KissMeData/348950/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211100	790245695	3960	3960	3960	3960	1759
3	20231102	211000	790245695	3960	3960	3960	3960	0
4	20231102	210900	790245695	3960	3960	3960	3960	0
5	20231102	210800	790245695	3960	3960	3960	3960	0
6	20231102	210700	790245695	3960	3960	3960	3960	0
7	20231102	210600	790245695	3960	3960	3960	3960	0
8	20231102	210500	790245695	3960	3960	3960	3960	0
9	20231102	210400	790245695	3960	3960	3960	3960	0
10	20231102	210300	790245695	3960	3960	3960	3960	0
11	20231102	210200	790245695	3960	3960	3960	3960	0
12	20231102	210100	790245695	3960	3960	3960	3960	0
13	20231102	210000	790245695	3960	3960	3960	3960	0
14	20231102	205900	790245695	3960	3960	3960	3960	0
15	20231102	205800	790245695	3960	3960	3960	3960	0
16	20231102	205700	790245695	3960	3960	3960	3960	0
17	20231102	205600	790245695	3960	3960	3960	3960	0
18	20231102	205500	790245695	3960	3960	3960	3960	0
19	20231102	205400	790245695	3960	3960	3960	3960	0
20	20231102	205300	790245695	3960	3960	3960	3960	0
21	20231102	205200	790245695	3960	3960	3960	3960	0
22	20231102	205100	790245695	3960	3960	3960	3960	0
23	20231102	205000	790245695	3960	3960	3960	3960	0
24	20231102	204900	790245695	3960	3960	3960	3960	0
25	20231102	204800	790245695	3960	3960	3960	3960	0
26	20231102	204700	790245695	3960	3960	3960	3960	0
27	20231102	204600	790245695	3960	3960	3960	3960	0
28	20231102	204500	790245695	3960	3960	3960	3960	0
29	20231102	204400	790245695	3960	3960	3960	3960	0
30	20231102	204300	790245695	3960	3960	3960	3960	0
31	20231102	204200	790245695	3960	3960	3960	3960	0
32	20231102	204100	790245695	3960	3960	3960	3960	1759
33	20231102	204000	790245695	3960	3960	3960	3960	0
34	20231102	203900	790245695	3960	3960	3960	3960	0
35	20231102	203800	790245695	3960	3960	3960	3960	0
36	20231102	203700	790245695	3960	3960	3960	3960	0
37	20231102	203600	790245695	3960	3960	3960	3960	0
38	20231102	203500	790245695	3960	3960	3960	3960	0
39	20231102	203400	790245695	3960	3960	3960	3960	0
40	20231102	203300	790245695	3960	3960	3960	3960	0
41	20231102	203200	790245695	3960	3960	3960	3960	0
42	20231102	203100	790245695	3960	3960	3960	3960	0
43	20231102	203000	790245695	3960	3960	3960	3960	0
44	20231102	202900	790245695	3960	3960	3960	3960	0
45	20231102	202800	790245695	3960	3960	3960	3960	0
46	20231102	202700	790245695	3960	3960	3960	3960	0
47	20231102	202600	790245695	3960	3960	3960	3960	0
48	20231102	202500	790245695	3960	3960	3960	3960	0
49	20231102	202400	790245695	3960	3960	3960	3960	0
50	20231102	202300	790245695	3960	3960	3960	3960	0
51	20231102	202200	790245695	3960	3960	3960	3960	0
52	20231102	202100	790245695	3960	3960	3960	3960	0
53	20231102	202000	790245695	3960	3960	3960	3960	0
54	20231102	201900	790245695	3960	3960	3960	3960	0
55	20231102	201800	790245695	3960	3960	3960	3960	0
56	20231102	201700	790245695	3960	3960	3960	3960	0
57	20231102	201600	790245695	3960	3960	3960	3960	0
58	20231102	201500	790245695	3960	3960	3960	3960	0
59	20231102	201400	790245695	3960	3960	3960	3960	0
60	20231102	201300	790245695	3960	3960	3960	3960	0
61	20231102	201200	790245695	3960	3960	3960	3960	0
62	20231102	201100	790245695	3960	3960	3960	3960	1759
63	20231102	201000	790245695	3960	3960	3960	3960	0
64	20231102	200900	790245695	3960	3960	3960	3960	0
65	20231102	200800	790245695	3960	3960	3960	3960	0
66	20231102	200700	790245695	3960	3960	3960	3960	0
67	20231102	200600	790245695	3960	3960	3960	3960	0
68	20231102	200500	790245695	3960	3960	3960	3960	0
69	20231102	200400	790245695	3960	3960	3960	3960	0
70	20231102	200300	790245695	3960	3960	3960	3960	0
71	20231102	200200	790245695	3960	3960	3960	3960	0
72	20231102	200100	790245695	3960	3960	3960	3960	0
73	20231102	200000	790245695	3960	3960	3960	3960	0
74	20231102	195900	790245695	3960	3960	3960	3960	0
75	20231102	195800	790245695	3960	3960	3960	3960	0
76	20231102	195700	790245695	3960	3960	3960	3960	0
77	20231102	195600	790245695	3960	3960	3960	3960	0
78	20231102	195500	790245695	3960	3960	3960	3960	0
79	20231102	195400	790245695	3960	3960	3960	3960	0
80	20231102	195300	790245695	3960	3960	3960	3960	0
81	20231102	195200	790245695	3960	3960	3960	3960	0
82	20231102	195100	790245695	3960	3960	3960	3960	0
83	20231102	195000	790245695	3960	3960	3960	3960	0
84	20231102	194900	790245695	3960	3960	3960	3960	0
85	20231102	194800	790245695	3960	3960	3960	3960	0
86	20231102	194700	790245695	3960	3960	3960	3960	0
87	20231102	194600	790245695	3960	3960	3960	3960	0
88	20231102	194500	790245695	3960	3960	3960	3960	0
89	20231102	194400	790245695	3960	3960	3960	3960	0
90	20231102	194300	790245695	3960	3960	3960	3960	0
91	20231102	194200	790245695	3960	3960	3960	3960	0
92	20231102	194100	790245695	3960	3960	3960	3960	1759
93	20231102	194000	790245695	3960	3960	3960	3960	0
94	20231102	193900	790245695	3960	3960	3960	3960	0
95	20231102	193800	790245695	3960	3960	3960	3960	0
96	20231102	193700	790245695	3960	3960	3960	3960	0
97	20231102	193600	790245695	3960	3960	3960	3960	0
98	20231102	193500	790245695	3960	3960	3960	3960	0
99	20231102	193400	790245695	3960	3960	3960	3960	0
100	20231102	193300	790245695	3960	3960	3960	3960	0
101	20231102	193200	790245695	3960	3960	3960	3960	0
102	20231102	193100	790245695	3960	3960	3960	3960	0
103	20231102	193000	790245695	3960	3960	3960	3960	0
104	20231102	192900	790245695	3960	3960	3960	3960	0
105	20231102	192800	790245695	3960	3960	3960	3960	0
106	20231102	192700	790245695	3960	3960	3960	3960	0
107	20231102	192600	790245695	3960	3960	3960	3960	0
108	20231102	192500	790245695	3960	3960	3960	3960	0
109	20231102	192400	790245695	3960	3960	3960	3960	0
110	20231102	192300	790245695	3960	3960	3960	3960	0
111	20231102	192200	790245695	3960	3960	3960	3960	0
112	20231102	192100	790245695	3960	3960	3960	3960	0
113	20231102	192000	790245695	3960	3960	3960	3960	0
114	20231102	191900	790245695	3960	3960	3960	3960	0
115	20231102	191800	790245695	3960	3960	3960	3960	0
116	20231102	191700	790245695	3960	3960	3960	3960	0
117	20231102	191600	790245695	3960	3960	3960	3960	0
118	20231102	191500	790245695	3960	3960	3960	3960	0
119	20231102	191400	790245695	3960	3960	3960	3960	0
120	20231102	191300	790245695	3960	3960	3960	3960	0
121	20231102	191200	790245695	3960	3960	3960	3960	0
122	20231102	191100	790245695	3960	3960	3960	3960	1759
123	20231102	191000	790245695	3960	3960	3960	3960	0
124	20231102	190900	790245695	3960	3960	3960	3960	0
125	20231102	190800	790245695	3960	3960	3960	3960	0
126	20231102	190700	790245695	3960	3960	3960	3960	0
127	20231102	190600	790245695	3960	3960	3960	3960	0
128	20231102	190500	790245695	3960	3960	3960	3960	0
129	20231102	190400	790245695	3960	3960	3960	3960	0
130	20231102	190300	790245695	3960	3960	3960	3960	0
131	20231102	190200	790245695	3960	3960	3960	3960	0
132	20231102	190100	790245695	3960	3960	3960	3960	0
133	20231102	190000	790245695	3960	3960	3960	3960	0
134	20231102	185900	790245695	3960	3960	3960	3960	0
135	20231102	185800	790245695	3960	3960	3960	3960	0
136	20231102	185700	790245695	3960	3960	3960	3960	0
137	20231102	185600	790245695	3960	3960	3960	3960	0
138	20231102	185500	790245695	3960	3960	3960	3960	0
139	20231102	185400	790245695	3960	3960	3960	3960	0
140	20231102	185300	790245695	3960	3960	3960	3960	0
141	20231102	185200	790245695	3960	3960	3960	3960	0
142	20231102	185100	790245695	3960	3960	3960	3960	0
143	20231102	185000	790245695	3960	3960	3960	3960	0
144	20231102	184900	790245695	3960	3960	3960	3960	0
145	20231102	184800	790245695	3960	3960	3960	3960	0
146	20231102	184700	790245695	3960	3960	3960	3960	0
147	20231102	184600	790245695	3960	3960	3960	3960	0
148	20231102	184500	790245695	3960	3960	3960	3960	0
149	20231102	184400	790245695	3960	3960	3960	3960	0
150	20231102	184300	790245695	3960	3960	3960	3960	0
151	20231102	184200	790245695	3960	3960	3960	3960	0
152	20231102	184100	790245695	3960	3960	3960	3960	1759
153	20231102	184000	790245695	3960	3960	3960	3960	0
154	20231102	183900	790245695	3960	3960	3960	3960	0
155	20231102	183800	790245695	3960	3960	3960	3960	0
156	20231102	183700	790245695	3960	3960	3960	3960	0
157	20231102	183600	790245695	3960	3960	3960	3960	0
158	20231102	183500	790245695	3960	3960	3960	3960	0
159	20231102	183400	790245695	3960	3960	3960	3960	0
160	20231102	183300	790245695	3960	3960	3960	3960	0
161	20231102	183200	790245695	3960	3960	3960	3960	0
162	20231102	183100	790245695	3960	3960	3960	3960	0
163	20231102	183000	790245695	3960	3960	3960	3960	0
164	20231102	182900	790245695	3960	3960	3960	3960	0
165	20231102	182800	790245695	3960	3960	3960	3960	0
166	20231102	182700	790245695	3960	3960	3960	3960	0
167	20231102	182600	790245695	3960	3960	3960	3960	0
168	20231102	182500	790245695	3960	3960	3960	3960	0
169	20231102	182400	790245695	3960	3960	3960	3960	0
170	20231102	182300	790245695	3960	3960	3960	3960	0
171	20231102	182200	790245695	3960	3960	3960	3960	0
172	20231102	182100	790245695	3960	3960	3960	3960	0
173	20231102	182000	790245695	3960	3960	3960	3960	0
174	20231102	181900	790245695	3960	3960	3960	3960	0
175	20231102	181800	790245695	3960	3960	3960	3960	0
176	20231102	181700	790245695	3960	3960	3960	3960	0
177	20231102	181600	790245695	3960	3960	3960	3960	0
178	20231102	181500	790245695	3960	3960	3960	3960	0
179	20231102	181400	790245695	3960	3960	3960	3960	0
180	20231102	181300	790245695	3960	3960	3960	3960	0
181	20231102	181200	790245695	3960	3960	3960	3960	0
182	20231102	181100	790245695	3960	3960	3960	3960	1759
183	20231102	181000	790245695	3960	3960	3960	3960	0
184	20231102	180900	790245695	3960	3960	3960	3960	0
185	20231102	180800	790245695	3960	3960	3960	3960	0
186	20231102	180700	790245695	3960	3960	3960	3960	0
187	20231102	180600	790245695	3960	3960	3960	3960	0
188	20231102	180500	790245695	3960	3960	3960	3960	0
189	20231102	180400	790245695	3960	3960	3960	3960	0
190	20231102	180300	790245695	3960	3960	3960	3960	0
191	20231102	180200	790245695	3960	3960	3960	3960	0
192	20231102	180100	790245695	3960	3960	3960	3960	0
193	20231102	180000	790245695	3960	3960	3960	3960	0
194	20231102	175900	790245695	3960	3960	3960	3960	0
195	20231102	175800	790245695	3960	3960	3960	3960	0
196	20231102	175700	790245695	3960	3960	3960	3960	0
197	20231102	175600	790245695	3960	3960	3960	3960	0
198	20231102	175500	790245695	3960	3960	3960	3960	0
199	20231102	175400	790245695	3960	3960	3960	3960	0
200	20231102	175300	790245695	3960	3960	3960	3960	0
201	20231102	175200	790245695	3960	3960	3960	3960	0
202	20231102	175100	790245695	3960	3960	3960	3960	0
203	20231102	175000	790245695	3960	3960	3960	3960	0
204	20231102	174900	790245695	3960	3960	3960	3960	0
205	20231102	174800	790245695	3960	3960	3960	3960	0
206	20231102	174700	790245695	3960	3960	3960	3960	0
207	20231102	174600	790245695	3960	3960	3960	3960	0
208	20231102	174500	790245695	3960	3960	3960	3960	0
209	20231102	174400	790245695	3960	3960	3960	3960	0
210	20231102	174300	790245695	3960	3960	3960	3960	0
211	20231102	174200	790245695	3960	3960	3960	3960	0
212	20231102	174100	790245695	3960	3960	3960	3960	1759
213	20231102	174000	790245695	3960	3960	3960	3960	0
214	20231102	173900	790245695	3960	3960	3960	3960	0
215	20231102	173800	790245695	3960	3960	3960	3960	0
216	20231102	173700	790245695	3960	3960	3960	3960	0
217	20231102	173600	790245695	3960	3960	3960	3960	0
218	20231102	173500	790245695	3960	3960	3960	3960	0
219	20231102	173400	790245695	3960	3960	3960	3960	0
220	20231102	173300	790245695	3960	3960	3960	3960	0
221	20231102	173200	790245695	3960	3960	3960	3960	0
222	20231102	173100	790245695	3960	3960	3960	3960	0
223	20231102	173000	790245695	3960	3960	3960	3960	0
224	20231102	172900	790245695	3960	3960	3960	3960	0
225	20231102	172800	790245695	3960	3960	3960	3960	0
226	20231102	172700	790245695	3960	3960	3960	3960	0
227	20231102	172600	790245695	3960	3960	3960	3960	0
228	20231102	172500	790245695	3960	3960	3960	3960	0
229	20231102	172400	790245695	3960	3960	3960	3960	0
230	20231102	172300	790245695	3960	3960	3960	3960	0
231	20231102	172200	790245695	3960	3960	3960	3960	0
232	20231102	172100	790245695	3960	3960	3960	3960	0
233	20231102	172000	790245695	3960	3960	3960	3960	0
234	20231102	171900	790245695	3960	3960	3960	3960	0
235	20231102	171800	790245695	3960	3960	3960	3960	0
236	20231102	171700	790245695	3960	3960	3960	3960	0
237	20231102	171600	790245695	3960	3960	3960	3960	0
238	20231102	171500	790245695	3960	3960	3960	3960	0
239	20231102	171400	790245695	3960	3960	3960	3960	0
240	20231102	171300	790245695	3960	3960	3960	3960	0
241	20231102	171200	790245695	3960	3960	3960	3960	0
242	20231102	171100	790245695	3960	3960	3960	3960	1759
243	20231102	171000	790245695	3960	3960	3960	3960	0
244	20231102	170900	790245695	3960	3960	3960	3960	0
245	20231102	170800	790245695	3960	3960	3960	3960	0
246	20231102	170700	790245695	3960	3960	3960	3960	0
247	20231102	170600	790245695	3960	3960	3960	3960	0
248	20231102	170500	790245695	3960	3960	3960	3960	0
249	20231102	170400	790245695	3960	3960	3960	3960	0
250	20231102	170300	790245695	3960	3960	3960	3960	0
251	20231102	170200	790245695	3960	3960	3960	3960	0
252	20231102	170100	790245695	3960	3960	3960	3960	0
253	20231102	170000	790245695	3960	3960	3960	3960	0
254	20231102	165900	790245695	3960	3960	3960	3960	0
255	20231102	165800	790245695	3960	3960	3960	3960	0
256	20231102	165700	790245695	3960	3960	3960	3960	0
257	20231102	165600	790245695	3960	3960	3960	3960	0
258	20231102	165500	790245695	3960	3960	3960	3960	0
259	20231102	165400	790245695	3960	3960	3960	3960	0
260	20231102	165300	790245695	3960	3960	3960	3960	0
261	20231102	165200	790245695	3960	3960	3960	3960	0
262	20231102	165100	790245695	3960	3960	3960	3960	0
263	20231102	165000	790245695	3960	3960	3960	3960	0
264	20231102	164900	790245695	3960	3960	3960	3960	0
265	20231102	164800	790245695	3960	3960	3960	3960	0
266	20231102	164700	790245695	3960	3960	3960	3960	0
267	20231102	164600	790245695	3960	3960	3960	3960	0
268	20231102	164500	790245695	3960	3960	3960	3960	0
269	20231102	164400	790245695	3960	3960	3960	3960	0
270	20231102	164300	790245695	3960	3960	3960	3960	0
271	20231102	164200	790245695	3960	3960	3960	3960	0
272	20231102	164100	790245695	3960	3960	3960	3960	1759
273	20231102	164000	790245695	3960	3960	3960	3960	0
274	20231102	163900	790245695	3960	3960	3960	3960	0
275	20231102	163800	790245695	3960	3960	3960	3960	0
276	20231102	163700	790245695	3960	3960	3960	3960	0
277	20231102	163600	790245695	3960	3960	3960	3960	0
278	20231102	163500	790245695	3960	3960	3960	3960	0
279	20231102	163400	790245695	3960	3960	3960	3960	0
280	20231102	163300	790245695	3960	3960	3960	3960	0
281	20231102	163200	790245695	3960	3960	3960	3960	0
282	20231102	163100	790245695	3960	3960	3960	3960	0
283	20231102	163000	790245695	3960	3960	3960	3960	0
284	20231102	162900	790245695	3960	3960	3960	3960	0
285	20231102	162800	790245695	3960	3960	3960	3960	0
286	20231102	162700	790245695	3960	3960	3960	3960	0
287	20231102	162600	790245695	3960	3960	3960	3960	0
288	20231102	162500	790245695	3960	3960	3960	3960	0
289	20231102	162400	790245695	3960	3960	3960	3960	0
290	20231102	162300	790245695	3960	3960	3960	3960	0
291	20231102	162200	790245695	3960	3960	3960	3960	0
292	20231102	162100	790245695	3960	3960	3960	3960	0
293	20231102	162000	790245695	3960	3960	3960	3960	0
294	20231102	161900	790245695	3960	3960	3960	3960	0
295	20231102	161800	790245695	3960	3960	3960	3960	0
296	20231102	161700	790245695	3960	3960	3960	3960	0
297	20231102	161600	790245695	3960	3960	3960	3960	0
298	20231102	161500	790245695	3960	3960	3960	3960	0
299	20231102	161400	790245695	3960	3960	3960	3960	0
300	20231102	161300	790245695	3960	3960	3960	3960	0
301	20231102	161200	790245695	3960	3960	3960	3960	0
302	20231102	161100	790245695	3960	3960	3960	3960	1759
303	20231102	161000	790245695	3960	3960	3960	3960	0
304	20231102	160900	790245695	3960	3960	3960	3960	0
305	20231102	160800	790245695	3960	3960	3960	3960	0
306	20231102	160700	790245695	3960	3960	3960	3960	0
307	20231102	160600	790245695	3960	3960	3960	3960	0
308	20231102	160500	790245695	3960	3960	3960	3960	0
309	20231102	160400	790245695	3960	3960	3960	3960	0
310	20231102	160300	790245695	3960	3960	3960	3960	0
311	20231102	160200	790245695	3960	3960	3960	3960	0
312	20231102	160100	790245695	3960	3960	3960	3960	0
313	20231102	160000	790245695	3960	3960	3960	3960	0
314	20231102	155900	790245695	3960	3960	3960	3960	0
315	20231102	155800	790245695	3960	3960	3960	3960	0
316	20231102	155700	790245695	3960	3960	3960	3960	0
317	20231102	155600	790245695	3960	3960	3960	3960	0
318	20231102	155500	790245695	3960	3960	3960	3960	0
319	20231102	155400	790245695	3960	3960	3960	3960	0
320	20231102	155300	790245695	3960	3960	3960	3960	0
321	20231102	155200	790245695	3960	3960	3960	3960	0
322	20231102	155100	790245695	3960	3960	3960	3960	0
323	20231102	155000	790245695	3960	3960	3960	3960	0
324	20231102	154900	790245695	3960	3960	3960	3960	0
325	20231102	154800	790245695	3960	3960	3960	3960	0
326	20231102	154700	790245695	3960	3960	3960	3960	0
327	20231102	154600	790245695	3960	3960	3960	3960	0
328	20231102	154500	790245695	3960	3960	3960	3960	0
329	20231102	154400	790245695	3960	3960	3960	3960	0
330	20231102	154300	790245695	3960	3960	3960	3960	0
331	20231102	154200	790245695	3960	3960	3960	3960	0
332	20231102	154100	790245695	3960	3960	3960	3960	1759
333	20231102	154000	790245695	3960	3960	3960	3960	0
334	20231102	153900	790245695	3960	3960	3960	3960	0
335	20231102	153800	790245695	3960	3960	3960	3960	0
336	20231102	153700	790245695	3960	3960	3960	3960	0
337	20231102	153600	790245695	3960	3960	3960	3960	0
338	20231102	153500	790245695	3960	3960	3960	3960	0
339	20231102	153400	790245695	3960	3960	3960	3960	0
340	20231102	153300	790245695	3960	3960	3960	3960	0
341	20231102	153200	790245695	3960	3960	3960	3960	0
342	20231102	153100	790245695	3960	3960	3960	3960	0
343	20231102	153000	790245695	3960	3960	3960	3960	1759
344	20231102	152900	783280055	3940	3940	3940	3940	0
345	20231102	152800	783280055	3940	3940	3940	3940	0
346	20231102	152700	783280055	3940	3940	3940	3940	0
347	20231102	152600	783280055	3940	3940	3940	3940	0
348	20231102	152500	783280055	3940	3940	3940	3940	0
349	20231102	152400	783280055	3940	3940	3940	3940	0
350	20231102	152300	783280055	3940	3940	3940	3940	0
351	20231102	152200	783280055	3940	3940	3940	3940	0
352	20231102	152100	783280055	3940	3940	3940	3940	0
353	20231102	152000	783280055	3940	3940	3940	3940	0
354	20231102	151900	783280055	3940	3940	3960	3940	871
355	20231102	151800	779847210	3940	3960	3960	3940	1158
356	20231102	151700	775277710	3960	3955	3960	3955	254
357	20231102	151600	774272725	3955	3960	3960	3955	928
358	20231102	151500	770598940	3955	3955	3960	3950	532
359	20231102	151400	768494955	3955	3955	3960	3950	290
360	20231102	151300	767348735	3955	3950	3960	3950	335
361	20231102	151200	766024365	3955	3945	3955	3945	3493
362	20231102	151100	752225625	3950	3940	3950	3940	150
363	20231102	151000	751634455	3940	3945	3945	3940	81
364	20231102	150900	751315310	3945	3940	3945	3940	130
365	20231102	150800	750802910	3940	3945	3945	3940	132
366	20231102	150700	750282570	3945	3945	3945	3940	189
367	20231102	150600	749537650	3940	3940	3945	3940	291
368	20231102	150500	748390890	3945	3945	3950	3945	32
369	20231102	150400	748264645	3945	3935	3945	3935	787
370	20231102	150300	745163785	3935	3930	3935	3930	186
371	20231102	150200	744432555	3930	3935	3935	3930	86
372	20231102	150100	744094425	3930	3935	3935	3930	154
373	20231102	150000	743489120	3930	3945	3945	3930	135
374	20231102	145900	742957395	3950	3935	3950	3930	920
375	20231102	145800	739335280	3935	3930	3935	3930	1385
376	20231102	145700	733889600	3930	3930	3935	3930	334
377	20231102	145600	732576590	3930	3930	3930	3930	1004
378	20231102	145500	728630870	3935	3930	3935	3930	210
379	20231102	145400	727805145	3930	3930	3935	3930	246
380	20231102	145300	726837980	3930	3935	3935	3930	253
381	20231102	145200	725843295	3930	3930	3930	3930	114
382	20231102	145100	725395275	3935	3930	3935	3930	253
383	20231102	145000	724400590	3930	3930	3935	3930	263
384	20231102	144900	723366610	3930	3935	3935	3930	244
385	20231102	144800	722407295	3930	3930	3930	3930	173
386	20231102	144700	721727405	3935	3930	3935	3930	215
387	20231102	144600	720882065	3935	3930	3935	3930	244
388	20231102	144500	719922605	3930	3930	3930	3930	56
389	20231102	144400	719702525	3935	3930	3935	3930	247
390	20231102	144300	718731425	3935	3930	3935	3930	249
391	20231102	144200	717752460	3930	3935	3935	3930	135
392	20231102	144100	717221515	3930	3930	3930	3930	171
393	20231102	144000	716549485	3930	3930	3935	3930	340
394	20231102	143900	715212895	3930	3930	3935	3930	206
395	20231102	143800	714402930	3930	3935	3935	3930	288
396	20231102	143700	713270700	3930	3935	3940	3930	203
397	20231102	143600	712472595	3935	3935	3935	3930	258
398	20231102	143500	711457870	3940	3935	3940	3930	282
399	20231102	143400	710348180	3935	3940	3940	3930	236
400	20231102	143300	709419450	3935	3935	3935	3935	158
401	20231102	143200	708797720	3940	3935	3940	3930	138
402	20231102	143100	708255155	3930	3935	3935	3930	253
403	20231102	143000	707260440	3930	3935	3935	3930	181
404	20231102	142900	706548830	3935	3935	3935	3930	159
405	20231102	142800	705923355	3930	3935	3935	3930	209
406	20231102	142700	705101515	3935	3940	3940	3935	218
407	20231102	142600	704243255	3930	3935	3940	3930	194
408	20231102	142500	703480155	3930	3935	3935	3930	213
409	20231102	142400	702642575	3935	3935	3940	3930	444
410	20231102	142300	700895485	3930	3935	3935	3930	225
411	20231102	142200	700010760	3935	3935	3935	3930	131
412	20231102	142100	699495625	3935	3930	3935	3930	251
413	20231102	142000	698508705	3930	3935	3935	3930	176
414	20231102	141900	697816185	3935	3930	3935	3930	146
415	20231102	141800	697242170	3935	3935	3940	3935	276
416	20231102	141700	696156040	3945	3930	3950	3930	808
417	20231102	141600	692974250	3930	3945	3945	3930	10139
418	20231102	141500	653124035	3935	3950	3950	3935	15636
419	20231102	141400	591490380	3955	3950	3955	3950	226
420	20231102	141300	590597290	3950	3945	3950	3945	253
421	20231102	141200	589598900	3950	3950	3950	3950	78
422	20231102	141100	589290800	3945	3950	3950	3945	127
423	20231102	141000	588789550	3950	3945	3950	3945	187
424	20231102	140900	588051675	3950	3950	3955	3950	128
425	20231102	140800	587545685	3950	3955	3955	3950	1132
426	20231102	140700	583069900	3955	3955	3955	3950	145
427	20231102	140600	582497105	3950	3955	3955	3950	134
428	20231102	140500	581967415	3950	3955	3955	3950	216
429	20231102	140400	581113820	3950	3950	3950	3950	192
430	20231102	140300	580355420	3955	3950	3955	3950	250
431	20231102	140200	579367530	3955	3950	3955	3950	134
432	20231102	140100	578837840	3950	3950	3955	3950	250
433	20231102	140000	577849950	3955	3955	3955	3950	146
434	20231102	135900	577273205	3955	3950	3955	3950	133
435	20231102	135800	576747470	3950	3950	3955	3950	214
436	20231102	135700	575901780	3950	3955	3955	3950	215
437	20231102	135600	575052140	3950	3950	3950	3950	136
438	20231102	135500	574514940	3955	3950	3955	3950	134
439	20231102	135400	573985250	3950	3955	3955	3950	215
440	20231102	135300	573135610	3955	3950	3955	3950	139
441	20231102	135200	572586545	3955	3950	3955	3950	133
442	20231102	135100	572060810	3950	3955	3955	3950	215
443	20231102	135000	571211170	3950	3955	3955	3950	214
444	20231102	134900	570365480	3950	3950	3950	3950	56
445	20231102	134800	570144280	3950	3950	3955	3950	215
446	20231102	134700	569294640	3950	3955	3955	3950	214
447	20231102	134600	568448950	3950	3950	3955	3950	281
448	20231102	134500	567338610	3950	3950	3950	3950	56
449	20231102	134400	567117410	3955	3950	3955	3950	213
450	20231102	134300	566275675	3955	3950	3955	3950	215
451	20231102	134200	565426035	3955	3955	3955	3950	146
452	20231102	134100	564848885	3955	3955	3955	3950	94
453	20231102	134000	564477515	3955	3950	3955	3950	203
454	20231102	133900	563675335	3955	3950	3955	3950	216
455	20231102	133800	562821735	3955	3955	3955	3955	0
456	20231102	133700	562821735	3955	3950	3955	3950	222
457	20231102	133600	561944010	3955	3950	3955	3950	213
458	20231102	133500	561102275	3950	3955	3955	3950	134
459	20231102	133400	560572585	3950	3950	3950	3950	137
460	20231102	133300	560031435	3955	3955	3955	3950	215
461	20231102	133200	559181790	3950	3950	3955	3950	634
462	20231102	133100	556677100	3950	3955	3955	3950	246
463	20231102	133000	555705010	3950	3950	3950	3950	189
464	20231102	132900	554958460	3955	3950	3955	3950	157
465	20231102	132800	554337925	3950	3955	3955	3950	135
466	20231102	132700	553804285	3960	3950	3960	3950	636
467	20231102	132600	551287755	3955	3955	3955	3955	201
468	20231102	132500	550492800	3955	3950	3955	3950	7478
469	20231102	132400	520953120	3945	3945	3950	3945	214
470	20231102	132300	520108500	3945	3945	3945	3945	157
471	20231102	132200	519489135	3950	3945	3950	3945	264
472	20231102	132100	518447015	3950	3945	3950	3945	133
473	20231102	132000	517921945	3945	3950	3950	3945	225
474	20231102	131900	517033930	3945	3945	3945	3945	136
475	20231102	131800	516497410	3950	3945	3950	3945	134
476	20231102	131700	515968390	3945	3950	3950	3945	235
477	20231102	131600	515040925	3945	3950	3950	3945	364
478	20231102	131500	513604555	3945	3950	3950	3945	85
479	20231102	131400	513269085	3945	3950	3950	3945	437
480	20231102	131300	511544590	3945	3950	3950	3945	226
481	20231102	131200	510652635	3945	3945	3950	3945	172
482	20231102	131100	509973915	3950	3945	3950	3945	148
483	20231102	131000	509389665	3945	3950	3950	3945	214
484	20231102	130900	508545045	3945	3945	3950	3945	384
485	20231102	130800	507029775	3945	3945	3945	3945	56
486	20231102	130700	506808855	3945	3945	3950	3945	267
487	20231102	130600	505755150	3945	3940	3945	3940	190
488	20231102	130500	505006285	3945	3940	3945	3940	160
489	20231102	130400	504375485	3945	3945	3945	3940	163
490	20231102	130300	503732730	3950	3945	3950	3945	238
491	20231102	130200	502793430	3945	3945	3945	3945	152
492	20231102	130100	502193790	3945	3945	3945	3945	236
493	20231102	130000	501262770	3945	3945	3950	3945	1328
494	20231102	125900	496018810	3945	3940	3945	3940	224
495	20231102	125800	495135860	3940	3940	3945	3940	154
496	20231102	125700	494528660	3940	3945	3945	3940	2770
497	20231102	125600	483601695	3945	3940	3945	3940	161
498	20231102	125500	482966965	3945	3940	3945	3940	204
499	20231102	125400	482162565	3940	3945	3945	3940	235
500	20231102	125300	481235775	3940	3940	3945	3940	76
501	20231102	125200	480936285	3940	3940	3945	3940	144
502	20231102	125100	480368535	3940	3940	3945	3940	190
503	20231102	125000	479619550	3940	3945	3945	3940	134
504	20231102	124900	479091200	3945	3940	3945	3940	263
505	20231102	124800	478053950	3945	3940	3945	3940	141
506	20231102	124700	477497985	3945	3940	3945	3940	177
507	20231102	124600	476800210	3945	3945	3945	3945	15
508	20231102	124500	476741035	3945	3945	3945	3945	101
509	20231102	124400	476342590	3950	3945	3950	3945	146
510	20231102	124300	475766230	3945	3945	3950	3945	170
511	20231102	124200	475095195	3945	3945	3945	3945	85
512	20231102	124100	474759870	3945	3950	3950	3945	172
513	20231102	124000	474080935	3945	3945	3950	3945	150
514	20231102	123900	473488795	3945	3950	3950	3945	158
515	20231102	123800	472865095	3945	3945	3945	3945	64
516	20231102	123700	472612615	3945	3945	3950	3945	209
517	20231102	123600	471787720	3945	3945	3945	3945	329
518	20231102	123500	470489815	3945	3945	3945	3945	320
519	20231102	123400	469227415	3945	3940	3945	3940	134
520	20231102	123300	468699070	3940	3945	3945	3940	134
521	20231102	123200	468170720	3940	3940	3945	3940	158
522	20231102	123100	467547735	3940	3940	3940	3940	56
523	20231102	123000	467327095	3945	3945	3945	3940	135
524	20231102	122900	466794800	3945	3945	3945	3945	111
525	20231102	122800	466356905	3945	3950	3950	3945	286
526	20231102	122700	465228250	3945	3945	3945	3945	87
527	20231102	122600	464885035	3950	3945	3950	3945	154
528	20231102	122500	464277115	3945	3945	3945	3945	154
529	20231102	122400	463669585	3940	3945	3945	3940	154
530	20231102	122300	463062435	3945	3940	3945	3940	77
531	20231102	122200	462758955	3945	3945	3945	3940	142
532	20231102	122100	462199045	3940	3945	3945	3940	152
533	20231102	122000	461599735	3945	3945	3945	3945	28
534	20231102	121900	461489275	3945	3945	3945	3940	149
535	20231102	121800	460901830	3945	3945	3950	3945	118
536	20231102	121700	460435930	3940	3945	3945	3940	138
537	20231102	121600	459891805	3945	3950	3950	3945	39
538	20231102	121500	459737945	3945	3945	3950	3945	224
539	20231102	121400	458853875	3950	3945	3950	3945	271
540	20231102	121300	457784015	3945	3945	3950	3945	155
541	20231102	121200	457172150	3950	3945	3950	3945	465
542	20231102	121100	455335725	3950	3945	3950	3945	155
543	20231102	121000	454723865	3950	3945	3950	3945	142
544	20231102	120900	454163285	3945	3945	3945	3945	71
545	20231102	120800	453883190	3950	3945	3950	3945	399
546	20231102	120700	452308745	3945	3945	3950	3945	155
547	20231102	120600	451696880	3945	3950	3950	3945	144
548	20231102	120500	451128410	3945	3945	3945	3945	77
549	20231102	120400	450824645	3945	3940	3945	3940	97
550	20231102	120300	450442265	3945	3940	3945	3940	158
551	20231102	120200	449819105	3945	3945	3945	3945	80
552	20231102	120100	449503505	3940	3940	3940	3940	22
553	20231102	120000	449416825	3950	3945	3950	3940	297
554	20231102	115900	448245840	3945	3940	3945	3940	169
555	20231102	115800	447579155	3940	3945	3945	3940	134
556	20231102	115700	447050805	3940	3940	3940	3940	90
557	20231102	115600	446696205	3945	3945	3945	3945	112
558	20231102	115500	446254365	3945	3940	3945	3940	155
559	20231102	115400	445643450	3945	3945	3945	3945	9
560	20231102	115300	445607945	3945	3940	3945	3940	126
561	20231102	115200	445111160	3945	3945	3945	3940	146
562	20231102	115100	444535470	3940	3945	3945	3940	134
563	20231102	115000	444007120	3940	3940	3940	3940	57
564	20231102	114900	443782540	3945	3940	3945	3940	134
565	20231102	114800	443254190	3945	3940	3945	3940	136
566	20231102	114700	442717950	3940	3945	3945	3940	135
567	20231102	114600	442185660	3940	3940	3940	3940	56
568	20231102	114500	441965020	3945	3940	3945	3940	134
569	20231102	114400	441436670	3940	3945	3945	3940	135
570	20231102	114300	440904380	3940	3945	3945	3940	154
571	20231102	114200	440297130	3940	3945	3945	3940	106
572	20231102	114100	439879240	3940	3940	3945	3940	146
573	20231102	114000	439303605	3940	3945	3945	3940	520
574	20231102	113900	437252570	3940	3940	3945	3940	101
575	20231102	113800	436854455	3940	3940	3945	3940	313
576	20231102	113700	435620720	3945	3940	3945	3940	134
577	20231102	113600	435092370	3945	3945	3945	3940	144
578	20231102	113500	434524575	3945	3940	3945	3940	98
579	20231102	113400	434138445	3945	3940	3945	3940	159
580	20231102	113300	433511470	3945	3940	3945	3940	134
581	20231102	113200	432983125	3940	3945	3945	3940	134
582	20231102	113100	432454775	3940	3940	3940	3940	56
583	20231102	113000	432234135	3945	3940	3945	3940	160
584	20231102	112900	431603220	3940	3940	3945	3940	144
585	20231102	112800	431035470	3940	3940	3940	3940	56
586	20231102	112700	430814830	3945	3940	3945	3940	187
587	20231102	112600	430077660	3945	3950	3950	3945	112
588	20231102	112500	429635430	3950	3950	3950	3945	147
589	20231102	112400	429055125	3945	3945	3945	3945	57
590	20231102	112300	428830260	3950	3945	3950	3945	167
591	20231102	112200	428171055	3945	3950	3950	3945	134
592	20231102	112100	427642035	3945	3950	3950	3945	148
593	20231102	112000	427057785	3945	3945	3945	3945	132
594	20231102	111900	426537045	3945	3945	3950	3945	274
595	20231102	111800	425455725	3950	3945	3950	3945	133
596	20231102	111700	424930655	3945	3950	3950	3945	467
597	20231102	111600	423087950	3945	3945	3945	3945	57
598	20231102	111500	422863085	3945	3945	3950	3945	147
599	20231102	111400	422282780	3945	3945	3950	3945	208
600	20231102	111300	421461510	3945	3945	3945	3945	223
601	20231102	111200	420581775	3950	3945	3950	3945	163
602	20231102	111100	419938350	3945	3950	3950	3945	148
603	20231102	111000	419354095	3950	3950	3950	3945	146
604	20231102	110900	418777680	3945	3945	3945	3945	77
605	20231102	110800	418473915	3950	3945	3950	3945	475
606	20231102	110700	416599650	3945	3950	3950	3945	148
607	20231102	110600	416015400	3945	3950	3950	3945	134
608	20231102	110500	415486380	3945	3945	3945	3945	268
609	20231102	110400	414429120	3945	3950	3955	3945	1276
610	20231102	110300	409393090	3950	3965	3965	3945	12885
611	20231102	110200	358469000	3965	3965	3970	3965	117
612	20231102	110100	358005075	3970	3965	3970	3965	133
613	20231102	110000	357477345	3970	3965	3970	3965	134
614	20231102	105900	356945645	3970	3965	3970	3965	135
615	20231102	105800	356409980	3965	3965	3965	3965	63
616	20231102	105700	356160185	3965	3965	3965	3960	124
617	20231102	105600	355668990	3970	3965	3970	3965	151
618	20231102	105500	355069885	3965	3960	3965	3960	308
619	20231102	105400	353849160	3960	3960	3960	3960	65
620	20231102	105300	353591760	3960	3955	3960	3955	110
621	20231102	105200	353156495	3955	3955	3960	3955	935
622	20231102	105100	349454495	3955	3960	3960	3955	1414
623	20231102	105000	343861730	3955	3955	3960	3955	170
624	20231102	104900	343188865	3955	3960	3960	3955	134
625	20231102	104800	342658505	3955	3960	3960	3955	136
626	20231102	104700	342120225	3955	3955	3955	3955	57
627	20231102	104600	341894790	3960	3955	3960	3955	133
628	20231102	104500	341368390	3960	3955	3960	3955	135
629	20231102	104400	340834075	3955	3960	3960	3955	134
630	20231102	104300	340303715	3955	3960	3960	3955	57
631	20231102	104200	340078275	3960	3955	3960	3955	135
632	20231102	104100	339543960	3955	3960	3960	3955	135
633	20231102	104000	339009640	3955	3960	3960	3955	159
634	20231102	103900	338380280	3955	3955	3955	3955	57
635	20231102	103800	338154845	3960	3965	3965	3960	6433
636	20231102	103700	312675715	3965	3970	3970	3965	239
637	20231102	103600	311727165	3965	3970	3970	3965	132
638	20231102	103500	311203410	3970	3970	3970	3965	153
639	20231102	103400	310596345	3965	3965	3970	3965	204
640	20231102	103300	309787095	3965	3960	3965	3960	290
641	20231102	103200	308637525	3965	3960	3965	3960	59
642	20231102	103100	308403870	3965	3965	3965	3965	898
643	20231102	103000	304843300	3965	3965	3965	3960	2488
644	20231102	102900	294978665	3965	3965	3965	3960	150
645	20231102	102800	294384195	3960	3965	3965	3960	87
646	20231102	102700	294039525	3965	3960	3965	3960	134
647	20231102	102600	293508495	3965	3965	3965	3960	135
648	20231102	102500	292973500	3960	3965	3965	3960	135
649	20231102	102400	292438510	3960	3960	3960	3960	1461
650	20231102	102300	286652950	3960	3955	3960	3955	133
651	20231102	102200	286126550	3955	3950	3955	3945	3461
652	20231102	102100	272446925	3945	3945	3945	3945	56
653	20231102	102000	272226005	3950	3945	3950	3945	146
654	20231102	101900	271649640	3945	3945	3950	3945	342
655	20231102	101800	270300060	3945	3950	3950	3945	144
656	20231102	101700	269731540	3945	3950	3950	3945	1557
657	20231102	101600	263581675	3945	3950	3950	3945	338
658	20231102	101500	262246855	3945	3945	3950	3945	198
659	20231102	101400	261465360	3950	3950	3950	3950	82
660	20231102	101300	261141460	3950	3945	3950	3945	137
661	20231102	101200	260600590	3950	3945	3950	3945	135
662	20231102	101100	260067625	3950	3950	3950	3945	154
663	20231102	101000	259459605	3950	3945	3950	3945	101
664	20231102	100900	259060935	3950	3945	3950	3945	135
665	20231102	100800	258527970	3950	3945	3950	3945	134
666	20231102	100700	257998950	3945	3950	3950	3945	1573
667	20231102	100600	251785880	3945	3950	3955	3945	3527
668	20231102	100500	237847640	3950	3950	3955	3950	3289
669	20231102	100400	224855700	3950	3950	3955	3950	139
670	20231102	100300	224306260	3950	3955	3955	3950	382
671	20231102	100200	222796970	3950	3950	3955	3950	462
672	20231102	100100	220970105	3955	3950	3955	3950	175
673	20231102	100000	220278260	3950	3950	3950	3950	158
674	20231102	095900	219654160	3955	3955	3955	3955	81
675	20231102	095800	219333805	3950	3950	3955	3950	480
676	20231102	095700	217437285	3945	3945	3955	3945	627
677	20231102	095600	214960810	3950	3950	3955	3950	7098
678	20231102	095500	186921780	3950	3950	3950	3950	57
679	20231102	095400	186696630	3955	3950	3955	3950	134
680	20231102	095300	186166940	3955	3950	3955	3950	134
681	20231102	095200	185637250	3955	3955	3955	3950	150
682	20231102	095100	185044285	3955	3955	3955	3950	93
683	20231102	095000	184676750	3955	3945	3955	3945	1951
684	20231102	094900	176970190	3950	3950	3950	3945	156
685	20231102	094800	176354275	3945	3950	3950	3945	139
686	20231102	094700	175805505	3945	3940	3945	3940	1378
687	20231102	094600	170369575	3945	3940	3945	3940	2653
688	20231102	094500	159916365	3940	3940	3940	3935	1134
689	20231102	094400	155448685	3935	3935	3935	3935	79
690	20231102	094300	155137820	3940	3940	3940	3935	3497
691	20231102	094200	141368925	3940	3940	3940	3940	3569
692	20231102	094100	127307065	3940	3935	3940	3935	520
693	20231102	094000	125260310	3930	3935	3935	3930	89
694	20231102	093900	124910380	3935	3935	3935	3935	88
695	20231102	093800	124564100	3935	3935	3935	3935	79
696	20231102	093700	124253235	3935	3935	3935	3935	87
697	20231102	093600	123910890	3935	3935	3935	3935	3
698	20231102	093500	123899085	3935	3935	3935	3935	80
699	20231102	093400	123584285	3935	3940	3940	3935	214
700	20231102	093300	122742175	3940	3940	3940	3935	96
701	20231102	093200	122363975	3940	3935	3940	3935	555
702	20231102	093100	120179465	3935	3940	3940	3935	184
703	20231102	093000	119454990	3940	3935	3940	3935	186
704	20231102	092900	118722190	3935	3935	3940	3935	807
705	20231102	092800	115546640	3940	3935	3940	3935	606
706	20231102	092700	113161645	3935	3935	3935	3935	81
707	20231102	092600	112842910	3935	3935	3940	3935	233
708	20231102	092500	111925665	3935	3935	3935	3935	1039
709	20231102	092400	107837200	3935	3935	3940	3935	3016
710	20231102	092300	95968850	3935	3940	3940	3935	1201
711	20231102	092200	91242025	3940	3940	3940	3935	104
712	20231102	092100	90832305	3940	3940	3940	3940	14
713	20231102	092000	90777145	3935	3935	3940	3935	102
714	20231102	091900	90375390	3940	3940	3940	3940	291
715	20231102	091800	89228850	3940	3940	3940	3940	3
716	20231102	091700	89217030	3940	3940	3940	3935	111
717	20231102	091600	88779730	3940	3935	3940	3935	86
718	20231102	091500	88440930	3935	3935	3935	3935	1202
719	20231102	091400	83711060	3935	3935	3935	3935	414
720	20231102	091300	82081970	3935	3940	3940	3935	90
721	20231102	091200	81727410	3935	3935	3935	3935	987
722	20231102	091100	77843565	3935	3935	3935	3935	81
723	20231102	091000	77524830	3935	3935	3935	3935	22
724	20231102	090900	77438260	3935	3930	3935	3930	98
725	20231102	090800	77052655	3930	3930	3935	3920	4807
726	20231102	090700	58171050	3935	3930	3935	3930	2015
727	20231102	090600	50249200	3925	3925	3925	3925	272
728	20231102	090500	49181600	3925	3925	3925	3925	0
729	20231102	090400	49181600	3925	3930	3930	3925	129
730	20231102	090300	48675265	3930	3930	3930	3925	1940
731	20231102	090200	41060750	3930	3930	3930	3930	62
732	20231102	090100	40817090	3930	3930	3930	3930	2527
733	20231102	090000	30885980	3930	3925	3960	3925	7854