	192000	3385327490	9060	9060	9060	9060	0
53	20231102	191900	3385327490	9060	9060	9060	9060	0
54	20231102	191800	3385327490	9060	9060	9060	9060	0
55	20231102	191700	3385327490	9060	9060	9060	9060	0
56	20231102	191600	3385327490	9060	9060	9060	9060	0
57	20231102	191500	3385327490	9060	9060	9060	9060	0
58	20231102	191400	3385327490	9060	9060	9060	9060	0
59	20231102	191300	3385327490	9060	9060	9060	9060	0
60	20231102	191200	3385327490	9060	9060	9060	9060	0
61	20231102	191100	3385327490	9060	9060	9060	9060	0
62	20231102	191000	3385327490	9060	9060	9060	9060	2917
63	20231102	190900	3385327490	9060	9060	9060	9060	0
64	20231102	190800	3385327490	9060	9060	9060	9060	0
65	20231102	190700	3385327490	9060	9060	9060	9060	0
66	20231102	190600	3385327490	9060	9060	9060	9060	0
67	20231102	190500	3385327490	9060	9060	9060	9060	0
68	20231102	190400	3385327490	9060	9060	9060	9060	0
69	20231102	190300	3385327490	9060	9060	9060	9060	0
70	20231102	190200	3385327490	9060	9060	9060	9060	0
71	20231102	190100	3385327490	9060	9060	9060	9060	0
72	20231102	190000	3385327490	9060	9060	9060	9060	0
73	20231102	185900	3385327490	9060	9060	9060	9060	0
74	20231102	185800	3385327490	9060	9060	9060	9060	0
75	20231102	185700	3385327490	9060	9060	9060	9060	0
76	20231102	185600	3385327490	9060	9060	9060	9060	0
77	20231102	185500	3385327490	9060	9060	9060	9060	0
78	20231102	185400	3385327490	9060	9060	9060	9060	0
79	20231102	185300	3385327490	9060	9060	9060	9060	0
80	20231102	185200	3385327490	9060	9060	9060	9060	0
81	20231102	185100	3385327490	9060	9060	9060	9060	0
82	20231102	185000	3385327490	9060	9060	9060	9060	0
83	20231102	184900	3385327490	9060	9060	9060	9060	0
84	20231102	184800	3385327490	9060	9060	9060	9060	0
85	20231102	184700	3385327490	9060	9060	9060	9060	0
86	20231102	184600	3385327490	9060	9060	9060	9060	0
87	20231102	184500	3385327490	9060	9060	9060	9060	0
88	20231102	184400	3385327490	9060	9060	9060	9060	0
89	20231102	184300	3385327490	9060	9060	9060	9060	0
90	20231102	184200	3385327490	9060	9060	9060	9060	0
91	20231102	184100	3385327490	9060	9060	9060	9060	0
92	20231102	184000	3385327490	9060	9060	9060	9060	2917
93	20231102	183900	3385327490	9060	9060	9060	9060	0
94	20231102	183800	3385327490	9060	9060	9060	9060	0
95	20231102	183700	3385327490	9060	9060	9060	9060	0
96	20231102	183600	3385327490	9060	9060	9060	9060	0
97	20231102	183500	3385327490	9060	9060	9060	9060	0
98	20231102	183400	3385327490	9060	9060	9060	9060	0
99	20231102	183300	3385327490	9060	9060	9060	9060	0
100	20231102	183200	3385327490	9060	9060	9060	9060	0
101	20231102	183100	3385327490	9060	9060	9060	9060	0
102	20231102	183000	3385327490	9060	9060	9060	9060	0
103	20231102	182900	3385327490	9060	9060	9060	9060	0
104	20231102	182800	3385327490	9060	9060	9060	9060	0
105	20231102	182700	3385327490	9060	9060	9060	9060	0
106	20231102	182600	3385327490	9060	9060	9060	9060	0
107	20231102	182500	3385327490	9060	9060	9060	9060	0
108	20231102	182400	3385327490	9060	9060	9060	9060	0
109	20231102	182300	3385327490	9060	9060	9060	9060	0
110	20231102	182200	3385327490	9060	9060	9060	9060	0
111	20231102	182100	3385327490	9060	9060	9060	9060	0
112	20231102	182000	3385327490	9060	9060	9060	9060	0
113	20231102	181900	3385327490	9060	9060	9060	9060	0
114	20231102	181800	3385327490	9060	9060	9060	9060	0
115	20231102	181700	3385327490	9060	9060	9060	9060	0
116	20231102	181600	3385327490	9060	9060	9060	9060	0
117	20231102	181500	3385327490	9060	9060	9060	9060	0
118	20231102	181400	3385327490	9060	9060	9060	9060	0
119	20231102	181300	3385327490	9060	9060	9060	9060	0
120	20231102	181200	3385327490	9060	9060	9060	9060	0
121	20231102	181100	3385327490	9060	9060	9060	9060	0
122	20231102	181000	3385327490	9060	9060	9060	9060	2917
123	20231102	180900	3385327490	9060	9060	9060	9060	0
124	20231102	180800	3385327490	9060	9060	9060	9060	0
125	20231102	180700	3385327490	9060	9060	9060	9060	0
126	20231102	180600	3385327490	9060	9060	9060	9060	0
127	20231102	180500	3385327490	9060	9060	9060	9060	0
128	20231102	180400	3385327490	9060	9060	9060	9060	0
129	20231102	180300	3385327490	9060	9060	9060	9060	0
130	20231102	180200	3385327490	9060	9060	9060	9060	0
131	20231102	180100	3385327490	9060	9060	9060	9060	0
132	20231102	180000	3385327490	9060	9060	9060	9060	0
133	20231102	175900	3385327490	9060	9060	9060	9060	0
134	20231102	175800	3385327490	9060	9060	9060	9060	0
135	20231102	175700	3385327490	9060	9060	9060	9060	0
136	20231102	175600	3385327490	9060	9060	9060	9060	0
137	20231102	175500	3385327490	9060	9060	9060	9060	0
138	20231102	175400	3385327490	9060	9060	9060	9060	0
139	20231102	175300	3385327490	9060	9060	9060	9060	0
140	20231102	175200	3385327490	9060	9060	9060	9060	0
141	20231102	175100	3385327490	9060	9060	9060	9060	0
142	20231102	175000	3385327490	9060	9060	9060	9060	0
143	20231102	174900	3385327490	9060	9060	9060	9060	0
144	20231102	174800	3385327490	9060	9060	9060	9060	0
145	20231102	174700	3385327490	9060	9060	9060	9060	0
146	20231102	174600	3385327490	9060	9060	9060	9060	0
147	20231102	174500	3385327490	9060	9060	9060	9060	0
148	20231102	174400	3385327490	9060	9060	9060	9060	0
149	20231102	174300	3385327490	9060	9060	9060	9060	0
150	20231102	174200	3385327490	9060	9060	9060	9060	0
151	20231102	174100	3385327490	9060	9060	9060	9060	0
152	20231102	174000	3385327490	9060	9060	9060	9060	2917
153	20231102	173900	3385327490	9060	9060	9060	9060	0
154	20231102	173800	3385327490	9060	9060	9060	9060	0
155	20231102	173700	3385327490	9060	9060	9060	9060	0
156	20231102	173600	3385327490	9060	9060	9060	9060	0
157	20231102	173500	3385327490	9060	9060	9060	9060	0
158	20231102	173400	3385327490	9060	9060	9060	9060	0
159	20231102	173300	3385327490	9060	9060	9060	9060	0
160	20231102	173200	3385327490	9060	9060	9060	9060	0
161	20231102	173100	3385327490	9060	9060	9060	9060	0
162	20231102	173000	3385327490	9060	9060	9060	9060	0
163	20231102	172900	3385327490	9060	9060	9060	9060	0
164	20231102	172800	3385327490	9060	9060	9060	9060	0
165	20231102	172700	3385327490	9060	9060	9060	9060	0
166	20231102	172600	3385327490	9060	9060	9060	9060	0
167	20231102	172500	3385327490	9060	9060	9060	9060	0
168	20231102	172400	3385327490	9060	9060	9060	9060	0
169	20231102	172300	3385327490	9060	9060	9060	9060	0
170	20231102	172200	3385327490	9060	9060	9060	9060	0
171	20231102	172100	3385327490	9060	9060	9060	9060	0
172	20231102	172000	3385327490	9060	9060	9060	9060	0
173	20231102	171900	3385327490	9060	9060	9060	9060	0
174	20231102	171800	3385327490	9060	9060	9060	9060	0
175	20231102	171700	3385327490	9060	9060	9060	9060	0
176	20231102	171600	3385327490	9060	9060	9060	9060	0
177	20231102	171500	3385327490	9060	9060	9060	9060	0
178	20231102	171400	3385327490	9060	9060	9060	9060	0
179	20231102	171300	3385327490	9060	9060	9060	9060	0
180	20231102	171200	3385327490	9060	9060	9060	9060	0
181	20231102	171100	3385327490	9060	9060	9060	9060	0
182	20231102	171000	3385327490	9060	9060	9060	9060	2917
183	20231102	170900	3385327490	9060	9060	9060	9060	0
184	20231102	170800	3385327490	9060	9060	9060	9060	0
185	20231102	170700	3385327490	9060	9060	9060	9060	0
186	20231102	170600	3385327490	9060	9060	9060	9060	0
187	20231102	170500	3385327490	9060	9060	9060	9060	0
188	20231102	170400	3385327490	9060	9060	9060	9060	0
189	20231102	170300	3385327490	9060	9060	9060	9060	0
190	20231102	170200	3385327490	9060	9060	9060	9060	0
191	20231102	170100	3385327490	9060	9060	9060	9060	0
192	20231102	170000	3385327490	9060	9060	9060	9060	0
193	20231102	165900	3385327490	9060	9060	9060	9060	0
194	20231102	165800	3385327490	9060	9060	9060	9060	0
195	20231102	165700	3385327490	9060	9060	9060	9060	0
196	20231102	165600	3385327490	9060	9060	9060	9060	0
197	20231102	165500	3385327490	9060	9060	9060	9060	0
198	20231102	165400	3385327490	9060	9060	9060	9060	0
199	20231102	165300	3385327490	9060	9060	9060	9060	0
200	20231102	165200	3385327490	9060	9060	9060	9060	0
201	20231102	165100	3385327490	9060	9060	9060	9060	0
202	20231102	165000	3385327490	9060	9060	9060	9060	0
203	20231102	164900	3385327490	9060	9060	9060	9060	0
204	20231102	164800	3385327490	9060	9060	9060	9060	0
205	20231102	164700	3385327490	9060	9060	9060	9060	0
206	20231102	164600	3385327490	9060	9060	9060	9060	0
207	20231102	164500	3385327490	9060	9060	9060	9060	0
208	20231102	164400	3385327490	9060	9060	9060	9060	0
209	20231102	164300	3385327490	9060	9060	9060	9060	0
210	20231102	164200	3385327490	9060	9060	9060	9060	0
211	20231102	164100	3385327490	9060	9060	9060	9060	0
212	20231102	164000	3385327490	9060	9060	9060	9060	2917
213	20231102	163900	3385327490	9060	9060	9060	9060	0
214	20231102	163800	3385327490	9060	9060	9060	9060	0
215	20231102	163700	3385327490	9060	9060	9060	9060	0
216	20231102	163600	3385327490	9060	9060	9060	9060	0
217	20231102	163500	3385327490	9060	9060	9060	9060	0
218	20231102	163400	3385327490	9060	9060	9060	9060	0
219	20231102	163300	3385327490	9060	9060	9060	9060	0
220	20231102	163200	3385327490	9060	9060	9060	9060	0
221	20231102	163100	3385327490	9060	9060	9060	9060	0
222	20231102	163000	3385327490	9060	9060	9060	9060	0
223	20231102	162900	3385327490	9060	9060	9060	9060	0
224	20231102	162800	3385327490	9060	9060	9060	9060	0
225	20231102	162700	3385327490	9060	9060	9060	9060	0
226	20231102	162600	3385327490	9060	9060	9060	9060	0
227	20231102	162500	3385327490	9060	9060	9060	9060	0
228	20231102	162400	3385327490	9060	9060	9060	9060	0
229	20231102	162300	3385327490	9060	9060	9060	9060	0
230	20231102	162200	3385327490	9060	9060	9060	9060	0
231	20231102	162100	3385327490	9060	9060	9060	9060	0
232	20231102	162000	3385327490	9060	9060	9060	9060	0
233	20231102	161900	3385327490	9060	9060	9060	9060	0
234	20231102	161800	3385327490	9060	9060	9060	9060	0
235	20231102	161700	3385327490	9060	9060	9060	9060	0
236	20231102	161600	3385327490	9060	9060	9060	9060	0
237	20231102	161500	3385327490	9060	9060	9060	9060	0
238	20231102	161400	3385327490	9060	9060	9060	9060	0
239	20231102	161300	3385327490	9060	9060	9060	9060	0
240	20231102	161200	3385327490	9060	9060	9060	9060	0
241	20231102	161100	3385327490	9060	9060	9060	9060	0
242	20231102	161000	3385327490	9060	9060	9060	9060	2917
243	20231102	160900	3385327490	9060	9060	9060	9060	0
244	20231102	160800	3385327490	9060	9060	9060	9060	0
245	20231102	160700	3385327490	9060	9060	9060	9060	0
246	20231102	160600	3385327490	9060	9060	9060	9060	0
247	20231102	160500	3385327490	9060	9060	9060	9060	0
248	20231102	160400	3385327490	9060	9060	9060	9060	0
249	20231102	160300	3385327490	9060	9060	9060	9060	0
250	20231102	160200	3385327490	9060	9060	9060	9060	0
251	20231102	160100	3385327490	9060	9060	9060	9060	0
252	20231102	160000	3385327490	9060	9060	9060	9060	0
253	20231102	155900	3385327490	9060	9060	9060	9060	0
254	20231102	155800	3385327490	9060	9060	9060	9060	0
255	20231102	155700	3385327490	9060	9060	9060	9060	0
256	20231102	155600	3385327490	9060	9060	9060	9060	0
257	20231102	155500	3385327490	9060	9060	9060	9060	0
258	20231102	155400	3385327490	9060	9060	9060	9060	0
259	20231102	155300	3385327490	9060	9060	9060	9060	0
260	20231102	155200	3385327490	9060	9060	9060	9060	0
261	20231102	155100	3385327490	9060	9060	9060	9060	0
262	20231102	155000	3385327490	9060	9060	9060	9060	0
263	20231102	154900	3385327490	9060	9060	9060	9060	0
264	20231102	154800	3385327490	9060	9060	9060	9060	0
265	20231102	154700	3385327490	9060	9060	9060	9060	0
266	20231102	154600	3385327490	9060	9060	9060	9060	0
267	20231102	154500	3385327490	9060	9060	9060	9060	0
268	20231102	154400	3385327490	9060	9060	9060	9060	0
269	20231102	154300	3385327490	9060	9060	9060	9060	0
270	20231102	154200	3385327490	9060	9060	9060	9060	0
271	20231102	154100	3385327490	9060	9060	9060	9060	0
272	20231102	154000	3385327490	9060	9060	9060	9060	2917
273	20231102	153900	3385327490	9060	9060	9060	9060	0
274	20231102	153800	3385327490	9060	9060	9060	9060	0
275	20231102	153700	3385327490	9060	9060	9060	9060	0
276	20231102	153600	3385327490	9060	9060	9060	9060	0
277	20231102	153500	3385327490	9060	9060	9060	9060	0
278	20231102	153400	3385327490	9060	9060	9060	9060	0
279	20231102	153300	3385327490	9060	9060	9060	9060	0
280	20231102	153200	3385327490	9060	9060	9060	9060	0
281	20231102	153100	3385327490	9060	9060	9060	9060	0
282	20231102	153000	3385327490	9060	9060	9060	9060	2917
283	20231102	152900	3358899470	9060	9060	9060	9060	0
284	20231102	152800	3358899470	9060	9060	9060	9060	0
285	20231102	152700	3358899470	9060	9060	9060	9060	0
286	20231102	152600	3358899470	9060	9060	9060	9060	0
287	20231102	152500	3358899470	9060	9060	9060	9060	0
288	20231102	152400	3358899470	9060	9060	9060	9060	0
289	20231102	152300	3358899470	9060	9060	9060	9060	0
290	20231102	152200	3358899470	9060	9060	9060	9060	0
291	20231102	152100	3358899470	9060	9060	9060	9060	0
292	20231102	152000	3358899470	9060	9060	9060	9060	0
293	20231102	151900	3358899470	9060	9070	9100	9060	422
294	20231102	151800	3355075130	9070	9070	9070	9070	3
295	20231102	151700	3355047920	9070	9070	9070	9070	7
296	20231102	151600	3354984430	9070	9090	9090	9070	300
297	20231102	151500	3352257470	9100	9090	9100	9090	323
298	20231102	151400	3349318690	9080	9080	9080	9080	136
299	20231102	151300	3348083810	9070	9090	9090	9070	135
300	20231102	151200	3346858950	9090	9090	9090	9090	5
301	20231102	151100	3346813500	9100	9060	9100	9060	24
302	20231102	151000	3346596020	9060	9120	9120	9060	8
303	20231102	150900	3346523390	9070	9090	9090	9070	84
304	20231102	150800	3345761040	9120	9120	9120	9120	0
305	20231102	150700	3345761040	9120	9120	9120	9120	1
306	20231102	150600	3345751920	9080	9080	9080	9070	223
307	20231102	150500	3343728130	9080	9110	9110	9080	52
308	20231102	150400	3343255290	9130	9130	9130	9130	23
309	20231102	150300	3343045300	9130	9120	9130	9120	16
310	20231102	150200	3342899270	9130	9130	9130	9130	0
311	20231102	150100	3342899270	9130	9130	9130	9130	0
312	20231102	150000	3342899270	9130	9120	9130	9120	56
313	20231102	145900	3342388480	9100	9100	9100	9100	10
314	20231102	145800	3342297480	9070	9100	9120	9070	143
315	20231102	145700	3340995610	9100	9100	9100	9100	2
316	20231102	145600	3340977410	9100	9100	9100	9100	0
317	20231102	145500	3340977410	9100	9100	9100	9100	51
318	20231102	145400	3340513310	9100	9100	9100	9100	75
319	20231102	145300	3339830810	9120	9120	9120	9120	87
320	20231102	145200	3339037370	9120	9110	9120	9110	2
321	20231102	145100	3339019140	9100	9100	9110	9100	689
322	20231102	145000	3332744240	9100	9090	9100	9090	85
323	20231102	144900	3331970890	9100	9100	9100	9100	0
324	20231102	144800	3331970890	9100	9050	9100	9050	303
325	20231102	144700	3329219890	9090	9090	9090	9090	22
326	20231102	144600	3329019910	9090	9090	9090	9090	62
327	20231102	144500	3328456330	9090	9090	9090	9090	10
328	20231102	144400	3328365430	9090	9070	9090	9070	100
329	20231102	144300	3327457430	9060	9060	9060	9060	1
330	20231102	144200	3327448370	9030	9060	9060	9030	33
331	20231102	144100	3327150290	9040	9040	9040	9040	25
332	20231102	144000	3326924290	9060	9060	9060	9040	297
333	20231102	143900	3324235220	9070	9070	9070	9070	1
334	20231102	143800	3324226150	9060	9080	9080	9060	5
335	20231102	143700	3324180810	9080	9080	9080	9080	10
336	20231102	143600	3324090010	9070	9070	9070	9070	0
337	20231102	143500	3324090010	9070	9060	9070	9060	31
338	20231102	143400	3323808940	9040	9030	9040	9020	128
339	20231102	143300	3322653770	9020	9020	9020	9020	0
340	20231102	143200	3322653770	9020	9020	9020	9020	0
341	20231102	143100	3322653770	9020	9020	9020	9020	30
342	20231102	143000	3322383170	9020	9030	9030	9020	122
343	20231102	142900	3321281770	9020	9020	9020	9020	0
344	20231102	142800	3321281770	9020	9040	9060	9000	1196
345	20231102	142700	3310495590	9060	9050	9060	9050	21
346	20231102	142600	3310305370	9050	9050	9050	9050	20
347	20231102	142500	3310124370	9050	9030	9050	9030	232
348	20231102	142400	3308027440	9020	9040	9040	9020	943
349	20231102	142300	3299511150	9040	9050	9050	9040	109
350	20231102	142200	3298524910	9050	9060	9060	9050	672
351	20231102	142100	3292442510	9060	9060	9060	9060	125
352	20231102	142000	3291310010	9060	9090	9090	9060	1263
353	20231102	141900	3279855110	9090	9100	9100	9080	263
354	20231102	141800	3277464300	9120	9100	9120	9100	200
355	20231102	141700	3275644280	9100	9100	9100	9100	0
356	20231102	141600	3275644280	9100	9100	9100	9090	316
357	20231102	141500	3272771520	9090	9110	9110	9090	441
358	20231102	141400	3268761730	9100	9100	9100	9100	100
359	20231102	141300	3267851730	9100	9100	9100	9100	175
360	20231102	141200	3266259230	9100	9100	9100	9100	20
361	20231102	141100	3266077230	9100	9100	9100	9100	441
362	20231102	141000	3262064130	9100	9120	9120	9100	299
363	20231102	140900	3259340540	9140	9120	9140	9110	30
364	20231102	140800	3259067010	9120	9120	9120	9120	28
365	20231102	140700	3258811650	9120	9120	9120	9120	17
366	20231102	140600	3258656610	9120	9120	9120	9120	33
367	20231102	140500	3258355650	9120	9120	9120	9120	14
368	20231102	140400	3258227970	9120	9120	9120	9120	26
369	20231102	140300	3257990850	9130	9110	9130	9100	433
370	20231102	140200	3254047880	9110	9110	9110	9110	135
371	20231102	140100	3252818030	9110	9110	9110	9110	7
372	20231102	140000	3252754260	9110	9110	9110	9110	108
373	20231102	135900	3251770380	9130	9130	9130	9130	0
374	20231102	135800	3251770380	9130	9130	9130	9130	0
375	20231102	135700	3251770380	9130	9130	9130	9130	0
376	20231102	135600	3251770380	9130	9130	9130	9130	0
377	20231102	135500	3251770380	9130	9130	9130	9130	1
378	20231102	135400	3251761250	9110	9110	9110	9110	74
379	20231102	135300	3251087110	9110	9120	9120	9110	127
380	20231102	135200	3249929040	9120	9120	9120	9110	46
381	20231102	135100	3249509940	9110	9110	9110	9110	85
382	20231102	135000	3248735590	9110	9110	9110	9110	215
383	20231102	134900	3246776940	9110	9130	9130	9110	799
384	20231102	134800	3239488830	9130	9130	9130	9130	83
385	20231102	134700	3238731040	9130	9140	9140	9130	518
386	20231102	134600	3234001340	9140	9140	9140	9140	483
387	20231102	134500	3229586720	9140	9150	9150	9140	150
388	20231102	134400	3228215080	9150	9150	9150	9150	99
389	20231102	134300	3227309230	9180	9150	9180	9150	136
390	20231102	134200	3226064800	9150	9150	9150	9150	112
391	20231102	134100	3225040000	9160	9160	9160	9160	0
392	20231102	134000	3225040000	9160	9160	9160	9160	10
393	20231102	133900	3224948400	9180	9180	9180	9180	0
394	20231102	133800	3224948400	9180	9180	9180	9180	0
395	20231102	133700	3224948400	9180	9180	9180	9180	0
396	20231102	133600	3224948400	9180	9150	9180	9150	29
397	20231102	133500	3224682690	9150	9150	9150	9150	113
398	20231102	133400	3223648740	9150	9150	9150	9150	288
399	20231102	133300	3221013540	9150	9150	9150	9150	0
400	20231102	133200	3221013540	9150	9180	9180	9150	41
401	20231102	133100	3220637190	9180	9180	9180	9180	0
402	20231102	133000	3220637190	9180	9160	9180	9160	409
403	20231102	132900	3216890730	9150	9160	9160	9150	223
404	20231102	132800	3214848060	9170	9180	9180	9170	22
405	20231102	132700	3214646200	9180	9180	9180	9180	10
406	20231102	132600	3214554400	9200	9200	9200	9200	0
407	20231102	132500	3214554400	9200	9200	9200	9200	33
408	20231102	132400	3214250800	9200	9200	9200	9200	0
409	20231102	132300	3214250800	9200	9200	9200	9200	10
410	20231102	132200	3214158800	9200	9190	9200	9190	115
411	20231102	132100	3213101320	9190	9190	9190	9190	1
412	20231102	132000	3213092130	9180	9180	9180	9180	0
413	20231102	131900	3213092130	9180	9180	9180	9180	2
414	20231102	131800	3213073770	9190	9190	9190	9190	8
415	20231102	131700	3213000250	9190	9180	9190	9170	172
416	20231102	131600	3211420760	9180	9170	9180	9170	28
417	20231102	131500	3211163890	9170	9170	9170	9170	4
418	20231102	131400	3211127210	9160	9160	9160	9160	0
419	20231102	131300	3211127210	9160	9160	9160	9160	19
420	20231102	131200	3210953170	9170	9170	9170	9170	0
421	20231102	131100	3210953170	9170	9170	9170	9170	1
422	20231102	131000	3210944000	9160	9160	9160	9160	0
423	20231102	130900	3210944000	9160	9160	9160	9160	30
424	20231102	130800	3210669200	9170	9160	9170	9160	2
425	20231102	130700	3210650870	9160	9160	9160	9160	1
426	20231102	130600	3210641710	9170	9170	9170	9170	101
427	20231102	130500	3209715540	9170	9180	9180	9170	15
428	20231102	130400	3209577950	9180	9180	9180	9180	6
429	20231102	130300	3209522870	9190	9190	9190	9190	5
430	20231102	130200	3209476920	9190	9180	9190	9180	92
431	20231102	130100	3208632180	9180	9150	9180	9150	11
432	20231102	130000	3208531320	9150	9160	9160	9150	276
433	20231102	125900	3206004010	9170	9170	9170	9170	0
434	20231102	125800	3206004010	9170	9170	9170	9170	4
435	20231102	125700	3205967330	9150	9150	9150	9150	0
436	20231102	125600	3205967330	9150	9150	9150	9150	49
437	20231102	125500	3205518980	9150	9150	9150	9150	0
438	20231102	125400	3205518980	9150	9150	9150	9150	3
439	20231102	125300	3205491530	9150	9150	9150	9150	148
440	20231102	125200	3204137330	9150	9150	9150	9150	2
441	20231102	125100	3204119030	9160	9150	9160	9150	102
442	20231102	125000	3203184730	9150	9150	9150	9150	0
443	20231102	124900	3203184730	9150	9150	9150	9150	0
444	20231102	124800	3203184730	9150	9160	9160	9150	77
445	20231102	124700	3202480030	9160	9170	9170	9160	44
446	20231102	124600	3202076630	9170	9180	9190	9170	44
447	20231102	124500	3201672680	9190	9190	9190	9190	0
448	20231102	124400	3201672680	9190	9190	9190	9190	0
449	20231102	124300	3201672680	9190	9190	9190	9190	0
450	20231102	124200	3201672680	9190	9190	9190	9190	0
451	20231102	124100	3201672680	9190	9190	9190	9190	0
452	20231102	124000	3201672680	9190	9190	9190	9190	10
453	20231102	123900	3201580780	9150	9190	9190	9150	9
454	20231102	123800	3201498110	9190	9190	9190	9190	0
455	20231102	123700	3201498110	9190	9190	9190	9190	1
456	20231102	123600	3201488920	9180	9150	9180	9150	160
457	20231102	123500	3200020210	9150	9150	9150	9150	300
458	20231102	123400	3197275210	9150	9150	9150	9150	2
459	20231102	123300	3197256910	9150	9150	9150	9150	169
460	20231102	123200	3195710560	9140	9140	9140	9140	0
461	20231102	123100	3195710560	9140	9140	9140	9140	30
462	20231102	123000	3195436360	9140	9140	9140	9140	9
463	20231102	122900	3195354100	9150	9150	9150	9150	30
464	20231102	122800	3195079600	9150	9150	9150	9150	4
465	20231102	122700	3195043000	9150	9160	9160	9150	30
466	20231102	122600	3194768450	9170	9170	9170	9170	4
467	20231102	122500	3194731770	9170	9180	9180	9170	112
468	20231102	122400	3193703620	9180	9140	9180	9140	337
469	20231102	122300	3190616980	9140	9140	9140	9140	99
470	20231102	122200	3189712120	9140	9140	9140	9140	0
471	20231102	122100	3189712120	9140	9140	9140	9140	2
472	20231102	122000	3189693840	9180	9180	9180	9180	1
473	20231102	121900	3189684660	9130	9130	9130	9130	1
474	20231102	121800	3189675530	9190	9130	9190	9130	226
475	20231102	121700	3187612060	9140	9140	9140	9140	132
476	20231102	121600	3186405580	9140	9140	9140	9140	10
477	20231102	121500	3186314180	9140	9160	9160	9140	126
478	20231102	121400	3185160040	9170	9190	9190	9170	58
479	20231102	121300	3184627770	9190	9200	9200	9190	15
480	20231102	121200	3184489870	9200	9200	9200	9200	51
481	20231102	121100	3184020670	9200	9190	9200	9190	8
482	20231102	121000	3183947140	9190	9190	9190	9190	4
483	20231102	120900	3183910380	9200	9200	9200	9200	1
484	20231102	120800	3183901180	9170	9180	9180	9170	48
485	20231102	120700	3183461000	9180	9150	9180	9150	283
486	20231102	120600	3180868910	9150	9150	9150	9150	0
487	20231102	120500	3180868910	9150	9150	9150	9150	92
488	20231102	120400	3180027110	9160	9160	9160	9160	1
489	20231102	120300	3180017950	9150	9150	9150	9150	91
490	20231102	120200	3179185300	9160	9160	9160	9160	0
491	20231102	120100	3179185300	9160	9160	9160	9160	0
492	20231102	120000	3179185300	9160	9140	9160	9140	22
493	20231102	115900	3178983980	9130	9130	9130	9130	207
494	20231102	115800	3177094070	9130	9140	9140	9130	350
495	20231102	115700	3173896400	9140	9150	9150	9140	336
496	20231102	115600	3170823220	9160	9160	9160	9160	78
497	20231102	115500	3170108740	9160	9160	9160	9160	10
498	20231102	115400	3170017140	9160	9160	9160	9160	198
499	20231102	115300	3168203460	9160	9160	9160	9160	104
500	20231102	115200	3167250820	9160	9170	9170	9160	286
501	20231102	115100	3164631040	9160	9180	9180	9160	5
502	20231102	115000	3164585220	9160	9170	9170	9160	6
503	20231102	114900	3164530230	9160	9160	9160	9160	1
504	20231102	114800	3164521070	9160	9160	9160	9160	71
505	20231102	114700	3163870710	9160	9160	9160	9160	1
506	20231102	114600	3163861550	9150	9150	9150	9150	1
507	20231102	114500	3163852400	9140	9180	9180	9140	63
508	20231102	114400	3163274140	9140	9140	9180	9140	105
509	20231102	114300	3162313690	9140	9140	9150	9140	302
510	20231102	114200	3159553400	9150	9170	9180	9150	733
511	20231102	114100	3152840090	9170	9200	9210	9170	471
512	20231102	114000	3148514520	9200	9210	9210	9200	279
513	20231102	113900	3145946420	9210	9220	9220	9210	164
514	20231102	113800	3144435530	9230	9230	9230	9230	2
515	20231102	113700	3144417070	9220	9220	9220	9220	1
516	20231102	113600	3144407850	9230	9230	9230	9230	1
517	20231102	113500	3144398620	9210	9210	9210	9210	41
518	20231102	113400	3144021010	9230	9230	9230	9230	0
519	20231102	113300	3144021010	9230	9230	9230	9230	0
520	20231102	113200	3144021010	9230	9230	9230	9230	0
521	20231102	113100	3144021010	9230	9230	9230	9230	6
522	20231102	113000	3143965630	9230	9230	9230	9230	0
523	20231102	112900	3143965630	9230	9230	9230	9230	15
524	20231102	112800	3143827180	9230	9230	9230	9230	1
525	20231102	112700	3143817950	9230	9200	9230	9200	2
526	20231102	112600	3143799520	9200	9200	9200	9200	1
527	20231102	112500	3143790320	9230	9230	9230	9230	0
528	20231102	112400	3143790320	9230	9230	9230	9230	0
529	20231102	112300	3143790320	9230	9230	9230	9230	2
530	20231102	112200	3143771860	9230	9200	9230	9200	204
531	20231102	112100	3141895030	9200	9250	9250	9200	41
532	20231102	112000	3141517280	9250	9180	9250	9170	465
533	20231102	111900	3137238880	9170	9190	9190	9170	191
534	20231102	111800	3135486270	9240	9180	9240	9180	240
535	20231102	111700	3133281030	9190	9210	9210	9190	154
536	20231102	111600	3131865700	9210	9220	9230	9190	253
537	20231102	111500	3129530710	9230	9190	9230	9190	25
538	20231102	111400	3129300870	9180	9180	9180	9180	9
539	20231102	111300	3129218250	9170	9160	9240	9160	62
540	20231102	111200	3128648750	9150	9130	9150	9120	1425
541	20231102	111100	3115636840	9140	9170	9170	9140	794
542	20231102	111000	3108375490	9150	9160	9170	9150	599
543	20231102	110900	3102888600	9160	9230	9230	9160	2283
544	20231102	110800	3081899550	9230	9250	9250	9230	52
545	20231102	110700	3081419230	9270	9270	9270	9270	0
546	20231102	110600	3081419230	9270	9250	9270	9250	2
547	20231102	110500	3081400710	9240	9240	9240	9240	1
548	20231102	110400	3081391470	9270	9260	9270	9260	202
549	20231102	110300	3079518980	9240	9230	9260	9230	4
550	20231102	110200	3079482020	9230	9240	9240	9230	3
551	20231102	110100	3079454320	9280	9240	9280	9240	4
552	20231102	110000	3079417320	9230	9240	9240	9230	11
553	20231102	105900	3079315780	9240	9240	9240	9240	11
554	20231102	105800	3079214140	9240	9220	9240	9220	32
555	20231102	105700	3078919030	9220	9220	9280	9220	376
556	20231102	105600	3075452250	9220	9220	9220	9220	25
557	20231102	105500	3075221750	9280	9220	9280	9220	6
558	20231102	105400	3075166370	9290	9220	9290	9220	35
559	20231102	105300	3074842960	9220	9210	9220	9210	253
560	20231102	105200	3072511830	9210	9230	9230	9210	324
561	20231102	105100	3069523120	9240	9230	9240	9210	1903
562	20231102	105000	3051992250	9280	9220	9280	9220	279
563	20231102	104900	3049417620	9220	9290	9290	9210	2072
564	20231102	104800	3030234260	9300	9290	9300	9290	26
565	20231102	104700	3029992710	9360	9360	9360	9360	1
566	20231102	104600	3029983350	9290	9340	9340	9290	1745
567	20231102	104500	3013737010	9340	9350	9350	9340	130
568	20231102	104400	3012522790	9360	9380	9380	9360	18
569	20231102	104300	3012354170	9390	9390	9390	9390	0
570	20231102	104200	3012354170	9390	9380	9390	9380	11
571	20231102	104100	3012250900	9380	9380	9380	9380	3
572	20231102	104000	3012222760	9390	9400	9400	9390	511
573	20231102	103900	3007419460	9400	9410	9430	9400	1144
574	20231102	103800	2996647310	9410	9400	9410	9400	209
575	20231102	103700	2994681530	9400	9400	9400	9390	13
576	20231102	103600	2994559430	9400	9390	9400	9390	38
577	20231102	103500	2994202240	9400	9400	9400	9400	0
578	20231102	103400	2994202240	9400	9390	9400	9390	155
579	20231102	103300	2992745480	9390	9350	9400	9350	9
580	20231102	103200	2992661200	9340	9350	9400	9340	334
581	20231102	103100	2989532010	9350	9350	9350	9330	171
582	20231102	103000	2987935010	9330	9360	9360	9330	33
583	20231102	102900	2987626430	9370	9370	9370	9360	192
584	20231102	102800	2985828090	9390	9380	9400	9380	195
585	20231102	102700	2983998900	9370	9310	9370	9310	2123
586	20231102	102600	2964127710	9290	9320	9320	9290	120
587	20231102	102500	2963012370	9330	9330	9330	9320	760
588	20231102	102400	2955921620	9320	9360	9360	9320	467
589	20231102	102300	2951559930	9360	9370	9370	9360	50
590	20231102	102200	2951091780	9370	9370	9370	9360	107
591	20231102	102100	2950089220	9370	9400	9400	9370	212
592	20231102	102000	2948096510	9410	9400	9420	9380	177
593	20231102	101900	2946435450	9450	9380	9460	9370	551
594	20231102	101800	2941244290	9400	9330	9410	9330	2436
595	20231102	101700	2918388850	9320	9320	9320	9290	226
596	20231102	101600	2916282760	9320	9320	9320	9320	2
597	20231102	101500	2916264120	9320	9320	9320	9320	5
598	20231102	101400	2916217520	9260	9320	9320	9260	440
599	20231102	101300	2912125240	9320	9280	9320	9280	475
600	20231102	101200	2907709140	9280	9250	9280	9250	399
601	20231102	101100	2904017330	9250	9260	9260	9250	130
602	20231102	101000	2902813990	9250	9260	9260	9250	13
603	20231102	100900	2902693710	9240	9240	9240	9230	379
604	20231102	100800	2899194360	9240	9250	9250	9240	616
605	20231102	100700	2893499990	9260	9260	9260	9260	19
606	20231102	100600	2893324050	9260	9260	9260	9250	81
607	20231102	100500	2892574230	9260	9270	9270	9260	148
608	20231102	100400	2891202290	9270	9290	9290	9250	625
609	20231102	100300	2885404680	9280	9240	9280	9240	260
610	20231102	100200	2883001090	9250	9240	9250	9240	335
611	20231102	100100	2879905130	9250	9260	9260	9250	653
612	20231102	100000	2873864250	9310	9310	9310	9250	3126
613	20231102	095900	2844885000	9290	9320	9320	9290	337
614	20231102	095800	2841752560	9320	9350	9350	9320	174
615	20231102	095700	2840130580	9350	9290	9360	9290	308
616	20231102	095600	2837265600	9290	9300	9300	9290	374
617	20231102	095500	2833789890	9300	9320	9320	9300	369
618	20231102	095400	2830353660	9330	9340	9340	9320	572
619	20231102	095300	2825015350	9370	9380	9380	9340	209
620	20231102	095200	2823063000	9370	9380	9390	9370	18
621	20231102	095100	2822894160	9330	9400	9400	9330	317
622	20231102	095000	2819930530	9340	9410	9410	9340	306
623	20231102	094900	2817072240	9340	9360	9400	9330	1055
624	20231102	094800	2807207220	9420	9420	9480	9350	1809
625	20231102	094700	2790221750	9490	9350	9490	9340	2414
626	20231102	094600	2767532790	9350	9320	9350	9300	387
627	20231102	094500	2763927910	9320	9330	9350	9320	88
628	20231102	094400	2763106670	9330	9300	9350	9300	1399
629	20231102	094300	2750058040	9300	9360	9360	9300	565
630	20231102	094200	2744791790	9360	9330	9360	9330	943
631	20231102	094100	2735974590	9330	9280	9330	9280	221
632	20231102	094000	2733916940	9290	9270	9300	9270	378
633	20231102	093900	2730403340	9270	9280	9280	9250	1402
634	20231102	093800	2717413690	9280	9340	9340	9280	4366
635	20231102	093700	2676857310	9350	9310	9350	9300	875
636	20231102	093600	2668717000	9310	9380	9380	9300	1624
637	20231102	093500	2653588710	9390	9360	9390	9350	414
638	20231102	093400	2649713140	9360	9350	9400	9350	277
639	20231102	093300	2647122480	9350	9390	9400	9350	629
640	20231102	093200	2641225210	9400	9440	9440	9400	874
641	20231102	093100	2632999140	9440	9470	9470	9440	650
642	20231102	093000	2626858640	9470	9410	9470	9390	781
643	20231102	092900	2619501740	9410	9440	9460	9410	550
644	20231102	092800	2614315360	9440	9500	9500	9440	1010
645	20231102	092700	2604758130	9500	9490	9520	9460	2171
646	20231102	092600	2584143120	9500	9460	9510	9460	593
647	20231102	092500	2578518840	9460	9410	9480	9410	561
648	20231102	092400	2573220470	9400	9330	9550	9320	2549
649	20231102	092300	2549131890	9340	9320	9350	9300	755
650	20231102	092200	2542092560	9300	9430	9430	9300	4301
651	20231102	092100	2501829500	9430	9450	9460	9430	2793
652	20231102	092000	2475455020	9460	9530	9530	9450	3254
653	20231102	091900	2444640760	9530	9470	9550	9470	1536
654	20231102	091800	2430054220	9470	9530	9550	9460	3811
655	20231102	091700	2393874260	9530	9490	9730	9460	4450
656	20231102	091600	2351452180	9490	9560	9620	9470	8438
657	20231102	091500	2271226900	9570	9780	9780	9500	20222
658	20231102	091400	2075593610	9770	9790	9920	9720	32833
659	20231102	091300	1752725840	9790	9760	9790	9640	16057
660	20231102	091200	1596340190	9720	9440	9770	9410	10099
661	20231102	091100	1499491810	9440	9460	9490	9380	4567
662	20231102	091000	1456478940	9460	9440	9540	9300	9795
663	20231102	090900	1364462960	9440	9650	9780	9400	11175
664	20231102	090800	1257087990	9650	9900	9930	9600	17158
665	20231102	090700	1089892170	9900	9570	10000	9470	45413
666	20231102	090600	642260570	9570	9830	9910	9490	21995
667	20231102	090500	429317470	9830	9200	9950	9170	35550
668	20231102	090400	85382620	9160	9160	9200	9160	2563
669	20231102	090300	61902620	9370	9370	9370	9370	0
670	20231102	090200	61902620	9370	8960	9370	8890	3406
671	20231102	090100	30925330	8800	8590	9060	8590	2420
672	20231102	090000	9628980	8590	8520	8590	8520	1130