KissMeData/246710/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	204600	278257410	9540	9540	9540	9540	23
3	20231102	204500	278257410	9540	9540	9540	9540	0
4	20231102	204400	278257410	9540	9540	9540	9540	0
5	20231102	204300	278257410	9540	9540	9540	9540	0
6	20231102	204200	278257410	9540	9540	9540	9540	0
7	20231102	204100	278257410	9540	9540	9540	9540	0
8	20231102	204000	278257410	9540	9540	9540	9540	0
9	20231102	203900	278257410	9540	9540	9540	9540	0
10	20231102	203800	278257410	9540	9540	9540	9540	0
11	20231102	203700	278257410	9540	9540	9540	9540	0
12	20231102	203600	278257410	9540	9540	9540	9540	0
13	20231102	203500	278257410	9540	9540	9540	9540	0
14	20231102	203400	278257410	9540	9540	9540	9540	0
15	20231102	203300	278257410	9540	9540	9540	9540	0
16	20231102	203200	278257410	9540	9540	9540	9540	0
17	20231102	203100	278257410	9540	9540	9540	9540	0
18	20231102	203000	278257410	9540	9540	9540	9540	0
19	20231102	202900	278257410	9540	9540	9540	9540	0
20	20231102	202800	278257410	9540	9540	9540	9540	0
21	20231102	202700	278257410	9540	9540	9540	9540	0
22	20231102	202600	278257410	9540	9540	9540	9540	0
23	20231102	202500	278257410	9540	9540	9540	9540	0
24	20231102	202400	278257410	9540	9540	9540	9540	0
25	20231102	202300	278257410	9540	9540	9540	9540	0
26	20231102	202200	278257410	9540	9540	9540	9540	0
27	20231102	202100	278257410	9540	9540	9540	9540	0
28	20231102	202000	278257410	9540	9540	9540	9540	0
29	20231102	201900	278257410	9540	9540	9540	9540	0
30	20231102	201800	278257410	9540	9540	9540	9540	0
31	20231102	201700	278257410	9540	9540	9540	9540	0
32	20231102	201600	278257410	9540	9540	9540	9540	23
33	20231102	201500	278257410	9540	9540	9540	9540	0
34	20231102	201400	278257410	9540	9540	9540	9540	0
35	20231102	201300	278257410	9540	9540	9540	9540	0
36	20231102	201200	278257410	9540	9540	9540	9540	0
37	20231102	201100	278257410	9540	9540	9540	9540	0
38	20231102	201000	278257410	9540	9540	9540	9540	0
39	20231102	200900	278257410	9540	9540	9540	9540	0
40	20231102	200800	278257410	9540	9540	9540	9540	0
41	20231102	200700	278257410	9540	9540	9540	9540	0
42	20231102	200600	278257410	9540	9540	9540	9540	0
43	20231102	200500	278257410	9540	9540	9540	9540	0
44	20231102	200400	278257410	9540	9540	9540	9540	0
45	20231102	200300	278257410	9540	9540	9540	9540	0
46	20231102	200200	278257410	9540	9540	9540	9540	0
47	20231102	200100	278257410	9540	9540	9540	9540	0
48	20231102	200000	278257410	9540	9540	9540	9540	0
49	20231102	195900	278257410	9540	9540	9540	9540	0
50	20231102	195800	278257410	9540	9540	9540	9540	0
51	20231102	195700	278257410	9540	9540	9540	9540	0
52	20231102	195600	278257410	9540	9540	9540	9540	0
53	20231102	195500	278257410	9540	9540	9540	9540	0
54	20231102	195400	278257410	9540	9540	9540	9540	0
55	20231102	195300	278257410	9540	9540	9540	9540	0
56	20231102	195200	278257410	9540	9540	9540	9540	0
57	20231102	195100	278257410	9540	9540	9540	9540	0
58	20231102	195000	278257410	9540	9540	9540	9540	0
59	20231102	194900	278257410	9540	9540	9540	9540	0
60	20231102	194800	278257410	9540	9540	9540	9540	0
61	20231102	194700	278257410	9540	9540	9540	9540	0
62	20231102	194600	278257410	9540	9540	9540	9540	23
63	20231102	194500	278257410	9540	9540	9540	9540	0
64	20231102	194400	278257410	9540	9540	9540	9540	0
65	20231102	194300	278257410	9540	9540	9540	9540	0
66	20231102	194200	278257410	9540	9540	9540	9540	0
67	20231102	194100	278257410	9540	9540	9540	9540	0
68	20231102	194000	278257410	9540	9540	9540	9540	0
69	20231102	193900	278257410	9540	9540	9540	9540	0
70	20231102	193800	278257410	9540	9540	9540	9540	0
71	20231102	193700	278257410	9540	9540	9540	9540	0
72	20231102	193600	278257410	9540	9540	9540	9540	0
73	20231102	193500	278257410	9540	9540	9540	9540	0
74	20231102	193400	278257410	9540	9540	9540	9540	0
75	20231102	193300	278257410	9540	9540	9540	9540	0
76	20231102	193200	278257410	9540	9540	9540	9540	0
77	20231102	193100	278257410	9540	9540	9540	9540	0
78	20231102	193000	278257410	9540	9540	9540	9540	0
79	20231102	192900	278257410	9540	9540	9540	9540	0
80	20231102	192800	278257410	9540	9540	9540	9540	0
81	20231102	192700	278257410	9540	9540	9540	9540	0
82	20231102	192600	278257410	9540	9540	9540	9540	0
83	20231102	192500	278257410	9540	9540	9540	9540	0
84	20231102	192400	278257410	9540	9540	9540	9540	0
85	20231102	192300	278257410	9540	9540	9540	9540	0
86	20231102	192200	278257410	9540	9540	9540	9540	0
87	20231102	192100	278257410	9540	9540	9540	9540	0
88	20231102	192000	278257410	9540	9540	9540	9540	0
89	20231102	191900	278257410	9540	9540	9540	9540	0
90	20231102	191800	278257410	9540	9540	9540	9540	0
91	20231102	191700	278257410	9540	9540	9540	9540	0
92	20231102	191600	278257410	9540	9540	9540	9540	23
93	20231102	191500	278257410	9540	9540	9540	9540	0
94	20231102	191400	278257410	9540	9540	9540	9540	0
95	20231102	191300	278257410	9540	9540	9540	9540	0
96	20231102	191200	278257410	9540	9540	9540	9540	0
97	20231102	191100	278257410	9540	9540	9540	9540	0
98	20231102	191000	278257410	9540	9540	9540	9540	0
99	20231102	190900	278257410	9540	9540	9540	9540	0
100	20231102	190800	278257410	9540	9540	9540	9540	0
101	20231102	190700	278257410	9540	9540	9540	9540	0
102	20231102	190600	278257410	9540	9540	9540	9540	0
103	20231102	190500	278257410	9540	9540	9540	9540	0
104	20231102	190400	278257410	9540	9540	9540	9540	0
105	20231102	190300	278257410	9540	9540	9540	9540	0
106	20231102	190200	278257410	9540	9540	9540	9540	0
107	20231102	190100	278257410	9540	9540	9540	9540	0
108	20231102	190000	278257410	9540	9540	9540	9540	0
109	20231102	185900	278257410	9540	9540	9540	9540	0
110	20231102	185800	278257410	9540	9540	9540	9540	0
111	20231102	185700	278257410	9540	9540	9540	9540	0
112	20231102	185600	278257410	9540	9540	9540	9540	0
113	20231102	185500	278257410	9540	9540	9540	9540	0
114	20231102	185400	278257410	9540	9540	9540	9540	0
115	20231102	185300	278257410	9540	9540	9540	9540	0
116	20231102	185200	278257410	9540	9540	9540	9540	0
117	20231102	185100	278257410	9540	9540	9540	9540	0
118	20231102	185000	278257410	9540	9540	9540	9540	0
119	20231102	184900	278257410	9540	9540	9540	9540	0
120	20231102	184800	278257410	9540	9540	9540	9540	0
121	20231102	184700	278257410	9540	9540	9540	9540	0
122	20231102	184600	278257410	9540	9540	9540	9540	23
123	20231102	184500	278257410	9540	9540	9540	9540	0
124	20231102	184400	278257410	9540	9540	9540	9540	0
125	20231102	184300	278257410	9540	9540	9540	9540	0
126	20231102	184200	278257410	9540	9540	9540	9540	0
127	20231102	184100	278257410	9540	9540	9540	9540	0
128	20231102	184000	278257410	9540	9540	9540	9540	0
129	20231102	183900	278257410	9540	9540	9540	9540	0
130	20231102	183800	278257410	9540	9540	9540	9540	0
131	20231102	183700	278257410	9540	9540	9540	9540	0
132	20231102	183600	278257410	9540	9540	9540	9540	0
133	20231102	183500	278257410	9540	9540	9540	9540	0
134	20231102	183400	278257410	9540	9540	9540	9540	0
135	20231102	183300	278257410	9540	9540	9540	9540	0
136	20231102	183200	278257410	9540	9540	9540	9540	0
137	20231102	183100	278257410	9540	9540	9540	9540	0
138	20231102	183000	278257410	9540	9540	9540	9540	0
139	20231102	182900	278257410	9540	9540	9540	9540	0
140	20231102	182800	278257410	9540	9540	9540	9540	0
141	20231102	182700	278257410	9540	9540	9540	9540	0
142	20231102	182600	278257410	9540	9540	9540	9540	0
143	20231102	182500	278257410	9540	9540	9540	9540	0
144	20231102	182400	278257410	9540	9540	9540	9540	0
145	20231102	182300	278257410	9540	9540	9540	9540	0
146	20231102	182200	278257410	9540	9540	9540	9540	0
147	20231102	182100	278257410	9540	9540	9540	9540	0
148	20231102	182000	278257410	9540	9540	9540	9540	0
149	20231102	181900	278257410	9540	9540	9540	9540	0
150	20231102	181800	278257410	9540	9540	9540	9540	0
151	20231102	181700	278257410	9540	9540	9540	9540	0
152	20231102	181600	278257410	9540	9540	9540	9540	23
153	20231102	181500	278257410	9540	9540	9540	9540	0
154	20231102	181400	278257410	9540	9540	9540	9540	0
155	20231102	181300	278257410	9540	9540	9540	9540	0
156	20231102	181200	278257410	9540	9540	9540	9540	0
157	20231102	181100	278257410	9540	9540	9540	9540	0
158	20231102	181000	278257410	9540	9540	9540	9540	0
159	20231102	180900	278257410	9540	9540	9540	9540	0
160	20231102	180800	278257410	9540	9540	9540	9540	0
161	20231102	180700	278257410	9540	9540	9540	9540	0
162	20231102	180600	278257410	9540	9540	9540	9540	0
163	20231102	180500	278257410	9540	9540	9540	9540	0
164	20231102	180400	278257410	9540	9540	9540	9540	0
165	20231102	180300	278257410	9540	9540	9540	9540	0
166	20231102	180200	278257410	9540	9540	9540	9540	0
167	20231102	180100	278257410	9540	9540	9540	9540	0
168	20231102	180000	278257410	9540	9540	9540	9540	0
169	20231102	175900	278257410	9540	9540	9540	9540	0
170	20231102	175800	278257410	9540	9540	9540	9540	0
171	20231102	175700	278257410	9540	9540	9540	9540	0
172	20231102	175600	278257410	9540	9540	9540	9540	0
173	20231102	175500	278257410	9540	9540	9540	9540	0
174	20231102	175400	278257410	9540	9540	9540	9540	0
175	20231102	175300	278257410	9540	9540	9540	9540	0
176	20231102	175200	278257410	9540	9540	9540	9540	0
177	20231102	175100	278257410	9540	9540	9540	9540	0
178	20231102	175000	278257410	9540	9540	9540	9540	0
179	20231102	174900	278257410	9540	9540	9540	9540	0
180	20231102	174800	278257410	9540	9540	9540	9540	0
181	20231102	174700	278257410	9540	9540	9540	9540	0
182	20231102	174600	278257410	9540	9540	9540	9540	23
183	20231102	174500	278257410	9540	9540	9540	9540	0
184	20231102	174400	278257410	9540	9540	9540	9540	0
185	20231102	174300	278257410	9540	9540	9540	9540	0
186	20231102	174200	278257410	9540	9540	9540	9540	0
187	20231102	174100	278257410	9540	9540	9540	9540	0
188	20231102	174000	278257410	9540	9540	9540	9540	0
189	20231102	173900	278257410	9540	9540	9540	9540	0
190	20231102	173800	278257410	9540	9540	9540	9540	0
191	20231102	173700	278257410	9540	9540	9540	9540	0
192	20231102	173600	278257410	9540	9540	9540	9540	0
193	20231102	173500	278257410	9540	9540	9540	9540	0
194	20231102	173400	278257410	9540	9540	9540	9540	0
195	20231102	173300	278257410	9540	9540	9540	9540	0
196	20231102	173200	278257410	9540	9540	9540	9540	0
197	20231102	173100	278257410	9540	9540	9540	9540	0
198	20231102	173000	278257410	9540	9540	9540	9540	0
199	20231102	172900	278257410	9540	9540	9540	9540	0
200	20231102	172800	278257410	9540	9540	9540	9540	0
201	20231102	172700	278257410	9540	9540	9540	9540	0
202	20231102	172600	278257410	9540	9540	9540	9540	0
203	20231102	172500	278257410	9540	9540	9540	9540	0
204	20231102	172400	278257410	9540	9540	9540	9540	0
205	20231102	172300	278257410	9540	9540	9540	9540	0
206	20231102	172200	278257410	9540	9540	9540	9540	0
207	20231102	172100	278257410	9540	9540	9540	9540	0
208	20231102	172000	278257410	9540	9540	9540	9540	0
209	20231102	171900	278257410	9540	9540	9540	9540	0
210	20231102	171800	278257410	9540	9540	9540	9540	0
211	20231102	171700	278257410	9540	9540	9540	9540	0
212	20231102	171600	278257410	9540	9540	9540	9540	23
213	20231102	171500	278257410	9540	9540	9540	9540	0
214	20231102	171400	278257410	9540	9540	9540	9540	0
215	20231102	171300	278257410	9540	9540	9540	9540	0
216	20231102	171200	278257410	9540	9540	9540	9540	0
217	20231102	171100	278257410	9540	9540	9540	9540	0
218	20231102	171000	278257410	9540	9540	9540	9540	0
219	20231102	170900	278257410	9540	9540	9540	9540	0
220	20231102	170800	278257410	9540	9540	9540	9540	0
221	20231102	170700	278257410	9540	9540	9540	9540	0
222	20231102	170600	278257410	9540	9540	9540	9540	0
223	20231102	170500	278257410	9540	9540	9540	9540	0
224	20231102	170400	278257410	9540	9540	9540	9540	0
225	20231102	170300	278257410	9540	9540	9540	9540	0
226	20231102	170200	278257410	9540	9540	9540	9540	0
227	20231102	170100	278257410	9540	9540	9540	9540	0
228	20231102	170000	278257410	9540	9540	9540	9540	0
229	20231102	165900	278257410	9540	9540	9540	9540	0
230	20231102	165800	278257410	9540	9540	9540	9540	0
231	20231102	165700	278257410	9540	9540	9540	9540	0
232	20231102	165600	278257410	9540	9540	9540	9540	0
233	20231102	165500	278257410	9540	9540	9540	9540	0
234	20231102	165400	278257410	9540	9540	9540	9540	0
235	20231102	165300	278257410	9540	9540	9540	9540	0
236	20231102	165200	278257410	9540	9540	9540	9540	0
237	20231102	165100	278257410	9540	9540	9540	9540	0
238	20231102	165000	278257410	9540	9540	9540	9540	0
239	20231102	164900	278257410	9540	9540	9540	9540	0
240	20231102	164800	278257410	9540	9540	9540	9540	0
241	20231102	164700	278257410	9540	9540	9540	9540	0
242	20231102	164600	278257410	9540	9540	9540	9540	23
243	20231102	164500	278257410	9540	9540	9540	9540	0
244	20231102	164400	278257410	9540	9540	9540	9540	0
245	20231102	164300	278257410	9540	9540	9540	9540	0
246	20231102	164200	278257410	9540	9540	9540	9540	0
247	20231102	164100	278257410	9540	9540	9540	9540	0
248	20231102	164000	278257410	9540	9540	9540	9540	0
249	20231102	163900	278257410	9540	9540	9540	9540	0
250	20231102	163800	278257410	9540	9540	9540	9540	0
251	20231102	163700	278257410	9540	9540	9540	9540	0
252	20231102	163600	278257410	9540	9540	9540	9540	0
253	20231102	163500	278257410	9540	9540	9540	9540	0
254	20231102	163400	278257410	9540	9540	9540	9540	0
255	20231102	163300	278257410	9540	9540	9540	9540	0
256	20231102	163200	278257410	9540	9540	9540	9540	0
257	20231102	163100	278257410	9540	9540	9540	9540	0
258	20231102	163000	278257410	9540	9540	9540	9540	0
259	20231102	162900	278257410	9540	9540	9540	9540	0
260	20231102	162800	278257410	9540	9540	9540	9540	0
261	20231102	162700	278257410	9540	9540	9540	9540	0
262	20231102	162600	278257410	9540	9540	9540	9540	0
263	20231102	162500	278257410	9540	9540	9540	9540	0
264	20231102	162400	278257410	9540	9540	9540	9540	0
265	20231102	162300	278257410	9540	9540	9540	9540	0
266	20231102	162200	278257410	9540	9540	9540	9540	0
267	20231102	162100	278257410	9540	9540	9540	9540	0
268	20231102	162000	278257410	9540	9540	9540	9540	0
269	20231102	161900	278257410	9540	9540	9540	9540	0
270	20231102	161800	278257410	9540	9540	9540	9540	0
271	20231102	161700	278257410	9540	9540	9540	9540	0
272	20231102	161600	278257410	9540	9540	9540	9540	23
273	20231102	161500	278257410	9540	9540	9540	9540	0
274	20231102	161400	278257410	9540	9540	9540	9540	0
275	20231102	161300	278257410	9540	9540	9540	9540	0
276	20231102	161200	278257410	9540	9540	9540	9540	0
277	20231102	161100	278257410	9540	9540	9540	9540	0
278	20231102	161000	278257410	9540	9540	9540	9540	0
279	20231102	160900	278257410	9540	9540	9540	9540	0
280	20231102	160800	278257410	9540	9540	9540	9540	0
281	20231102	160700	278257410	9540	9540	9540	9540	0
282	20231102	160600	278257410	9540	9540	9540	9540	0
283	20231102	160500	278257410	9540	9540	9540	9540	0
284	20231102	160400	278257410	9540	9540	9540	9540	0
285	20231102	160300	278257410	9540	9540	9540	9540	0
286	20231102	160200	278257410	9540	9540	9540	9540	0
287	20231102	160100	278257410	9540	9540	9540	9540	0
288	20231102	160000	278257410	9540	9540	9540	9540	0
289	20231102	155900	278257410	9540	9540	9540	9540	0
290	20231102	155800	278257410	9540	9540	9540	9540	0
291	20231102	155700	278257410	9540	9540	9540	9540	0
292	20231102	155600	278257410	9540	9540	9540	9540	0
293	20231102	155500	278257410	9540	9540	9540	9540	0
294	20231102	155400	278257410	9540	9540	9540	9540	0
295	20231102	155300	278257410	9540	9540	9540	9540	0
296	20231102	155200	278257410	9540	9540	9540	9540	0
297	20231102	155100	278257410	9540	9540	9540	9540	0
298	20231102	155000	278257410	9540	9540	9540	9540	0
299	20231102	154900	278257410	9540	9540	9540	9540	0
300	20231102	154800	278257410	9540	9540	9540	9540	0
301	20231102	154700	278257410	9540	9540	9540	9540	0
302	20231102	154600	278257410	9540	9540	9540	9540	23
303	20231102	154500	278257410	9540	9540	9540	9540	0
304	20231102	154400	278257410	9540	9540	9540	9540	0
305	20231102	154300	278257410	9540	9540	9540	9540	0
306	20231102	154200	278257410	9540	9540	9540	9540	0
307	20231102	154100	278257410	9540	9540	9540	9540	0
308	20231102	154000	278257410	9540	9540	9540	9540	0
309	20231102	153900	278257410	9540	9540	9540	9540	0
310	20231102	153800	278257410	9540	9540	9540	9540	0
311	20231102	153700	278257410	9540	9540	9540	9540	0
312	20231102	153600	278257410	9540	9540	9540	9540	0
313	20231102	153500	278257410	9540	9540	9540	9540	0
314	20231102	153400	278257410	9540	9540	9540	9540	0
315	20231102	153300	278257410	9540	9540	9540	9540	0
316	20231102	153200	278257410	9540	9540	9540	9540	0
317	20231102	153100	278257410	9540	9540	9540	9540	0
318	20231102	153000	278257410	9540	9540	9540	9540	23
319	20231102	152900	278037990	9500	9500	9500	9500	0
320	20231102	152800	278037990	9500	9500	9500	9500	0
321	20231102	152700	278037990	9500	9500	9500	9500	0
322	20231102	152600	278037990	9500	9500	9500	9500	0
323	20231102	152500	278037990	9500	9500	9500	9500	0
324	20231102	152400	278037990	9500	9500	9500	9500	0
325	20231102	152300	278037990	9500	9500	9500	9500	0
326	20231102	152200	278037990	9500	9500	9500	9500	0
327	20231102	152100	278037990	9500	9500	9500	9500	0
328	20231102	152000	278037990	9500	9500	9500	9500	0
329	20231102	151900	278037990	9500	9500	9500	9500	30
330	20231102	151800	277752990	9500	9500	9500	9500	39
331	20231102	151700	277382490	9490	9490	9500	9490	29
332	20231102	151600	277107230	9500	9500	9500	9500	67
333	20231102	151500	276470730	9490	9500	9500	9490	6
334	20231102	151400	276413770	9500	9500	9500	9500	5
335	20231102	151300	276366270	9500	9500	9500	9490	30
336	20231102	151200	276081400	9500	9500	9500	9500	5
337	20231102	151100	276033900	9490	9480	9490	9480	321
338	20231102	151000	272990500	9470	9470	9480	9470	101
339	20231102	150900	272033730	9470	9470	9470	9470	9
340	20231102	150800	271948500	9470	9470	9470	9470	5
341	20231102	150700	271901150	9480	9480	9480	9480	19
342	20231102	150600	271721030	9480	9470	9480	9470	14
343	20231102	150500	271588440	9470	9470	9470	9470	0
344	20231102	150400	271588440	9470	9470	9480	9470	18
345	20231102	150300	271417940	9480	9470	9480	9470	9
346	20231102	150200	271332670	9470	9470	9470	9470	9
347	20231102	150100	271247440	9480	9470	9480	9470	224
348	20231102	150000	269123970	9480	9480	9480	9480	19
349	20231102	145900	268943850	9480	9480	9480	9480	13
350	20231102	145800	268820610	9480	9480	9480	9480	0
351	20231102	145700	268820610	9480	9480	9480	9480	5
352	20231102	145600	268773210	9480	9480	9480	9480	0
353	20231102	145500	268773210	9480	9490	9490	9480	18
354	20231102	145400	268602520	9490	9480	9490	9480	6
355	20231102	145300	268545630	9490	9480	9490	9480	22
356	20231102	145200	268337050	9480	9480	9480	9480	13
357	20231102	145100	268213810	9480	9480	9480	9480	10
358	20231102	145000	268119010	9480	9480	9480	9480	5
359	20231102	144900	268071610	9480	9480	9480	9480	0
360	20231102	144800	268071610	9480	9480	9480	9480	13
361	20231102	144700	267948370	9480	9480	9480	9480	40
362	20231102	144600	267569170	9490	9470	9490	9470	2
363	20231102	144500	267550210	9460	9460	9460	9460	13
364	20231102	144400	267427230	9470	9470	9470	9470	0
365	20231102	144300	267427230	9470	9450	9470	9450	346
366	20231102	144200	264154090	9450	9450	9450	9450	0
367	20231102	144100	264154090	9450	9450	9450	9450	13
368	20231102	144000	264031240	9460	9450	9460	9450	28
369	20231102	143900	263766550	9450	9450	9450	9450	5
370	20231102	143800	263719300	9440	9440	9440	9440	13
371	20231102	143700	263596580	9450	9450	9450	9450	227
372	20231102	143600	261451430	9440	9440	9440	9440	5
373	20231102	143500	261404230	9450	9450	9450	9450	4
374	20231102	143400	261366430	9430	9430	9430	9430	9
375	20231102	143300	261281560	9450	9450	9450	9450	5
376	20231102	143200	261234310	9430	9430	9430	9430	0
377	20231102	143100	261234310	9430	9430	9440	9430	472
378	20231102	143000	256783310	9460	9440	9460	9440	605
379	20231102	142900	251063210	9440	9450	9450	9440	162
380	20231102	142800	249532360	9460	9460	9460	9460	457
381	20231102	142700	245209140	9470	9480	9480	9470	504
382	20231102	142600	240436250	9480	9480	9480	9480	5
383	20231102	142500	240388850	9470	9470	9470	9470	0
384	20231102	142400	240388850	9470	9480	9480	9470	118
385	20231102	142300	239270250	9490	9490	9490	9490	0
386	20231102	142200	239270250	9490	9490	9490	9490	0
387	20231102	142100	239270250	9490	9490	9490	9490	5
388	20231102	142000	239222800	9480	9480	9480	9480	13
389	20231102	141900	239099560	9500	9500	9500	9500	0
390	20231102	141800	239099560	9500	9500	9500	9500	588
391	20231102	141700	233513560	9490	9480	9490	9480	13
392	20231102	141600	233390280	9490	9490	9490	9490	0
393	20231102	141500	233390280	9490	9490	9500	9490	7
394	20231102	141400	233323840	9490	9490	9490	9490	0
395	20231102	141300	233323840	9490	9490	9490	9490	62
396	20231102	141200	232735460	9490	9490	9490	9490	5
397	20231102	141100	232688010	9490	9490	9490	9490	0
398	20231102	141000	232688010	9490	9490	9490	9490	13
399	20231102	140900	232564640	9490	9490	9490	9490	0
400	20231102	140800	232564640	9490	9490	9490	9490	5
401	20231102	140700	232517190	9490	9490	9490	9490	0
402	20231102	140600	232517190	9490	9480	9500	9480	15
403	20231102	140500	232374920	9480	9480	9480	9480	5
404	20231102	140400	232327520	9480	9480	9480	9480	0
405	20231102	140300	232327520	9480	9470	9490	9470	15
406	20231102	140200	232185390	9480	9480	9480	9480	4
407	20231102	140100	232147470	9470	9470	9470	9470	5
408	20231102	140000	232100120	9490	9490	9490	9490	0
409	20231102	135900	232100120	9490	9450	9490	9450	10
410	20231102	135800	232005580	9490	9480	9490	9450	61
411	20231102	135700	231428070	9480	9500	9500	9480	275
412	20231102	135600	228817770	9490	9490	9490	9480	113
413	20231102	135500	227746220	9490	9490	9490	9490	10
414	20231102	135400	227651320	9490	9500	9500	9490	119
415	20231102	135300	226520920	9500	9510	9510	9500	201
416	20231102	135200	224610950	9510	9510	9510	9510	13
417	20231102	135100	224487320	9520	9520	9520	9520	0
418	20231102	135000	224487320	9520	9520	9520	9520	0
419	20231102	134900	224487320	9520	9530	9530	9520	60
420	20231102	134800	223915690	9530	9530	9530	9530	9
421	20231102	134700	223829920	9530	9530	9530	9530	5
422	20231102	134600	223782270	9530	9530	9530	9530	0
423	20231102	134500	223782270	9530	9530	9530	9530	13
424	20231102	134400	223658380	9540	9530	9540	9530	8
425	20231102	134300	223582110	9530	9530	9530	9530	10
426	20231102	134200	223486810	9530	9530	9530	9530	4
427	20231102	134100	223448690	9530	9530	9530	9530	9
428	20231102	134000	223362920	9530	9530	9530	9530	5
429	20231102	133900	223315270	9530	9530	9530	9530	0
430	20231102	133800	223315270	9530	9530	9530	9530	17
431	20231102	133700	223153260	9530	9510	9530	9510	102
432	20231102	133600	222181340	9510	9510	9510	9510	0
433	20231102	133500	222181340	9510	9510	9510	9510	0
434	20231102	133400	222181340	9510	9520	9520	9510	14
435	20231102	133300	222048150	9510	9510	9510	9510	0
436	20231102	133200	222048150	9510	9510	9510	9510	0
437	20231102	133100	222048150	9510	9520	9520	9510	209
438	20231102	133000	220060320	9530	9530	9530	9530	10
439	20231102	132900	219965020	9530	9530	9530	9530	39
440	20231102	132800	219593350	9530	9530	9530	9530	4
441	20231102	132700	219555230	9530	9530	9530	9530	9
442	20231102	132600	219469460	9530	9530	9530	9530	5
443	20231102	132500	219421810	9530	9530	9530	9530	0
444	20231102	132400	219421810	9530	9530	9530	9530	13
445	20231102	132300	219297920	9530	9530	9530	9530	5
446	20231102	132200	219250270	9530	9530	9530	9530	0
447	20231102	132100	219250270	9530	9530	9530	9530	4
448	20231102	132000	219212150	9530	9530	9530	9530	9
449	20231102	131900	219126380	9530	9530	9530	9530	5
450	20231102	131800	219078730	9540	9540	9540	9540	9
451	20231102	131700	218992870	9530	9510	9530	9510	23
452	20231102	131600	218773860	9510	9510	9510	9510	0
453	20231102	131500	218773860	9510	9510	9510	9510	0
454	20231102	131400	218773860	9510	9530	9530	9510	54
455	20231102	131300	218259830	9530	9530	9530	9530	9
456	20231102	131200	218174060	9530	9530	9530	9530	5
457	20231102	131100	218126410	9530	9530	9530	9530	11
458	20231102	131000	218021580	9530	9530	9530	9530	13
459	20231102	130900	217897690	9530	9530	9530	9530	7
460	20231102	130800	217830980	9530	9530	9530	9530	0
461	20231102	130700	217830980	9530	9530	9530	9530	4
462	20231102	130600	217792860	9540	9530	9540	9530	11
463	20231102	130500	217688010	9530	9530	9530	9530	5
464	20231102	130400	217640360	9530	9530	9530	9530	5
465	20231102	130300	217592710	9520	9510	9520	9510	13
466	20231102	130200	217469040	9520	9520	9520	9520	25
467	20231102	130100	217231040	9520	9520	9520	9520	0
468	20231102	130000	217231040	9520	9520	9520	9520	0
469	20231102	125900	217231040	9520	9520	9520	9520	9
470	20231102	125800	217145360	9550	9550	9550	9550	0
471	20231102	125700	217145360	9550	9530	9550	9530	8
472	20231102	125600	217069060	9520	9520	9530	9520	15
473	20231102	125500	216926240	9530	9530	9530	9530	0
474	20231102	125400	216926240	9530	9530	9530	9530	0
475	20231102	125300	216926240	9530	9530	9530	9530	0
476	20231102	125200	216926240	9530	9550	9550	9530	629
477	20231102	125100	210919540	9550	9540	9570	9540	1916
478	20231102	125000	192613110	9530	9530	9530	9530	0
479	20231102	124900	192613110	9530	9530	9530	9530	13
480	20231102	124800	192489220	9530	9530	9530	9530	5
481	20231102	124700	192441570	9530	9530	9530	9530	0
482	20231102	124600	192441570	9530	9530	9530	9530	4
483	20231102	124500	192403450	9520	9520	9520	9520	9
484	20231102	124400	192317770	9540	9540	9540	9540	0
485	20231102	124300	192317770	9540	9540	9540	9540	4
486	20231102	124200	192279610	9530	9520	9530	9520	13
487	20231102	124100	192155810	9530	9530	9530	9530	5
488	20231102	124000	192108160	9530	9530	9530	9530	88
489	20231102	123900	191269520	9530	9530	9530	9530	0
490	20231102	123800	191269520	9530	9530	9530	9530	9
491	20231102	123700	191183750	9540	9540	9540	9540	5
492	20231102	123600	191136050	9540	9540	9540	9540	0
493	20231102	123500	191136050	9540	9540	9540	9530	14
494	20231102	123400	191002550	9540	9540	9540	9540	5
495	20231102	123300	190954850	9550	9550	9550	9550	0
496	20231102	123200	190954850	9550	9540	9550	9540	5
497	20231102	123100	190907140	9540	9540	9540	9540	9
498	20231102	123000	190821280	9540	9540	9540	9540	8
499	20231102	122900	190744960	9540	9540	9540	9540	0
500	20231102	122800	190744960	9540	9540	9540	9540	13
501	20231102	122700	190620940	9540	9540	9540	9540	40
502	20231102	122600	190239340	9540	9540	9540	9530	5
503	20231102	122500	190191660	9530	9530	9530	9530	4
504	20231102	122400	190153540	9530	9530	9530	9530	9
505	20231102	122300	190067770	9540	9530	9540	9530	6
506	20231102	122200	190010580	9530	9530	9530	9530	0
507	20231102	122100	190010580	9530	9530	9530	9530	4
508	20231102	122000	189972460	9520	9530	9540	9520	75
509	20231102	121900	189257560	9530	9530	9530	9530	0
510	20231102	121800	189257560	9530	9520	9530	9520	5
511	20231102	121700	189209950	9520	9520	9520	9520	9
512	20231102	121600	189124270	9520	9520	9520	9520	5
513	20231102	121500	189076670	9520	9520	9520	9520	0
514	20231102	121400	189076670	9520	9520	9520	9520	4
515	20231102	121300	189038590	9510	9520	9520	9510	114
516	20231102	121200	187954400	9520	9520	9520	9520	0
517	20231102	121100	187954400	9520	9520	9520	9520	4
518	20231102	121000	187916320	9520	9520	9520	9520	9
519	20231102	120900	187830640	9530	9530	9530	9520	18
520	20231102	120800	187659150	9530	9530	9530	9530	0
521	20231102	120700	187659150	9530	9540	9540	9530	161
522	20231102	120600	186124800	9530	9530	9530	9530	9
523	20231102	120500	186039030	9540	9540	9540	9540	0
524	20231102	120400	186039030	9540	9520	9540	9520	54
525	20231102	120300	185523980	9510	9530	9530	9510	11
526	20231102	120200	185419330	9520	9520	9520	9520	9
527	20231102	120100	185333650	9510	9510	9510	9510	0
528	20231102	120000	185333650	9510	9510	9510	9510	0
529	20231102	115900	185333650	9510	9500	9520	9500	76
530	20231102	115800	184610870	9510	9510	9510	9510	11
531	20231102	115700	184506260	9500	9500	9500	9500	4
532	20231102	115600	184468260	9500	9500	9500	9500	9
533	20231102	115500	184382760	9510	9500	9510	9500	15
534	20231102	115400	184240160	9510	9510	9510	9510	4
535	20231102	115300	184202120	9500	9510	9510	9500	6
536	20231102	115200	184145100	9500	9500	9500	9500	14
537	20231102	115100	184012100	9500	9500	9500	9500	0
538	20231102	115000	184012100	9500	9510	9510	9500	86
539	20231102	114900	183195090	9510	9510	9510	9510	9
540	20231102	114800	183109500	9520	9520	9520	9520	10
541	20231102	114700	183014300	9520	9520	9520	9520	0
542	20231102	114600	183014300	9520	9520	9520	9520	4
543	20231102	114500	182976220	9520	9520	9520	9520	14
544	20231102	114400	182842940	9510	9510	9510	9510	0
545	20231102	114300	182842940	9510	9510	9510	9510	0
546	20231102	114200	182842940	9510	9520	9520	9510	9
547	20231102	114100	182757280	9530	9530	9530	9530	5
548	20231102	114000	182709630	9540	9550	9550	9540	18
549	20231102	113900	182537850	9540	9550	9550	9540	12
550	20231102	113800	182423290	9550	9540	9570	9540	1382
551	20231102	113700	169219330	9550	9550	9550	9550	5
552	20231102	113600	169171580	9550	9540	9550	9540	9
553	20231102	113500	169085670	9550	9550	9550	9540	25
554	20231102	113400	168847020	9540	9550	9550	9540	18
555	20231102	113300	168675240	9550	9550	9550	9550	12
556	20231102	113200	168560640	9550	9510	9550	9510	352
557	20231102	113100	165200070	9500	9500	9500	9500	14
558	20231102	113000	165067070	9500	9500	9500	9500	0
559	20231102	112900	165067070	9500	9500	9500	9500	4
560	20231102	112800	165029070	9500	9500	9500	9500	9
561	20231102	112700	164943570	9510	9510	9510	9510	4
562	20231102	112600	164905530	9500	9500	9500	9500	2
563	20231102	112500	164886530	9500	9510	9510	9500	50
564	20231102	112400	164411450	9510	9520	9520	9510	14
565	20231102	112300	164278260	9520	9520	9520	9520	3
566	20231102	112200	164249700	9510	9510	9510	9510	4
567	20231102	112100	164211660	9510	9500	9510	9500	11
568	20231102	112000	164107140	9510	9510	9510	9500	94
569	20231102	111900	163213860	9510	9510	9510	9510	0
570	20231102	111800	163213860	9510	9510	9510	9510	4
571	20231102	111700	163175820	9510	9520	9520	9510	11
572	20231102	111600	163071190	9530	9530	9530	9530	0
573	20231102	111500	163071190	9530	9530	9530	9530	1
574	20231102	111400	163061660	9530	9530	9530	9500	13
575	20231102	111300	162938040	9520	9510	9520	9500	111
576	20231102	111200	161882440	9520	9510	9520	9500	251
577	20231102	111100	159497780	9510	9510	9510	9510	0
578	20231102	111000	159497780	9510	9530	9540	9510	17
579	20231102	110900	159335870	9550	9550	9550	9550	0
580	20231102	110800	159335870	9550	9550	9550	9550	0
581	20231102	110700	159335870	9550	9520	9550	9520	11
582	20231102	110600	159231090	9550	9550	9550	9540	132
583	20231102	110500	157970600	9550	9540	9560	9540	1115
584	20231102	110400	147321260	9540	9540	9550	9540	7
585	20231102	110300	147254440	9540	9520	9540	9520	55
586	20231102	110200	146730510	9520	9520	9520	9520	20
587	20231102	110100	146540110	9520	9520	9520	9520	50
588	20231102	110000	146064110	9520	9520	9520	9520	9
589	20231102	105900	145978430	9540	9540	9540	9540	4
590	20231102	105800	145940270	9550	9570	9570	9540	500
591	20231102	105700	141166850	9540	9540	9540	9540	0
592	20231102	105600	141166850	9540	9550	9550	9540	166
593	20231102	105500	139581640	9550	9550	9550	9550	2389
594	20231102	105400	116766690	9550	9640	9640	9550	1502
595	20231102	105300	102419970	9560	9570	9570	9560	20
596	20231102	105200	102228730	9620	9650	9670	9620	455
597	20231102	105100	97846860	9650	9650	9650	9650	65
598	20231102	105000	97219610	9680	9680	9680	9680	22
599	20231102	104900	97006650	9680	9620	9680	9620	683
600	20231102	104800	90409680	9630	9620	9630	9620	73
601	20231102	104700	89707160	9620	9610	9620	9610	7
602	20231102	104600	89639860	9600	9610	9610	9600	20
603	20231102	104500	89447830	9610	9590	9610	9580	591
604	20231102	104400	83777090	9580	9580	9580	9580	0
605	20231102	104300	83777090	9580	9570	9580	9570	252
606	20231102	104200	81363130	9560	9550	9560	9550	14
607	20231102	104100	81229380	9580	9580	9580	9580	0
608	20231102	104000	81229380	9580	9540	9580	9540	504
609	20231102	103900	76404400	9540	9540	9540	9540	5
610	20231102	103800	76356700	9520	9520	9530	9520	19
611	20231102	103700	76175770	9540	9540	9540	9540	0
612	20231102	103600	76175770	9540	9540	9540	9540	12
613	20231102	103500	76061290	9540	9520	9540	9520	35
614	20231102	103400	75727840	9500	9510	9510	9500	50
615	20231102	103300	75252530	9530	9530	9530	9530	4
616	20231102	103200	75214410	9530	9530	9530	9530	5
617	20231102	103100	75166760	9510	9530	9530	9510	10
618	20231102	103000	75071640	9530	9530	9530	9530	21
619	20231102	102900	74871510	9530	9530	9530	9530	0
620	20231102	102800	74871510	9530	9540	9540	9530	9
621	20231102	102700	74785690	9550	9550	9550	9550	116
622	20231102	102600	73677890	9550	9540	9550	9540	34
623	20231102	102500	73353490	9540	9540	9540	9540	52
624	20231102	102400	72857410	9540	9540	9540	9540	43
625	20231102	102300	72447190	9530	9530	9530	9530	4
626	20231102	102200	72409070	9550	9550	9550	9550	100
627	20231102	102100	71454070	9570	9510	9570	9510	109
628	20231102	102000	70411980	9560	9530	9560	9530	401
629	20231102	101900	66584440	9530	9520	9530	9520	49
630	20231102	101800	66117510	9520	9520	9520	9520	0
631	20231102	101700	66117510	9520	9500	9520	9500	39
632	20231102	101600	65746610	9500	9500	9500	9500	0
633	20231102	101500	65746610	9500	9480	9500	9480	14
634	20231102	101400	65613810	9480	9480	9480	9480	9
635	20231102	101300	65528490	9500	9500	9500	9500	100
636	20231102	101200	64578490	9500	9510	9510	9500	123
637	20231102	101100	63409760	9500	9500	9500	9500	102
638	20231102	101000	62440760	9470	9510	9510	9470	25
639	20231102	100900	62203820	9510	9490	9510	9490	6
640	20231102	100800	62146860	9480	9480	9480	9480	4
641	20231102	100700	62108940	9470	9470	9470	9470	9
642	20231102	100600	62023710	9500	9500	9500	9500	0
643	20231102	100500	62023710	9500	9500	9510	9500	130
644	20231102	100400	60788690	9500	9500	9510	9500	43
645	20231102	100300	60380170	9500	9480	9500	9480	187
646	20231102	100200	58603880	9480	9470	9490	9470	159
647	20231102	100100	57095610	9460	9460	9460	9460	4
648	20231102	100000	57057770	9460	9440	9460	9440	14
649	20231102	095900	56925510	9500	9500	9500	9500	0
650	20231102	095800	56925510	9500	9500	9500	9500	0
651	20231102	095700	56925510	9500	9470	9500	9440	122
652	20231102	095600	55768650	9430	9440	9440	9430	9
653	20231102	095500	55683750	9450	9440	9450	9440	151
654	20231102	095400	54257810	9440	9440	9440	9440	6
655	20231102	095300	54201170	9450	9430	9450	9400	17
656	20231102	095200	54041090	9440	9440	9440	9440	3
657	20231102	095100	54012770	9440	9420	9440	9420	143
658	20231102	095000	52662960	9430	9430	9430	9430	0
659	20231102	094900	52662960	9430	9400	9430	9400	11
660	20231102	094800	52559500	9400	9400	9400	9400	1
661	20231102	094700	52550100	9390	9390	9390	9390	4
662	20231102	094600	52512540	9380	9330	9380	9330	2352
663	20231102	094500	30497940	9370	9360	9370	9360	9
664	20231102	094400	30413660	9320	9350	9350	9320	54
665	20231102	094300	29910260	9320	9320	9320	9320	99
666	20231102	094200	28987580	9320	9320	9320	9320	9
667	20231102	094100	28903700	9320	9320	9320	9320	0
668	20231102	094000	28903700	9320	9320	9320	9320	0
669	20231102	093900	28903700	9320	9320	9320	9320	9
670	20231102	093800	28819820	9390	9380	9390	9380	73
671	20231102	093700	28134390	9380	9380	9380	9380	0
672	20231102	093600	28134390	9380	9330	9380	9320	32
673	20231102	093500	27834510	9350	9350	9350	9350	9
674	20231102	093400	27750360	9320	9360	9360	9320	34
675	20231102	093300	27433090	9390	9370	9390	9330	32
676	20231102	093200	27134060	9330	9330	9330	9330	0
677	20231102	093100	27134060	9330	9380	9380	9330	15
678	20231102	093000	26993830	9370	9320	9370	9310	104
679	20231102	092900	26025050	9300	9300	9300	9300	0
680	20231102	092800	26025050	9300	9310	9310	9300	14
681	20231102	092700	25894760	9390	9390	9390	9390	0
682	20231102	092600	25894760	9390	9390	9390	9390	0
683	20231102	092500	25894760	9390	9390	9390	9390	0
684	20231102	092400	25894760	9390	9390	9390	9390	0
685	20231102	092300	25894760	9390	9390	9390	9390	48
686	20231102	092200	25444040	9390	9380	9390	9380	103
687	20231102	092100	24477880	9300	9300	9300	9300	30
688	20231102	092000	24198880	9300	9330	9330	9300	167
689	20231102	091900	22643450	9400	9400	9400	9400	0
690	20231102	091800	22643450	9400	9350	9400	9320	296
691	20231102	091700	19875520	9330	9340	9340	9330	34
692	20231102	091600	19558210	9460	9360	9460	9330	302
693	20231102	091500	16735040	9400	9400	9400	9400	0
694	20231102	091400	16735040	9400	9400	9400	9400	0
695	20231102	091300	16735040	9400	9420	9420	9400	235
696	20231102	091200	14525140	9420	9410	9420	9410	159
697	20231102	091100	13028330	9510	9370	9510	9340	400
698	20231102	091000	9275650	9400	9400	9400	9400	1
699	20231102	090900	9266250	9360	9400	9400	9360	235
700	20231102	090800	7059130	9400	9430	9430	9400	84
701	20231102	090700	6269190	9400	9360	9400	9360	53
702	20231102	090600	5771050	9340	9360	9360	9340	62
703	20231102	090500	5191780	9340	9340	9340	9340	30
704	20231102	090400	4911580	9340	9340	9340	9340	8
705	20231102	090300	4836860	9340	9340	9340	9340	0
706	20231102	090200	4836860	9340	9340	9340	9340	8
707	20231102	090100	4762140	9360	9400	9400	9360	94
708	20231102	090000	3879300	9650	9650	9650	9650	402