KissMeData/115180/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201100	3094568355	4380	4380	4380	4380	36
3	20231102	201000	3094568355	4380	4380	4380	4380	0
4	20231102	200900	3094568355	4380	4380	4380	4380	0
5	20231102	200800	3094568355	4380	4380	4380	4380	0
6	20231102	200700	3094568355	4380	4380	4380	4380	0
7	20231102	200600	3094568355	4380	4380	4380	4380	0
8	20231102	200500	3094568355	4380	4380	4380	4380	0
9	20231102	200400	3094568355	4380	4380	4380	4380	0
10	20231102	200300	3094568355	4380	4380	4380	4380	0
11	20231102	200200	3094568355	4380	4380	4380	4380	0
12	20231102	200100	3094568355	4380	4380	4380	4380	0
13	20231102	200000	3094568355	4380	4380	4380	4380	0
14	20231102	195900	3094568355	4380	4380	4380	4380	0
15	20231102	195800	3094568355	4380	4380	4380	4380	0
16	20231102	195700	3094568355	4380	4380	4380	4380	0
17	20231102	195600	3094568355	4380	4380	4380	4380	0
18	20231102	195500	3094568355	4380	4380	4380	4380	0
19	20231102	195400	3094568355	4380	4380	4380	4380	0
20	20231102	195300	3094568355	4380	4380	4380	4380	0
21	20231102	195200	3094568355	4380	4380	4380	4380	0
22	20231102	195100	3094568355	4380	4380	4380	4380	0
23	20231102	195000	3094568355	4380	4380	4380	4380	0
24	20231102	194900	3094568355	4380	4380	4380	4380	0
25	20231102	194800	3094568355	4380	4380	4380	4380	0
26	20231102	194700	3094568355	4380	4380	4380	4380	0
27	20231102	194600	3094568355	4380	4380	4380	4380	0
28	20231102	194500	3094568355	4380	4380	4380	4380	0
29	20231102	194400	3094568355	4380	4380	4380	4380	0
30	20231102	194300	3094568355	4380	4380	4380	4380	0
31	20231102	194200	3094568355	4380	4380	4380	4380	0
32	20231102	194100	3094568355	4380	4380	4380	4380	36
33	20231102	194000	3094568355	4380	4380	4380	4380	0
34	20231102	193900	3094568355	4380	4380	4380	4380	0
35	20231102	193800	3094568355	4380	4380	4380	4380	0
36	20231102	193700	3094568355	4380	4380	4380	4380	0
37	20231102	193600	3094568355	4380	4380	4380	4380	0
38	20231102	193500	3094568355	4380	4380	4380	4380	0
39	20231102	193400	3094568355	4380	4380	4380	4380	0
40	20231102	193300	3094568355	4380	4380	4380	4380	0
41	20231102	193200	3094568355	4380	4380	4380	4380	0
42	20231102	193100	3094568355	4380	4380	4380	4380	0
43	20231102	193000	3094568355	4380	4380	4380	4380	0
44	20231102	192900	3094568355	4380	4380	4380	4380	0
45	20231102	192800	3094568355	4380	4380	4380	4380	0
46	20231102	192700	3094568355	4380	4380	4380	4380	0
47	20231102	192600	3094568355	4380	4380	4380	4380	0
48	20231102	192500	3094568355	4380	4380	4380	4380	0
49	20231102	192400	3094568355	4380	4380	4380	4380	0
50	20231102	192300	3094568355	4380	4380	4380	4380	0
51	20231102	192200	3094568355	4380	4380	4380	4380	0
52	20231102	192100	3094568355	4380	4380	4380	4380	0
53	20231102	192000	3094568355	4380	4380	4380	4380	0
54	20231102	191900	3094568355	4380	4380	4380	4380	0
55	20231102	191800	3094568355	4380	4380	4380	4380	0
56	20231102	191700	3094568355	4380	4380	4380	4380	0
57	20231102	191600	3094568355	4380	4380	4380	4380	0
58	20231102	191500	3094568355	4380	4380	4380	4380	0
59	20231102	191400	3094568355	4380	4380	4380	4380	0
60	20231102	191300	3094568355	4380	4380	4380	4380	0
61	20231102	191200	3094568355	4380	4380	4380	4380	0
62	20231102	191100	3094568355	4380	4380	4380	4380	36
63	20231102	191000	3094568355	4380	4380	4380	4380	0
64	20231102	190900	3094568355	4380	4380	4380	4380	0
65	20231102	190800	3094568355	4380	4380	4380	4380	0
66	20231102	190700	3094568355	4380	4380	4380	4380	0
67	20231102	190600	3094568355	4380	4380	4380	4380	0
68	20231102	190500	3094568355	4380	4380	4380	4380	0
69	20231102	190400	3094568355	4380	4380	4380	4380	0
70	20231102	190300	3094568355	4380	4380	4380	4380	0
71	20231102	190200	3094568355	4380	4380	4380	4380	0
72	20231102	190100	3094568355	4380	4380	4380	4380	0
73	20231102	190000	3094568355	4380	4380	4380	4380	0
74	20231102	185900	3094568355	4380	4380	4380	4380	0
75	20231102	185800	3094568355	4380	4380	4380	4380	0
76	20231102	185700	3094568355	4380	4380	4380	4380	0
77	20231102	185600	3094568355	4380	4380	4380	4380	0
78	20231102	185500	3094568355	4380	4380	4380	4380	0
79	20231102	185400	3094568355	4380	4380	4380	4380	0
80	20231102	185300	3094568355	4380	4380	4380	4380	0
81	20231102	185200	3094568355	4380	4380	4380	4380	0
82	20231102	185100	3094568355	4380	4380	4380	4380	0
83	20231102	185000	3094568355	4380	4380	4380	4380	0
84	20231102	184900	3094568355	4380	4380	4380	4380	0
85	20231102	184800	3094568355	4380	4380	4380	4380	0
86	20231102	184700	3094568355	4380	4380	4380	4380	0
87	20231102	184600	3094568355	4380	4380	4380	4380	0
88	20231102	184500	3094568355	4380	4380	4380	4380	0
89	20231102	184400	3094568355	4380	4380	4380	4380	0
90	20231102	184300	3094568355	4380	4380	4380	4380	0
91	20231102	184200	3094568355	4380	4380	4380	4380	0
92	20231102	184100	3094568355	4380	4380	4380	4380	36
93	20231102	184000	3094568355	4380	4380	4380	4380	0
94	20231102	183900	3094568355	4380	4380	4380	4380	0
95	20231102	183800	3094568355	4380	4380	4380	4380	0
96	20231102	183700	3094568355	4380	4380	4380	4380	0
97	20231102	183600	3094568355	4380	4380	4380	4380	0
98	20231102	183500	3094568355	4380	4380	4380	4380	0
99	20231102	183400	3094568355	4380	4380	4380	4380	0
100	20231102	183300	3094568355	4380	4380	4380	4380	0
101	20231102	183200	3094568355	4380	4380	4380	4380	0
102	20231102	183100	3094568355	4380	4380	4380	4380	0
103	20231102	183000	3094568355	4380	4380	4380	4380	0
104	20231102	182900	3094568355	4380	4380	4380	4380	0
105	20231102	182800	3094568355	4380	4380	4380	4380	0
106	20231102	182700	3094568355	4380	4380	4380	4380	0
107	20231102	182600	3094568355	4380	4380	4380	4380	0
108	20231102	182500	3094568355	4380	4380	4380	4380	0
109	20231102	182400	3094568355	4380	4380	4380	4380	0
110	20231102	182300	3094568355	4380	4380	4380	4380	0
111	20231102	182200	3094568355	4380	4380	4380	4380	0
112	20231102	182100	3094568355	4380	4380	4380	4380	0
113	20231102	182000	3094568355	4380	4380	4380	4380	0
114	20231102	181900	3094568355	4380	4380	4380	4380	0
115	20231102	181800	3094568355	4380	4380	4380	4380	0
116	20231102	181700	3094568355	4380	4380	4380	4380	0
117	20231102	181600	3094568355	4380	4380	4380	4380	0
118	20231102	181500	3094568355	4380	4380	4380	4380	0
119	20231102	181400	3094568355	4380	4380	4380	4380	0
120	20231102	181300	3094568355	4380	4380	4380	4380	0
121	20231102	181200	3094568355	4380	4380	4380	4380	0
122	20231102	181100	3094568355	4380	4380	4380	4380	36
123	20231102	181000	3094568355	4380	4380	4380	4380	0
124	20231102	180900	3094568355	4380	4380	4380	4380	0
125	20231102	180800	3094568355	4380	4380	4380	4380	0
126	20231102	180700	3094568355	4380	4380	4380	4380	0
127	20231102	180600	3094568355	4380	4380	4380	4380	0
128	20231102	180500	3094568355	4380	4380	4380	4380	0
129	20231102	180400	3094568355	4380	4380	4380	4380	0
130	20231102	180300	3094568355	4380	4380	4380	4380	0
131	20231102	180200	3094568355	4380	4380	4380	4380	0
132	20231102	180100	3094568355	4380	4380	4380	4380	0
133	20231102	180000	3094568355	4380	4380	4380	4380	0
134	20231102	175900	3094568355	4380	4380	4380	4380	0
135	20231102	175800	3094568355	4380	4380	4380	4380	0
136	20231102	175700	3094568355	4380	4380	4380	4380	0
137	20231102	175600	3094568355	4380	4380	4380	4380	0
138	20231102	175500	3094568355	4380	4380	4380	4380	0
139	20231102	175400	3094568355	4380	4380	4380	4380	0
140	20231102	175300	3094568355	4380	4380	4380	4380	0
141	20231102	175200	3094568355	4380	4380	4380	4380	0
142	20231102	175100	3094568355	4380	4380	4380	4380	0
143	20231102	175000	3094568355	4380	4380	4380	4380	0
144	20231102	174900	3094568355	4380	4380	4380	4380	0
145	20231102	174800	3094568355	4380	4380	4380	4380	0
146	20231102	174700	3094568355	4380	4380	4380	4380	0
147	20231102	174600	3094568355	4380	4380	4380	4380	0
148	20231102	174500	3094568355	4380	4380	4380	4380	0
149	20231102	174400	3094568355	4380	4380	4380	4380	0
150	20231102	174300	3094568355	4380	4380	4380	4380	0
151	20231102	174200	3094568355	4380	4380	4380	4380	0
152	20231102	174100	3094568355	4380	4380	4380	4380	36
153	20231102	174000	3094568355	4380	4380	4380	4380	0
154	20231102	173900	3094568355	4380	4380	4380	4380	0
155	20231102	173800	3094568355	4380	4380	4380	4380	0
156	20231102	173700	3094568355	4380	4380	4380	4380	0
157	20231102	173600	3094568355	4380	4380	4380	4380	0
158	20231102	173500	3094568355	4380	4380	4380	4380	0
159	20231102	173400	3094568355	4380	4380	4380	4380	0
160	20231102	173300	3094568355	4380	4380	4380	4380	0
161	20231102	173200	3094568355	4380	4380	4380	4380	0
162	20231102	173100	3094568355	4380	4380	4380	4380	0
163	20231102	173000	3094568355	4380	4380	4380	4380	0
164	20231102	172900	3094568355	4380	4380	4380	4380	0
165	20231102	172800	3094568355	4380	4380	4380	4380	0
166	20231102	172700	3094568355	4380	4380	4380	4380	0
167	20231102	172600	3094568355	4380	4380	4380	4380	0
168	20231102	172500	3094568355	4380	4380	4380	4380	0
169	20231102	172400	3094568355	4380	4380	4380	4380	0
170	20231102	172300	3094568355	4380	4380	4380	4380	0
171	20231102	172200	3094568355	4380	4380	4380	4380	0
172	20231102	172100	3094568355	4380	4380	4380	4380	0
173	20231102	172000	3094568355	4380	4380	4380	4380	0
174	20231102	171900	3094568355	4380	4380	4380	4380	0
175	20231102	171800	3094568355	4380	4380	4380	4380	0
176	20231102	171700	3094568355	4380	4380	4380	4380	0
177	20231102	171600	3094568355	4380	4380	4380	4380	0
178	20231102	171500	3094568355	4380	4380	4380	4380	0
179	20231102	171400	3094568355	4380	4380	4380	4380	0
180	20231102	171300	3094568355	4380	4380	4380	4380	0
181	20231102	171200	3094568355	4380	4380	4380	4380	0
182	20231102	171100	3094568355	4380	4380	4380	4380	36
183	20231102	171000	3094568355	4380	4380	4380	4380	0
184	20231102	170900	3094568355	4380	4380	4380	4380	0
185	20231102	170800	3094568355	4380	4380	4380	4380	0
186	20231102	170700	3094568355	4380	4380	4380	4380	0
187	20231102	170600	3094568355	4380	4380	4380	4380	0
188	20231102	170500	3094568355	4380	4380	4380	4380	0
189	20231102	170400	3094568355	4380	4380	4380	4380	0
190	20231102	170300	3094568355	4380	4380	4380	4380	0
191	20231102	170200	3094568355	4380	4380	4380	4380	0
192	20231102	170100	3094568355	4380	4380	4380	4380	0
193	20231102	170000	3094568355	4380	4380	4380	4380	0
194	20231102	165900	3094568355	4380	4380	4380	4380	0
195	20231102	165800	3094568355	4380	4380	4380	4380	0
196	20231102	165700	3094568355	4380	4380	4380	4380	0
197	20231102	165600	3094568355	4380	4380	4380	4380	0
198	20231102	165500	3094568355	4380	4380	4380	4380	0
199	20231102	165400	3094568355	4380	4380	4380	4380	0
200	20231102	165300	3094568355	4380	4380	4380	4380	0
201	20231102	165200	3094568355	4380	4380	4380	4380	0
202	20231102	165100	3094568355	4380	4380	4380	4380	0
203	20231102	165000	3094568355	4380	4380	4380	4380	0
204	20231102	164900	3094568355	4380	4380	4380	4380	0
205	20231102	164800	3094568355	4380	4380	4380	4380	0
206	20231102	164700	3094568355	4380	4380	4380	4380	0
207	20231102	164600	3094568355	4380	4380	4380	4380	0
208	20231102	164500	3094568355	4380	4380	4380	4380	0
209	20231102	164400	3094568355	4380	4380	4380	4380	0
210	20231102	164300	3094568355	4380	4380	4380	4380	0
211	20231102	164200	3094568355	4380	4380	4380	4380	0
212	20231102	164100	3094568355	4380	4380	4380	4380	36
213	20231102	164000	3094568355	4380	4380	4380	4380	0
214	20231102	163900	3094568355	4380	4380	4380	4380	0
215	20231102	163800	3094568355	4380	4380	4380	4380	0
216	20231102	163700	3094568355	4380	4380	4380	4380	0
217	20231102	163600	3094568355	4380	4380	4380	4380	0
218	20231102	163500	3094568355	4380	4380	4380	4380	0
219	20231102	163400	3094568355	4380	4380	4380	4380	0
220	20231102	163300	3094568355	4380	4380	4380	4380	0
221	20231102	163200	3094568355	4380	4380	4380	4380	0
222	20231102	163100	3094568355	4380	4380	4380	4380	0
223	20231102	163000	3094568355	4380	4380	4380	4380	0
224	20231102	162900	3094568355	4380	4380	4380	4380	0
225	20231102	162800	3094568355	4380	4380	4380	4380	0
226	20231102	162700	3094568355	4380	4380	4380	4380	0
227	20231102	162600	3094568355	4380	4380	4380	4380	0
228	20231102	162500	3094568355	4380	4380	4380	4380	0
229	20231102	162400	3094568355	4380	4380	4380	4380	0
230	20231102	162300	3094568355	4380	4380	4380	4380	0
231	20231102	162200	3094568355	4380	4380	4380	4380	0
232	20231102	162100	3094568355	4380	4380	4380	4380	0
233	20231102	162000	3094568355	4380	4380	4380	4380	0
234	20231102	161900	3094568355	4380	4380	4380	4380	0
235	20231102	161800	3094568355	4380	4380	4380	4380	0
236	20231102	161700	3094568355	4380	4380	4380	4380	0
237	20231102	161600	3094568355	4380	4380	4380	4380	0
238	20231102	161500	3094568355	4380	4380	4380	4380	0
239	20231102	161400	3094568355	4380	4380	4380	4380	0
240	20231102	161300	3094568355	4380	4380	4380	4380	0
241	20231102	161200	3094568355	4380	4380	4380	4380	0
242	20231102	161100	3094568355	4380	4380	4380	4380	36
243	20231102	161000	3094568355	4380	4380	4380	4380	0
244	20231102	160900	3094568355	4380	4380	4380	4380	0
245	20231102	160800	3094568355	4380	4380	4380	4380	0
246	20231102	160700	3094568355	4380	4380	4380	4380	0
247	20231102	160600	3094568355	4380	4380	4380	4380	0
248	20231102	160500	3094568355	4380	4380	4380	4380	0
249	20231102	160400	3094568355	4380	4380	4380	4380	0
250	20231102	160300	3094568355	4380	4380	4380	4380	0
251	20231102	160200	3094568355	4380	4380	4380	4380	0
252	20231102	160100	3094568355	4380	4380	4380	4380	0
253	20231102	160000	3094568355	4380	4380	4380	4380	0
254	20231102	155900	3094568355	4380	4380	4380	4380	0
255	20231102	155800	3094568355	4380	4380	4380	4380	0
256	20231102	155700	3094568355	4380	4380	4380	4380	0
257	20231102	155600	3094568355	4380	4380	4380	4380	0
258	20231102	155500	3094568355	4380	4380	4380	4380	0
259	20231102	155400	3094568355	4380	4380	4380	4380	0
260	20231102	155300	3094568355	4380	4380	4380	4380	0
261	20231102	155200	3094568355	4380	4380	4380	4380	0
262	20231102	155100	3094568355	4380	4380	4380	4380	0
263	20231102	155000	3094568355	4380	4380	4380	4380	0
264	20231102	154900	3094568355	4380	4380	4380	4380	0
265	20231102	154800	3094568355	4380	4380	4380	4380	0
266	20231102	154700	3094568355	4380	4380	4380	4380	0
267	20231102	154600	3094568355	4380	4380	4380	4380	0
268	20231102	154500	3094568355	4380	4380	4380	4380	0
269	20231102	154400	3094568355	4380	4380	4380	4380	0
270	20231102	154300	3094568355	4380	4380	4380	4380	0
271	20231102	154200	3094568355	4380	4380	4380	4380	0
272	20231102	154100	3094568355	4380	4380	4380	4380	36
273	20231102	154000	3094568355	4380	4380	4380	4380	0
274	20231102	153900	3094568355	4380	4380	4380	4380	0
275	20231102	153800	3094568355	4380	4380	4380	4380	0
276	20231102	153700	3094568355	4380	4380	4380	4380	0
277	20231102	153600	3094568355	4380	4380	4380	4380	0
278	20231102	153500	3094568355	4380	4380	4380	4380	0
279	20231102	153400	3094568355	4380	4380	4380	4380	0
280	20231102	153300	3094568355	4380	4380	4380	4380	0
281	20231102	153200	3094568355	4380	4380	4380	4380	0
282	20231102	153100	3094568355	4380	4380	4380	4380	0
283	20231102	153000	3094568355	4380	4380	4380	4380	36
284	20231102	152900	3094410675	4380	4380	4380	4380	0
285	20231102	152800	3094410675	4380	4380	4380	4380	0
286	20231102	152700	3094410675	4380	4380	4380	4380	0
287	20231102	152600	3094410675	4380	4380	4380	4380	0
288	20231102	152500	3094410675	4380	4380	4380	4380	0
289	20231102	152400	3094410675	4380	4380	4380	4380	0
290	20231102	152300	3094410675	4380	4380	4380	4380	0
291	20231102	152200	3094410675	4380	4380	4380	4380	0
292	20231102	152100	3094410675	4380	4380	4380	4380	0
293	20231102	152000	3094410675	4380	4380	4380	4380	0
294	20231102	151900	3094410675	4380	4380	4380	4380	0
295	20231102	151800	3094410675	4380	4380	4380	4380	0
296	20231102	151700	3094410675	4380	4380	4380	4380	0
297	20231102	151600	3094410675	4380	4380	4380	4380	0
298	20231102	151500	3094410675	4380	4380	4380	4380	0
299	20231102	151400	3094410675	4380	4380	4380	4380	0
300	20231102	151300	3094410675	4380	4380	4380	4380	0
301	20231102	151200	3094410675	4380	4380	4380	4380	0
302	20231102	151100	3094410675	4380	4380	4380	4380	0
303	20231102	151000	3094410675	4380	4380	4380	4380	400
304	20231102	150900	3092658675	4380	4380	4380	4380	1
305	20231102	150800	3092654295	4380	4380	4380	4380	0
306	20231102	150700	3092654295	4380	4380	4380	4380	1
307	20231102	150600	3092649915	4380	4380	4380	4380	0
308	20231102	150500	3092649915	4380	4380	4380	4380	0
309	20231102	150400	3092649915	4380	4380	4380	4380	4
310	20231102	150300	3092632395	4380	4380	4380	4380	0
311	20231102	150200	3092632395	4380	4380	4380	4380	0
312	20231102	150100	3092632395	4380	4380	4380	4380	0
313	20231102	150000	3092632395	4380	4380	4380	4380	0
314	20231102	145900	3092632395	4380	4380	4380	4380	0
315	20231102	145800	3092632395	4380	4380	4380	4380	5
316	20231102	145700	3092610495	4380	4380	4380	4380	0
317	20231102	145600	3092610495	4380	4380	4380	4380	0
318	20231102	145500	3092610495	4380	4380	4380	4380	0
319	20231102	145400	3092610495	4380	4380	4380	4380	0
320	20231102	145300	3092610495	4380	4380	4380	4380	0
321	20231102	145200	3092610495	4380	4380	4380	4380	0
322	20231102	145100	3092610495	4380	4380	4380	4380	0
323	20231102	145000	3092610495	4380	4380	4380	4380	0
324	20231102	144900	3092610495	4380	4380	4380	4380	0
325	20231102	144800	3092610495	4380	4380	4380	4380	0
326	20231102	144700	3092610495	4380	4380	4380	4380	0
327	20231102	144600	3092610495	4380	4380	4380	4380	0
328	20231102	144500	3092610495	4380	4380	4380	4380	53
329	20231102	144400	3092378355	4380	4380	4380	4380	10
330	20231102	144300	3092334555	4380	4380	4380	4380	0
331	20231102	144200	3092334555	4380	4380	4380	4380	0
332	20231102	144100	3092334555	4380	4380	4380	4380	0
333	20231102	144000	3092334555	4380	4380	4380	4380	0
334	20231102	143900	3092334555	4380	4380	4380	4380	1932
335	20231102	143800	3083872395	4380	4380	4380	4380	0
336	20231102	143700	3083872395	4380	4380	4380	4380	0
337	20231102	143600	3083872395	4380	4380	4380	4380	0
338	20231102	143500	3083872395	4380	4380	4380	4380	0
339	20231102	143400	3083872395	4380	4380	4380	4380	0
340	20231102	143300	3083872395	4380	4380	4380	4380	0
341	20231102	143200	3083872395	4380	4380	4380	4380	0
342	20231102	143100	3083872395	4380	4380	4380	4380	1
343	20231102	143000	3083868015	4380	4380	4380	4380	0
344	20231102	142900	3083868015	4380	4380	4380	4380	0
345	20231102	142800	3083868015	4380	4380	4380	4380	0
346	20231102	142700	3083868015	4380	4380	4380	4380	0
347	20231102	142600	3083868015	4380	4380	4380	4380	0
348	20231102	142500	3083868015	4380	4380	4380	4380	0
349	20231102	142400	3083868015	4380	4380	4380	4380	0
350	20231102	142300	3083868015	4380	4380	4380	4380	23
351	20231102	142200	3083767275	4380	4380	4380	4380	5
352	20231102	142100	3083745375	4380	4380	4380	4380	0
353	20231102	142000	3083745375	4380	4380	4380	4380	0
354	20231102	141900	3083745375	4380	4380	4380	4380	0
355	20231102	141800	3083745375	4380	4380	4380	4380	0
356	20231102	141700	3083745375	4380	4380	4380	4380	0
357	20231102	141600	3083745375	4380	4380	4380	4380	0
358	20231102	141500	3083745375	4380	4380	4380	4380	0
359	20231102	141400	3083745375	4380	4380	4380	4380	0
360	20231102	141300	3083745375	4380	4380	4380	4380	0
361	20231102	141200	3083745375	4380	4380	4380	4380	0
362	20231102	141100	3083745375	4380	4380	4380	4380	0
363	20231102	141000	3083745375	4380	4380	4380	4380	0
364	20231102	140900	3083745375	4380	4380	4380	4380	0
365	20231102	140800	3083745375	4380	4380	4380	4380	0
366	20231102	140700	3083745375	4380	4380	4380	4380	0
367	20231102	140600	3083745375	4380	4380	4380	4380	0
368	20231102	140500	3083745375	4380	4380	4380	4380	0
369	20231102	140400	3083745375	4380	4380	4380	4380	0
370	20231102	140300	3083745375	4380	4380	4380	4380	3
371	20231102	140200	3083732235	4380	4380	4380	4380	0
372	20231102	140100	3083732235	4380	4380	4380	4380	0
373	20231102	140000	3083732235	4380	4380	4380	4380	0
374	20231102	135900	3083732235	4380	4380	4380	4380	0
375	20231102	135800	3083732235	4380	4380	4380	4380	0
376	20231102	135700	3083732235	4380	4380	4380	4380	0
377	20231102	135600	3083732235	4380	4380	4380	4380	0
378	20231102	135500	3083732235	4380	4380	4380	4380	0
379	20231102	135400	3083732235	4380	4380	4380	4380	1
380	20231102	135300	3083727855	4380	4380	4380	4380	0
381	20231102	135200	3083727855	4380	4380	4380	4380	0
382	20231102	135100	3083727855	4380	4380	4380	4380	0
383	20231102	135000	3083727855	4380	4380	4380	4380	0
384	20231102	134900	3083727855	4380	4380	4380	4380	2
385	20231102	134800	3083719095	4380	4380	4380	4380	0
386	20231102	134700	3083719095	4380	4380	4380	4380	0
387	20231102	134600	3083719095	4380	4380	4380	4380	1
388	20231102	134500	3083714715	4380	4380	4380	4380	0
389	20231102	134400	3083714715	4380	4380	4380	4380	0
390	20231102	134300	3083714715	4380	4380	4380	4380	20
391	20231102	134200	3083627115	4380	4380	4380	4380	1
392	20231102	134100	3083622735	4380	4380	4380	4380	0
393	20231102	134000	3083622735	4380	4380	4380	4380	0
394	20231102	133900	3083622735	4380	4380	4380	4380	0
395	20231102	133800	3083622735	4380	4380	4380	4380	0
396	20231102	133700	3083622735	4380	4380	4380	4380	0
397	20231102	133600	3083622735	4380	4380	4380	4380	3
398	20231102	133500	3083609595	4380	4380	4380	4380	0
399	20231102	133400	3083609595	4380	4380	4380	4380	0
400	20231102	133300	3083609595	4380	4380	4380	4380	0
401	20231102	133200	3083609595	4380	4380	4380	4380	0
402	20231102	133100	3083609595	4380	4380	4380	4380	40
403	20231102	133000	3083434395	4380	4380	4380	4380	0
404	20231102	132900	3083434395	4380	4380	4380	4380	49
405	20231102	132800	3083219775	4380	4380	4380	4380	0
406	20231102	132700	3083219775	4380	4380	4380	4380	0
407	20231102	132600	3083219775	4380	4380	4380	4380	0
408	20231102	132500	3083219775	4380	4380	4380	4380	0
409	20231102	132400	3083219775	4380	4380	4380	4380	0
410	20231102	132300	3083219775	4380	4380	4380	4380	0
411	20231102	132200	3083219775	4380	4380	4380	4380	0
412	20231102	132100	3083219775	4380	4380	4380	4380	0
413	20231102	132000	3083219775	4380	4380	4380	4380	0
414	20231102	131900	3083219775	4380	4380	4380	4380	0
415	20231102	131800	3083219775	4380	4380	4380	4380	0
416	20231102	131700	3083219775	4380	4380	4380	4380	0
417	20231102	131600	3083219775	4380	4380	4380	4380	0
418	20231102	131500	3083219775	4380	4380	4380	4380	1
419	20231102	131400	3083215395	4380	4380	4380	4380	0
420	20231102	131300	3083215395	4380	4380	4380	4380	40
421	20231102	131200	3083040195	4380	4380	4380	4380	0
422	20231102	131100	3083040195	4380	4380	4380	4380	1
423	20231102	131000	3083035815	4380	4380	4380	4380	0
424	20231102	130900	3083035815	4380	4380	4380	4380	24
425	20231102	130800	3082930695	4380	4380	4380	4380	600
426	20231102	130700	3080302695	4380	4380	4380	4380	0
427	20231102	130600	3080302695	4380	4380	4380	4380	400
428	20231102	130500	3078550695	4380	4380	4380	4380	750
429	20231102	130400	3075265695	4380	4380	4380	4380	3
430	20231102	130300	3075252555	4380	4380	4380	4380	0
431	20231102	130200	3075252555	4380	4380	4380	4380	123
432	20231102	130100	3074713815	4380	4380	4380	4380	0
433	20231102	130000	3074713815	4380	4380	4380	4380	0
434	20231102	125900	3074713815	4380	4380	4380	4380	0
435	20231102	125800	3074713815	4380	4380	4380	4380	0
436	20231102	125700	3074713815	4380	4380	4380	4380	0
437	20231102	125600	3074713815	4380	4380	4380	4380	192
438	20231102	125500	3073872855	4380	4380	4380	4380	0
439	20231102	125400	3073872855	4380	4380	4380	4380	0
440	20231102	125300	3073872855	4380	4380	4380	4380	0
441	20231102	125200	3073872855	4380	4380	4380	4380	20
442	20231102	125100	3073785255	4380	4380	4380	4380	3
443	20231102	125000	3073772115	4380	4380	4380	4380	0
444	20231102	124900	3073772115	4380	4380	4380	4380	0
445	20231102	124800	3073772115	4380	4380	4380	4380	0
446	20231102	124700	3073772115	4380	4380	4380	4380	0
447	20231102	124600	3073772115	4380	4380	4380	4380	0
448	20231102	124500	3073772115	4380	4380	4380	4380	0
449	20231102	124400	3073772115	4380	4380	4380	4380	0
450	20231102	124300	3073772115	4380	4380	4380	4380	0
451	20231102	124200	3073772115	4380	4380	4380	4380	0
452	20231102	124100	3073772115	4380	4380	4380	4380	0
453	20231102	124000	3073772115	4380	4380	4380	4380	0
454	20231102	123900	3073772115	4380	4380	4380	4380	0
455	20231102	123800	3073772115	4380	4380	4380	4380	11
456	20231102	123700	3073723935	4380	4380	4380	4380	0
457	20231102	123600	3073723935	4380	4380	4380	4380	0
458	20231102	123500	3073723935	4380	4380	4380	4380	14
459	20231102	123400	3073662615	4380	4380	4380	4380	0
460	20231102	123300	3073662615	4380	4380	4380	4380	0
461	20231102	123200	3073662615	4380	4380	4380	4380	0
462	20231102	123100	3073662615	4380	4380	4380	4380	0
463	20231102	123000	3073662615	4380	4380	4380	4380	0
464	20231102	122900	3073662615	4380	4380	4380	4380	0
465	20231102	122800	3073662615	4380	4380	4380	4380	15
466	20231102	122700	3073596915	4380	4380	4380	4380	0
467	20231102	122600	3073596915	4380	4380	4380	4380	0
468	20231102	122500	3073596915	4380	4380	4380	4380	10
469	20231102	122400	3073553115	4380	4380	4380	4380	0
470	20231102	122300	3073553115	4380	4380	4380	4380	35
471	20231102	122200	3073399815	4380	4380	4380	4380	1
472	20231102	122100	3073395435	4380	4380	4380	4380	0
473	20231102	122000	3073395435	4380	4380	4380	4380	0
474	20231102	121900	3073395435	4380	4380	4380	4380	0
475	20231102	121800	3073395435	4380	4380	4380	4380	11
476	20231102	121700	3073347255	4380	4380	4380	4380	0
477	20231102	121600	3073347255	4380	4380	4380	4380	0
478	20231102	121500	3073347255	4380	4380	4380	4380	0
479	20231102	121400	3073347255	4380	4380	4380	4380	0
480	20231102	121300	3073347255	4380	4380	4380	4380	0
481	20231102	121200	3073347255	4380	4380	4380	4380	59
482	20231102	121100	3073088835	4380	4380	4380	4380	20
483	20231102	121000	3073001235	4380	4380	4380	4380	0
484	20231102	120900	3073001235	4380	4380	4380	4380	0
485	20231102	120800	3073001235	4380	4380	4380	4380	0
486	20231102	120700	3073001235	4380	4380	4380	4380	0
487	20231102	120600	3073001235	4380	4380	4380	4380	1
488	20231102	120500	3072996855	4380	4380	4380	4380	0
489	20231102	120400	3072996855	4380	4380	4380	4380	0
490	20231102	120300	3072996855	4380	4380	4380	4380	25
491	20231102	120200	3072887355	4380	4380	4380	4380	0
492	20231102	120100	3072887355	4380	4380	4380	4380	2
493	20231102	120000	3072878595	4380	4380	4380	4380	0
494	20231102	115900	3072878595	4380	4380	4380	4380	0
495	20231102	115800	3072878595	4380	4380	4380	4380	0
496	20231102	115700	3072878595	4380	4380	4380	4380	41
497	20231102	115600	3072699015	4380	4380	4380	4380	1
498	20231102	115500	3072694635	4380	4380	4380	4380	0
499	20231102	115400	3072694635	4380	4380	4380	4380	10
500	20231102	115300	3072650835	4380	4380	4380	4380	300
501	20231102	115200	3071336835	4380	4380	4380	4380	200
502	20231102	115100	3070460835	4380	4380	4380	4380	0
503	20231102	115000	3070460835	4380	4380	4380	4380	65
504	20231102	114900	3070176135	4380	4380	4380	4380	0
505	20231102	114800	3070176135	4380	4380	4380	4380	12
506	20231102	114700	3070123575	4380	4380	4380	4380	0
507	20231102	114600	3070123575	4380	4380	4380	4380	0
508	20231102	114500	3070123575	4380	4380	4380	4380	0
509	20231102	114400	3070123575	4380	4380	4380	4380	217
510	20231102	114300	3069173115	4380	4380	4380	4380	0
511	20231102	114200	3069173115	4380	4380	4380	4380	1
512	20231102	114100	3069168735	4380	4380	4380	4380	0
513	20231102	114000	3069168735	4380	4380	4380	4380	0
514	20231102	113900	3069168735	4380	4380	4380	4380	10
515	20231102	113800	3069124935	4380	4380	4380	4380	2
516	20231102	113700	3069116175	4380	4380	4380	4380	501
517	20231102	113600	3066921795	4380	4380	4380	4380	0
518	20231102	113500	3066921795	4380	4380	4380	4380	0
519	20231102	113400	3066921795	4380	4380	4380	4380	0
520	20231102	113300	3066921795	4380	4380	4380	4380	0
521	20231102	113200	3066921795	4380	4380	4380	4380	130
522	20231102	113100	3066352395	4380	4380	4380	4380	150
523	20231102	113000	3065695395	4380	4380	4380	4380	0
524	20231102	112900	3065695395	4380	4380	4380	4380	32
525	20231102	112800	3065555235	4380	4380	4380	4380	0
526	20231102	112700	3065555235	4380	4380	4380	4380	0
527	20231102	112600	3065555235	4380	4380	4380	4380	0
528	20231102	112500	3065555235	4380	4380	4380	4380	0
529	20231102	112400	3065555235	4380	4380	4380	4380	0
530	20231102	112300	3065555235	4380	4380	4380	4380	0
531	20231102	112200	3065555235	4380	4380	4380	4380	1216
532	20231102	112100	3060229155	4380	4380	4380	4380	0
533	20231102	112000	3060229155	4380	4380	4380	4380	1
534	20231102	111900	3060224775	4380	4380	4380	4380	0
535	20231102	111800	3060224775	4380	4380	4380	4380	13
536	20231102	111700	3060167835	4380	4380	4380	4380	0
537	20231102	111600	3060167835	4380	4380	4380	4380	0
538	20231102	111500	3060167835	4380	4380	4380	4380	83
539	20231102	111400	3059804295	4380	4380	4380	4380	0
540	20231102	111300	3059804295	4380	4380	4380	4380	0
541	20231102	111200	3059804295	4380	4380	4380	4380	15
542	20231102	111100	3059738595	4380	4380	4380	4380	1
543	20231102	111000	3059734215	4380	4380	4380	4380	1
544	20231102	110900	3059729835	4380	4380	4380	4380	1
545	20231102	110800	3059725455	4380	4380	4380	4380	0
546	20231102	110700	3059725455	4380	4380	4380	4380	0
547	20231102	110600	3059725455	4380	4380	4380	4380	58
548	20231102	110500	3059471415	4380	4380	4380	4380	0
549	20231102	110400	3059471415	4380	4380	4380	4380	2
550	20231102	110300	3059462655	4380	4380	4380	4380	200
551	20231102	110200	3058586655	4380	4380	4380	4380	0
552	20231102	110100	3058586655	4380	4380	4380	4380	88
553	20231102	110000	3058201215	4380	4380	4380	4380	115
554	20231102	105900	3057697515	4380	4380	4380	4380	268
555	20231102	105800	3056523675	4380	4380	4380	4380	451
556	20231102	105700	3054548295	4380	4380	4380	4380	0
557	20231102	105600	3054548295	4380	4380	4380	4380	50
558	20231102	105500	3054329295	4380	4380	4380	4380	0
559	20231102	105400	3054329295	4380	4380	4380	4380	10
560	20231102	105300	3054285495	4380	4380	4380	4380	24
561	20231102	105200	3054180375	4380	4380	4380	4380	150
562	20231102	105100	3053523375	4380	4380	4380	4380	0
563	20231102	105000	3053523375	4380	4380	4380	4380	485
564	20231102	104900	3051399075	4380	4380	4380	4380	191
565	20231102	104800	3050562495	4380	4380	4380	4380	115
566	20231102	104700	3050058795	4380	4380	4380	4380	0
567	20231102	104600	3050058795	4380	4380	4380	4380	0
568	20231102	104500	3050058795	4380	4380	4380	4380	107
569	20231102	104400	3049590135	4380	4380	4380	4380	279
570	20231102	104300	3048368115	4380	4380	4380	4380	144
571	20231102	104200	3047737395	4380	4380	4380	4380	88
572	20231102	104100	3047351955	4380	4380	4380	4380	50
573	20231102	104000	3047132955	4380	4380	4380	4380	170
574	20231102	103900	3046388355	4380	4380	4380	4380	72
575	20231102	103800	3046072995	4380	4380	4380	4380	100
576	20231102	103700	3045634995	4380	4380	4380	4380	150
577	20231102	103600	3044977995	4380	4380	4380	4380	2
578	20231102	103500	3044969235	4380	4380	4380	4380	11
579	20231102	103400	3044921055	4380	4380	4380	4380	1159
580	20231102	103300	3039844635	4380	4380	4380	4380	130
581	20231102	103200	3039275235	4380	4380	4380	4380	50
582	20231102	103100	3039056235	4380	4380	4380	4380	12
583	20231102	103000	3039003675	4380	4380	4380	4380	1130
584	20231102	102900	3034054275	4380	4380	4380	4380	11106
585	20231102	102800	2985409995	4380	4380	4380	4380	3086
586	20231102	102700	2971893315	4380	4380	4380	4370	56334
587	20231102	102600	2725163705	4370	4375	4380	4365	29146
588	20231102	102500	2597705295	4375	4375	4375	4350	27930
589	20231102	102400	2475610130	4375	4310	4375	4305	26464
590	20231102	102300	2360963520	4310	4295	4325	4290	7588
591	20231102	102200	2328250115	4295	4300	4300	4290	872
592	20231102	102100	2324505085	4300	4295	4300	4260	3088
593	20231102	102000	2311253425	4295	4295	4305	4265	4314
594	20231102	101900	2292745620	4300	4255	4305	4255	5965
595	20231102	101800	2267231605	4255	4245	4260	4225	3506
596	20231102	101700	2252368040	4260	4270	4270	4245	7257
597	20231102	101600	2221466420	4270	4295	4300	4265	19912
598	20231102	101500	2136343235	4295	4310	4310	4285	8052
599	20231102	101400	2101726740	4300	4320	4335	4270	9077
600	20231102	101300	2062736135	4320	4270	4350	4260	10862
601	20231102	101200	2015926495	4270	4240	4345	4240	22672
602	20231102	101100	1918982140	4240	4225	4240	4215	2266
603	20231102	101000	1909395850	4225	4230	4230	4215	1501
604	20231102	100900	1903066445	4240	4245	4245	4220	4061
605	20231102	100800	1885900665	4245	4250	4250	4225	2727
606	20231102	100700	1874342910	4250	4255	4255	4200	5714
607	20231102	100600	1850133855	4255	4230	4265	4230	13739
608	20231102	100500	1791833210	4230	4195	4230	4190	11695
609	20231102	100400	1742645725	4190	4165	4190	4160	5016
610	20231102	100300	1721698000	4175	4145	4215	4135	12656
611	20231102	100200	1668812970	4145	4170	4170	4110	32958
612	20231102	100100	1532380095	4170	4220	4220	4165	13345
613	20231102	100000	1476481530	4210	4195	4230	4170	9029
614	20231102	095900	1438576810	4195	4195	4285	4130	44252
615	20231102	095800	1252077525	4190	4375	4375	4165	45595
616	20231102	095700	1059126375	4380	4200	4380	4175	112015
617	20231102	095600	570679600	4200	4090	4225	4065	26964
618	20231102	095500	459030785	3965	3965	3965	3965	0
619	20231102	095400	459030785	3965	3895	3965	3895	4783
620	20231102	095300	440215875	3900	3830	3900	3830	5100
621	20231102	095200	420421925	3825	3830	3830	3825	204
622	20231102	095100	419641330	3825	3830	3830	3825	239
623	20231102	095000	418726445	3825	3850	3850	3820	508
624	20231102	094900	416778440	3855	3825	3855	3825	1604
625	20231102	094800	410629060	3830	3825	3830	3810	796
626	20231102	094700	407590720	3835	3825	3835	3820	252
627	20231102	094600	406627420	3820	3840	3860	3815	1432
628	20231102	094500	401124215	3825	3815	3825	3815	110
629	20231102	094400	400704145	3810	3810	3810	3810	50
630	20231102	094300	400513645	3810	3815	3820	3810	987
631	20231102	094200	396748100	3815	3825	3825	3815	211
632	20231102	094100	395941845	3805	3805	3810	3805	421
633	20231102	094000	394339155	3825	3805	3825	3800	2426
634	20231102	093900	385107200	3805	3785	3805	3785	494
635	20231102	093800	383228335	3785	3785	3800	3775	1054
636	20231102	093700	379241775	3800	3830	3830	3785	683
637	20231102	093600	376636520	3850	3845	3860	3845	1856
638	20231102	093500	369495195	3845	3870	3870	3830	1313
639	20231102	093400	364452325	3870	3830	3870	3790	3429
640	20231102	093300	351278795	3830	3790	3860	3790	3543
641	20231102	093200	337705780	3795	3775	3820	3745	1739
642	20231102	093100	331131655	3775	3850	3850	3720	6629
643	20231102	093000	305943815	3850	3740	3850	3740	13394
644	20231102	092900	254799160	3720	3715	3745	3700	1286
645	20231102	092800	250017520	3715	3655	3780	3655	7595
646	20231102	092700	221835725	3675	3630	3680	3630	3176
647	20231102	092600	210237665	3630	3640	3645	3600	3513
648	20231102	092500	197489800	3640	3605	3640	3605	2871
649	20231102	092400	187114480	3605	3605	3605	3605	0
650	20231102	092300	187114480	3605	3590	3605	3590	3588
651	20231102	092200	174199850	3590	3545	3590	3540	3907
652	20231102	092100	160265830	3555	3535	3555	3535	3018
653	20231102	092000	149553730	3530	3505	3530	3505	1771
654	20231102	091900	143317985	3500	3500	3505	3500	144
655	20231102	091800	142813960	3490	3490	3490	3490	282
656	20231102	091700	141829780	3490	3510	3510	3490	729
657	20231102	091600	139277035	3510	3510	3515	3505	320
658	20231102	091500	138153930	3515	3490	3520	3490	2383
659	20231102	091400	129798025	3485	3485	3500	3485	1755
660	20231102	091300	123676215	3490	3520	3520	3485	3282
661	20231102	091200	112171325	3515	3495	3525	3495	3105
662	20231102	091100	101285465	3500	3465	3500	3465	3354
663	20231102	091000	89617470	3460	3430	3460	3430	5664
664	20231102	090900	70074615	3440	3420	3440	3420	1772
665	20231102	090800	63994635	3405	3415	3415	3400	230
666	20231102	090700	63211970	3400	3405	3405	3400	701
667	20231102	090600	60827990	3420	3410	3420	3405	234
668	20231102	090500	60030030	3410	3405	3410	3405	20
669	20231102	090400	59961870	3400	3395	3400	3395	632
670	20231102	090300	57815825	3395	3405	3420	3395	2708
671	20231102	090200	48591605	3425	3355	3440	3355	669
672	20231102	090100	46302780	3355	3365	3405	3345	584
673	20231102	090000	44331675	3365	3280	3370	3280	13407