KissMeData/089890/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	939847690	9340	9340	9340	9340	380
3	20231102	195600	939847690	9340	9340	9340	9340	0
4	20231102	195500	939847690	9340	9340	9340	9340	0
5	20231102	195400	939847690	9340	9340	9340	9340	0
6	20231102	195300	939847690	9340	9340	9340	9340	0
7	20231102	195200	939847690	9340	9340	9340	9340	0
8	20231102	195100	939847690	9340	9340	9340	9340	0
9	20231102	195000	939847690	9340	9340	9340	9340	0
10	20231102	194900	939847690	9340	9340	9340	9340	0
11	20231102	194800	939847690	9340	9340	9340	9340	0
12	20231102	194700	939847690	9340	9340	9340	9340	0
13	20231102	194600	939847690	9340	9340	9340	9340	0
14	20231102	194500	939847690	9340	9340	9340	9340	0
15	20231102	194400	939847690	9340	9340	9340	9340	0
16	20231102	194300	939847690	9340	9340	9340	9340	0
17	20231102	194200	939847690	9340	9340	9340	9340	0
18	20231102	194100	939847690	9340	9340	9340	9340	0
19	20231102	194000	939847690	9340	9340	9340	9340	0
20	20231102	193900	939847690	9340	9340	9340	9340	0
21	20231102	193800	939847690	9340	9340	9340	9340	0
22	20231102	193700	939847690	9340	9340	9340	9340	0
23	20231102	193600	939847690	9340	9340	9340	9340	0
24	20231102	193500	939847690	9340	9340	9340	9340	0
25	20231102	193400	939847690	9340	9340	9340	9340	0
26	20231102	193300	939847690	9340	9340	9340	9340	0
27	20231102	193200	939847690	9340	9340	9340	9340	0
28	20231102	193100	939847690	9340	9340	9340	9340	0
29	20231102	193000	939847690	9340	9340	9340	9340	0
30	20231102	192900	939847690	9340	9340	9340	9340	0
31	20231102	192800	939847690	9340	9340	9340	9340	0
32	20231102	192700	939847690	9340	9340	9340	9340	380
33	20231102	192600	939847690	9340	9340	9340	9340	0
34	20231102	192500	939847690	9340	9340	9340	9340	0
35	20231102	192400	939847690	9340	9340	9340	9340	0
36	20231102	192300	939847690	9340	9340	9340	9340	0
37	20231102	192200	939847690	9340	9340	9340	9340	0
38	20231102	192100	939847690	9340	9340	9340	9340	0
39	20231102	192000	939847690	9340	9340	9340	9340	0
40	20231102	191900	939847690	9340	9340	9340	9340	0
41	20231102	191800	939847690	9340	9340	9340	9340	0
42	20231102	191700	939847690	9340	9340	9340	9340	0
43	20231102	191600	939847690	9340	9340	9340	9340	0
44	20231102	191500	939847690	9340	9340	9340	9340	0
45	20231102	191400	939847690	9340	9340	9340	9340	0
46	20231102	191300	939847690	9340	9340	9340	9340	0
47	20231102	191200	939847690	9340	9340	9340	9340	0
48	20231102	191100	939847690	9340	9340	9340	9340	0
49	20231102	191000	939847690	9340	9340	9340	9340	0
50	20231102	190900	939847690	9340	9340	9340	9340	0
51	20231102	190800	939847690	9340	9340	9340	9340	0
52	20231102	190700	939847690	9340	9340	9340	9340	0
53	20231102	190600	939847690	9340	9340	9340	9340	0
54	20231102	190500	939847690	9340	9340	9340	9340	0
55	20231102	190400	939847690	9340	9340	9340	9340	0
56	20231102	190300	939847690	9340	9340	9340	9340	0
57	20231102	190200	939847690	9340	9340	9340	9340	0
58	20231102	190100	939847690	9340	9340	9340	9340	0
59	20231102	190000	939847690	9340	9340	9340	9340	0
60	20231102	185900	939847690	9340	9340	9340	9340	0
61	20231102	185800	939847690	9340	9340	9340	9340	0
62	20231102	185700	939847690	9340	9340	9340	9340	380
63	20231102	185600	939847690	9340	9340	9340	9340	0
64	20231102	185500	939847690	9340	9340	9340	9340	0
65	20231102	185400	939847690	9340	9340	9340	9340	0
66	20231102	185300	939847690	9340	9340	9340	9340	0
67	20231102	185200	939847690	9340	9340	9340	9340	0
68	20231102	185100	939847690	9340	9340	9340	9340	0
69	20231102	185000	939847690	9340	9340	9340	9340	0
70	20231102	184900	939847690	9340	9340	9340	9340	0
71	20231102	184800	939847690	9340	9340	9340	9340	0
72	20231102	184700	939847690	9340	9340	9340	9340	0
73	20231102	184600	939847690	9340	9340	9340	9340	0
74	20231102	184500	939847690	9340	9340	9340	9340	0
75	20231102	184400	939847690	9340	9340	9340	9340	0
76	20231102	184300	939847690	9340	9340	9340	9340	0
77	20231102	184200	939847690	9340	9340	9340	9340	0
78	20231102	184100	939847690	9340	9340	9340	9340	0
79	20231102	184000	939847690	9340	9340	9340	9340	0
80	20231102	183900	939847690	9340	9340	9340	9340	0
81	20231102	183800	939847690	9340	9340	9340	9340	0
82	20231102	183700	939847690	9340	9340	9340	9340	0
83	20231102	183600	939847690	9340	9340	9340	9340	0
84	20231102	183500	939847690	9340	9340	9340	9340	0
85	20231102	183400	939847690	9340	9340	9340	9340	0
86	20231102	183300	939847690	9340	9340	9340	9340	0
87	20231102	183200	939847690	9340	9340	9340	9340	0
88	20231102	183100	939847690	9340	9340	9340	9340	0
89	20231102	183000	939847690	9340	9340	9340	9340	0
90	20231102	182900	939847690	9340	9340	9340	9340	0
91	20231102	182800	939847690	9340	9340	9340	9340	0
92	20231102	182700	939847690	9340	9340	9340	9340	380
93	20231102	182600	939847690	9340	9340	9340	9340	0
94	20231102	182500	939847690	9340	9340	9340	9340	0
95	20231102	182400	939847690	9340	9340	9340	9340	0
96	20231102	182300	939847690	9340	9340	9340	9340	0
97	20231102	182200	939847690	9340	9340	9340	9340	0
98	20231102	182100	939847690	9340	9340	9340	9340	0
99	20231102	182000	939847690	9340	9340	9340	9340	0
100	20231102	181900	939847690	9340	9340	9340	9340	0
101	20231102	181800	939847690	9340	9340	9340	9340	0
102	20231102	181700	939847690	9340	9340	9340	9340	0
103	20231102	181600	939847690	9340	9340	9340	9340	0
104	20231102	181500	939847690	9340	9340	9340	9340	0
105	20231102	181400	939847690	9340	9340	9340	9340	0
106	20231102	181300	939847690	9340	9340	9340	9340	0
107	20231102	181200	939847690	9340	9340	9340	9340	0
108	20231102	181100	939847690	9340	9340	9340	9340	0
109	20231102	181000	939847690	9340	9340	9340	9340	0
110	20231102	180900	939847690	9340	9340	9340	9340	0
111	20231102	180800	939847690	9340	9340	9340	9340	0
112	20231102	180700	939847690	9340	9340	9340	9340	0
113	20231102	180600	939847690	9340	9340	9340	9340	0
114	20231102	180500	939847690	9340	9340	9340	9340	0
115	20231102	180400	939847690	9340	9340	9340	9340	0
116	20231102	180300	939847690	9340	9340	9340	9340	0
117	20231102	180200	939847690	9340	9340	9340	9340	0
118	20231102	180100	939847690	9340	9340	9340	9340	0
119	20231102	180000	939847690	9340	9340	9340	9340	0
120	20231102	175900	939847690	9340	9340	9340	9340	0
121	20231102	175800	939847690	9340	9340	9340	9340	0
122	20231102	175700	939847690	9340	9340	9340	9340	380
123	20231102	175600	939847690	9340	9340	9340	9340	0
124	20231102	175500	939847690	9340	9340	9340	9340	0
125	20231102	175400	939847690	9340	9340	9340	9340	0
126	20231102	175300	939847690	9340	9340	9340	9340	0
127	20231102	175200	939847690	9340	9340	9340	9340	0
128	20231102	175100	939847690	9340	9340	9340	9340	0
129	20231102	175000	939847690	9340	9340	9340	9340	0
130	20231102	174900	939847690	9340	9340	9340	9340	0
131	20231102	174800	939847690	9340	9340	9340	9340	0
132	20231102	174700	939847690	9340	9340	9340	9340	0
133	20231102	174600	939847690	9340	9340	9340	9340	0
134	20231102	174500	939847690	9340	9340	9340	9340	0
135	20231102	174400	939847690	9340	9340	9340	9340	0
136	20231102	174300	939847690	9340	9340	9340	9340	0
137	20231102	174200	939847690	9340	9340	9340	9340	0
138	20231102	174100	939847690	9340	9340	9340	9340	0
139	20231102	174000	939847690	9340	9340	9340	9340	0
140	20231102	173900	939847690	9340	9340	9340	9340	0
141	20231102	173800	939847690	9340	9340	9340	9340	0
142	20231102	173700	939847690	9340	9340	9340	9340	0
143	20231102	173600	939847690	9340	9340	9340	9340	0
144	20231102	173500	939847690	9340	9340	9340	9340	0
145	20231102	173400	939847690	9340	9340	9340	9340	0
146	20231102	173300	939847690	9340	9340	9340	9340	0
147	20231102	173200	939847690	9340	9340	9340	9340	0
148	20231102	173100	939847690	9340	9340	9340	9340	0
149	20231102	173000	939847690	9340	9340	9340	9340	0
150	20231102	172900	939847690	9340	9340	9340	9340	0
151	20231102	172800	939847690	9340	9340	9340	9340	0
152	20231102	172700	939847690	9340	9340	9340	9340	380
153	20231102	172600	939847690	9340	9340	9340	9340	0
154	20231102	172500	939847690	9340	9340	9340	9340	0
155	20231102	172400	939847690	9340	9340	9340	9340	0
156	20231102	172300	939847690	9340	9340	9340	9340	0
157	20231102	172200	939847690	9340	9340	9340	9340	0
158	20231102	172100	939847690	9340	9340	9340	9340	0
159	20231102	172000	939847690	9340	9340	9340	9340	0
160	20231102	171900	939847690	9340	9340	9340	9340	0
161	20231102	171800	939847690	9340	9340	9340	9340	0
162	20231102	171700	939847690	9340	9340	9340	9340	0
163	20231102	171600	939847690	9340	9340	9340	9340	0
164	20231102	171500	939847690	9340	9340	9340	9340	0
165	20231102	171400	939847690	9340	9340	9340	9340	0
166	20231102	171300	939847690	9340	9340	9340	9340	0
167	20231102	171200	939847690	9340	9340	9340	9340	0
168	20231102	171100	939847690	9340	9340	9340	9340	0
169	20231102	171000	939847690	9340	9340	9340	9340	0
170	20231102	170900	939847690	9340	9340	9340	9340	0
171	20231102	170800	939847690	9340	9340	9340	9340	0
172	20231102	170700	939847690	9340	9340	9340	9340	0
173	20231102	170600	939847690	9340	9340	9340	9340	0
174	20231102	170500	939847690	9340	9340	9340	9340	0
175	20231102	170400	939847690	9340	9340	9340	9340	0
176	20231102	170300	939847690	9340	9340	9340	9340	0
177	20231102	170200	939847690	9340	9340	9340	9340	0
178	20231102	170100	939847690	9340	9340	9340	9340	0
179	20231102	170000	939847690	9340	9340	9340	9340	0
180	20231102	165900	939847690	9340	9340	9340	9340	0
181	20231102	165800	939847690	9340	9340	9340	9340	0
182	20231102	165700	939847690	9340	9340	9340	9340	380
183	20231102	165600	939847690	9340	9340	9340	9340	0
184	20231102	165500	939847690	9340	9340	9340	9340	0
185	20231102	165400	939847690	9340	9340	9340	9340	0
186	20231102	165300	939847690	9340	9340	9340	9340	0
187	20231102	165200	939847690	9340	9340	9340	9340	0
188	20231102	165100	939847690	9340	9340	9340	9340	0
189	20231102	165000	939847690	9340	9340	9340	9340	0
190	20231102	164900	939847690	9340	9340	9340	9340	0
191	20231102	164800	939847690	9340	9340	9340	9340	0
192	20231102	164700	939847690	9340	9340	9340	9340	0
193	20231102	164600	939847690	9340	9340	9340	9340	0
194	20231102	164500	939847690	9340	9340	9340	9340	0
195	20231102	164400	939847690	9340	9340	9340	9340	0
196	20231102	164300	939847690	9340	9340	9340	9340	0
197	20231102	164200	939847690	9340	9340	9340	9340	0
198	20231102	164100	939847690	9340	9340	9340	9340	0
199	20231102	164000	939847690	9340	9340	9340	9340	0
200	20231102	163900	939847690	9340	9340	9340	9340	0
201	20231102	163800	939847690	9340	9340	9340	9340	0
202	20231102	163700	939847690	9340	9340	9340	9340	0
203	20231102	163600	939847690	9340	9340	9340	9340	0
204	20231102	163500	939847690	9340	9340	9340	9340	0
205	20231102	163400	939847690	9340	9340	9340	9340	0
206	20231102	163300	939847690	9340	9340	9340	9340	0
207	20231102	163200	939847690	9340	9340	9340	9340	0
208	20231102	163100	939847690	9340	9340	9340	9340	0
209	20231102	163000	939847690	9340	9340	9340	9340	0
210	20231102	162900	939847690	9340	9340	9340	9340	0
211	20231102	162800	939847690	9340	9340	9340	9340	0
212	20231102	162700	939847690	9340	9340	9340	9340	380
213	20231102	162600	939847690	9340	9340	9340	9340	0
214	20231102	162500	939847690	9340	9340	9340	9340	0
215	20231102	162400	939847690	9340	9340	9340	9340	0
216	20231102	162300	939847690	9340	9340	9340	9340	0
217	20231102	162200	939847690	9340	9340	9340	9340	0
218	20231102	162100	939847690	9340	9340	9340	9340	0
219	20231102	162000	939847690	9340	9340	9340	9340	0
220	20231102	161900	939847690	9340	9340	9340	9340	0
221	20231102	161800	939847690	9340	9340	9340	9340	0
222	20231102	161700	939847690	9340	9340	9340	9340	0
223	20231102	161600	939847690	9340	9340	9340	9340	0
224	20231102	161500	939847690	9340	9340	9340	9340	0
225	20231102	161400	939847690	9340	9340	9340	9340	0
226	20231102	161300	939847690	9340	9340	9340	9340	0
227	20231102	161200	939847690	9340	9340	9340	9340	0
228	20231102	161100	939847690	9340	9340	9340	9340	0
229	20231102	161000	939847690	9340	9340	9340	9340	0
230	20231102	160900	939847690	9340	9340	9340	9340	0
231	20231102	160800	939847690	9340	9340	9340	9340	0
232	20231102	160700	939847690	9340	9340	9340	9340	0
233	20231102	160600	939847690	9340	9340	9340	9340	0
234	20231102	160500	939847690	9340	9340	9340	9340	0
235	20231102	160400	939847690	9340	9340	9340	9340	0
236	20231102	160300	939847690	9340	9340	9340	9340	0
237	20231102	160200	939847690	9340	9340	9340	9340	0
238	20231102	160100	939847690	9340	9340	9340	9340	0
239	20231102	160000	939847690	9340	9340	9340	9340	0
240	20231102	155900	939847690	9340	9340	9340	9340	0
241	20231102	155800	939847690	9340	9340	9340	9340	0
242	20231102	155700	939847690	9340	9340	9340	9340	380
243	20231102	155600	939847690	9340	9340	9340	9340	0
244	20231102	155500	939847690	9340	9340	9340	9340	0
245	20231102	155400	939847690	9340	9340	9340	9340	0
246	20231102	155300	939847690	9340	9340	9340	9340	0
247	20231102	155200	939847690	9340	9340	9340	9340	0
248	20231102	155100	939847690	9340	9340	9340	9340	0
249	20231102	155000	939847690	9340	9340	9340	9340	0
250	20231102	154900	939847690	9340	9340	9340	9340	0
251	20231102	154800	939847690	9340	9340	9340	9340	0
252	20231102	154700	939847690	9340	9340	9340	9340	0
253	20231102	154600	939847690	9340	9340	9340	9340	0
254	20231102	154500	939847690	9340	9340	9340	9340	0
255	20231102	154400	939847690	9340	9340	9340	9340	0
256	20231102	154300	939847690	9340	9340	9340	9340	0
257	20231102	154200	939847690	9340	9340	9340	9340	0
258	20231102	154100	939847690	9340	9340	9340	9340	0
259	20231102	154000	939847690	9340	9340	9340	9340	0
260	20231102	153900	939847690	9340	9340	9340	9340	0
261	20231102	153800	939847690	9340	9340	9340	9340	0
262	20231102	153700	939847690	9340	9340	9340	9340	0
263	20231102	153600	939847690	9340	9340	9340	9340	0
264	20231102	153500	939847690	9340	9340	9340	9340	0
265	20231102	153400	939847690	9340	9340	9340	9340	0
266	20231102	153300	939847690	9340	9340	9340	9340	0
267	20231102	153200	939847690	9340	9340	9340	9340	0
268	20231102	153100	939847690	9340	9340	9340	9340	0
269	20231102	153000	939847690	9340	9340	9340	9340	380
270	20231102	152900	936298490	9360	9360	9360	9360	0
271	20231102	152800	936298490	9360	9360	9360	9360	0
272	20231102	152700	936298490	9360	9360	9360	9360	0
273	20231102	152600	936298490	9360	9360	9360	9360	0
274	20231102	152500	936298490	9360	9360	9360	9360	0
275	20231102	152400	936298490	9360	9360	9360	9360	0
276	20231102	152300	936298490	9360	9360	9360	9360	0
277	20231102	152200	936298490	9360	9360	9360	9360	0
278	20231102	152100	936298490	9360	9360	9360	9360	0
279	20231102	152000	936298490	9360	9360	9360	9360	0
280	20231102	151900	936298490	9360	9360	9360	9350	281
281	20231102	151800	933670080	9360	9330	9360	9320	30
282	20231102	151700	933390060	9340	9340	9340	9340	199
283	20231102	151600	931531400	9340	9350	9350	9340	309
284	20231102	151500	928645250	9350	9350	9350	9350	244
285	20231102	151400	926363850	9350	9350	9350	9340	289
286	20231102	151300	923662230	9350	9350	9350	9350	0
287	20231102	151200	923662230	9350	9350	9350	9350	15
288	20231102	151100	923521980	9340	9340	9340	9340	22
289	20231102	151000	923316500	9350	9340	9350	9340	377
290	20231102	150900	919791720	9340	9330	9340	9330	198
291	20231102	150800	917944070	9330	9340	9340	9330	22
292	20231102	150700	917738660	9340	9340	9340	9340	2
293	20231102	150600	917719980	9340	9330	9340	9330	29
294	20231102	150500	917449290	9340	9340	9340	9340	10
295	20231102	150400	917355890	9340	9330	9340	9330	103
296	20231102	150300	916394860	9330	9330	9330	9330	40
297	20231102	150200	916021660	9330	9340	9350	9330	238
298	20231102	150100	913799040	9340	9340	9340	9340	17
299	20231102	150000	913640260	9340	9350	9350	9340	54
300	20231102	145900	913135660	9340	9330	9340	9330	101
301	20231102	145800	912192600	9330	9330	9330	9330	20
302	20231102	145700	912006000	9340	9330	9340	9330	54
303	20231102	145600	911502140	9340	9340	9340	9340	0
304	20231102	145500	911502140	9340	9340	9340	9340	246
305	20231102	145400	909204500	9340	9340	9340	9340	50
306	20231102	145300	908737500	9360	9360	9360	9360	42
307	20231102	145200	908344380	9340	9340	9350	9340	1046
308	20231102	145100	898569740	9330	9330	9330	9330	0
309	20231102	145000	898569740	9330	9330	9330	9330	81
310	20231102	144900	897814010	9330	9330	9330	9330	101
311	20231102	144800	896871680	9330	9330	9340	9330	52
312	20231102	144700	896386510	9350	9350	9350	9350	101
313	20231102	144600	895442160	9350	9350	9350	9350	19
314	20231102	144500	895264510	9340	9340	9340	9340	0
315	20231102	144400	895264510	9340	9340	9340	9340	16
316	20231102	144300	895115070	9330	9340	9340	9330	630
317	20231102	144200	889231380	9340	9340	9340	9340	5
318	20231102	144100	889184680	9340	9340	9340	9340	634
319	20231102	144000	883263120	9340	9330	9340	9330	309
320	20231102	143900	880377900	9330	9330	9330	9330	1
321	20231102	143800	880368570	9320	9320	9320	9320	26
322	20231102	143700	880126250	9310	9310	9310	9310	0
323	20231102	143600	880126250	9310	9310	9310	9310	0
324	20231102	143500	880126250	9310	9310	9310	9310	0
325	20231102	143400	880126250	9310	9310	9310	9310	15
326	20231102	143300	879986600	9340	9340	9340	9340	1
327	20231102	143200	879977260	9340	9340	9340	9340	1
328	20231102	143100	879967920	9300	9330	9330	9300	509
329	20231102	143000	875230870	9330	9330	9330	9330	65
330	20231102	142900	874624420	9340	9350	9350	9340	267
331	20231102	142800	872129640	9370	9350	9370	9350	17
332	20231102	142700	871970530	9360	9360	9360	9360	1
333	20231102	142600	871961170	9360	9360	9360	9350	154
334	20231102	142500	870519740	9360	9370	9370	9360	721
335	20231102	142400	863764180	9370	9370	9370	9370	1
336	20231102	142300	863754810	9370	9340	9370	9330	241
337	20231102	142200	861503890	9330	9360	9360	9330	1237
338	20231102	142100	849946850	9360	9350	9370	9350	1562
339	20231102	142000	835337960	9340	9330	9350	9330	2353
340	20231102	141900	813369270	9300	9300	9300	9300	13
341	20231102	141800	813248370	9300	9300	9300	9300	0
342	20231102	141700	813248370	9300	9300	9300	9300	0
343	20231102	141600	813248370	9300	9320	9320	9300	436
344	20231102	141500	809191600	9330	9330	9330	9330	20
345	20231102	141400	809005000	9330	9330	9330	9330	381
346	20231102	141300	805450270	9330	9330	9330	9330	0
347	20231102	141200	805450270	9330	9330	9330	9330	0
348	20231102	141100	805450270	9330	9330	9330	9330	0
349	20231102	141000	805450270	9330	9330	9330	9330	225
350	20231102	140900	803351020	9330	9330	9330	9330	1002
351	20231102	140800	794002360	9330	9310	9330	9310	291
352	20231102	140700	791292290	9310	9310	9310	9310	29
353	20231102	140600	791022300	9310	9300	9310	9300	22
354	20231102	140500	790817490	9310	9310	9310	9310	0
355	20231102	140400	790817490	9310	9310	9310	9310	10
356	20231102	140300	790724390	9310	9310	9310	9310	100
357	20231102	140200	789793390	9300	9300	9300	9300	0
358	20231102	140100	789793390	9300	9300	9300	9300	10
359	20231102	140000	789700390	9300	9300	9300	9300	46
360	20231102	135900	789272590	9300	9300	9300	9300	100
361	20231102	135800	788342590	9300	9300	9300	9300	19
362	20231102	135700	788165890	9310	9310	9310	9310	152
363	20231102	135600	786750770	9310	9320	9320	9310	308
364	20231102	135500	783880390	9320	9330	9330	9320	19
365	20231102	135400	783703300	9320	9320	9320	9320	157
366	20231102	135300	782240060	9330	9330	9330	9330	0
367	20231102	135200	782240060	9330	9330	9330	9330	0
368	20231102	135100	782240060	9330	9320	9330	9320	107
369	20231102	135000	781241820	9310	9330	9330	9310	109
370	20231102	134900	780224890	9310	9310	9310	9310	0
371	20231102	134800	780224890	9310	9310	9310	9310	0
372	20231102	134700	780224890	9310	9310	9310	9310	107
373	20231102	134600	779228720	9320	9320	9320	9320	225
374	20231102	134500	777131720	9310	9310	9310	9310	0
375	20231102	134400	777131720	9310	9310	9310	9310	0
376	20231102	134300	777131720	9310	9310	9310	9310	2
377	20231102	134200	777113100	9310	9310	9310	9310	10
378	20231102	134100	777020000	9310	9310	9310	9310	91
379	20231102	134000	776172790	9310	9310	9310	9310	0
380	20231102	133900	776172790	9310	9310	9310	9310	20
381	20231102	133800	775986590	9310	9310	9310	9310	3
382	20231102	133700	775958660	9310	9320	9340	9310	260
383	20231102	133600	773537220	9340	9340	9340	9340	542
384	20231102	133500	768474940	9340	9330	9340	9320	407
385	20231102	133400	764680840	9340	9340	9340	9340	19
386	20231102	133300	764503380	9330	9330	9330	9330	0
387	20231102	133200	764503380	9330	9330	9330	9330	123
388	20231102	133100	763355790	9320	9320	9320	9320	50
389	20231102	133000	762889790	9320	9320	9320	9320	0
390	20231102	132900	762889790	9320	9320	9320	9320	2
391	20231102	132800	762871150	9310	9310	9310	9310	0
392	20231102	132700	762871150	9310	9310	9310	9310	0
393	20231102	132600	762871150	9310	9310	9310	9310	10
394	20231102	132500	762778050	9310	9300	9310	9300	1058
395	20231102	132400	752928360	9300	9300	9300	9300	150
396	20231102	132300	751533360	9300	9300	9300	9300	0
397	20231102	132200	751533360	9300	9300	9300	9300	0
398	20231102	132100	751533360	9300	9300	9300	9300	10
399	20231102	132000	751440360	9300	9300	9300	9300	17
400	20231102	131900	751282260	9300	9300	9300	9300	0
401	20231102	131800	751282260	9300	9300	9300	9300	65
402	20231102	131700	750677760	9310	9320	9320	9310	561
403	20231102	131600	745452060	9330	9330	9330	9330	0
404	20231102	131500	745452060	9330	9330	9330	9330	5
405	20231102	131400	745405410	9330	9320	9330	9320	202
406	20231102	131300	743520760	9320	9320	9320	9320	84
407	20231102	131200	742737880	9330	9330	9330	9330	0
408	20231102	131100	742737880	9330	9330	9330	9330	557
409	20231102	131000	737541070	9330	9330	9330	9330	0
410	20231102	130900	737541070	9330	9330	9330	9330	0
411	20231102	130800	737541070	9330	9320	9330	9310	75
412	20231102	130700	736842340	9330	9340	9340	9330	133
413	20231102	130600	735601440	9330	9320	9330	9320	492
414	20231102	130500	731011960	9320	9300	9320	9300	1166
415	20231102	130400	720152110	9300	9290	9300	9290	1120
416	20231102	130300	709737430	9290	9260	9290	9260	180
417	20231102	130200	708068820	9270	9260	9270	9260	77
418	20231102	130100	707355300	9270	9270	9270	9270	37
419	20231102	130000	707012310	9270	9270	9270	9270	142
420	20231102	125900	705695970	9280	9290	9290	9280	392
421	20231102	125800	702055210	9300	9300	9300	9300	38
422	20231102	125700	701701810	9300	9300	9300	9300	624
423	20231102	125600	695898610	9300	9300	9300	9300	91
424	20231102	125500	695052310	9300	9300	9300	9300	253
425	20231102	125400	692699410	9300	9300	9300	9300	0
426	20231102	125300	692699410	9300	9290	9300	9290	30
427	20231102	125200	692420420	9300	9300	9300	9300	26
428	20231102	125100	692178620	9290	9290	9290	9290	10
429	20231102	125000	692085720	9290	9290	9290	9290	122
430	20231102	124900	690952340	9300	9290	9300	9290	101
431	20231102	124800	690014040	9290	9290	9290	9290	0
432	20231102	124700	690014040	9290	9290	9290	9290	0
433	20231102	124600	690014040	9290	9290	9290	9290	43
434	20231102	124500	689614570	9300	9290	9300	9290	1000
435	20231102	124400	680315830	9290	9290	9290	9290	0
436	20231102	124300	680315830	9290	9290	9290	9290	304
437	20231102	124200	677491670	9290	9270	9290	9270	1362
438	20231102	124100	664847760	9280	9280	9280	9280	7
439	20231102	124000	664782800	9270	9280	9280	9270	70
440	20231102	123900	664133600	9280	9270	9280	9270	9
441	20231102	123800	664050090	9270	9270	9270	9270	20
442	20231102	123700	663864690	9270	9270	9270	9270	120
443	20231102	123600	662752290	9280	9290	9290	9280	116
444	20231102	123500	661675800	9280	9280	9280	9280	351
445	20231102	123400	658418520	9280	9280	9280	9280	123
446	20231102	123300	657277080	9280	9270	9280	9270	61
447	20231102	123200	656711400	9280	9280	9280	9280	30
448	20231102	123100	656433000	9280	9270	9280	9270	337
449	20231102	123000	653308790	9270	9270	9280	9270	142
450	20231102	122900	651992230	9270	9270	9270	9270	30
451	20231102	122800	651714130	9270	9270	9270	9270	41
452	20231102	122700	651334060	9270	9270	9270	9270	52
453	20231102	122600	650852020	9270	9270	9270	9270	40
454	20231102	122500	650481220	9270	9280	9280	9270	60
455	20231102	122400	649924820	9280	9280	9280	9280	10
456	20231102	122300	649832020	9280	9290	9290	9280	389
457	20231102	122200	646218710	9290	9290	9290	9290	760
458	20231102	122100	639158310	9290	9300	9300	9290	310
459	20231102	122000	636277490	9300	9280	9300	9280	1904
460	20231102	121900	618590380	9280	9270	9280	9270	222
461	20231102	121800	616531220	9280	9280	9280	9280	5
462	20231102	121700	616484820	9290	9270	9290	9270	2236
463	20231102	121600	595744070	9270	9260	9270	9260	76
464	20231102	121500	595040200	9240	9240	9240	9240	0
465	20231102	121400	595040200	9240	9240	9240	9240	0
466	20231102	121300	595040200	9240	9240	9240	9240	51
467	20231102	121200	594568960	9250	9250	9250	9250	0
468	20231102	121100	594568960	9250	9250	9250	9250	0
469	20231102	121000	594568960	9250	9240	9250	9230	215
470	20231102	120900	592583130	9250	9250	9250	9250	37
471	20231102	120800	592240880	9250	9270	9270	9250	208
472	20231102	120700	590316610	9270	9250	9270	9250	40
473	20231102	120600	589946490	9250	9250	9250	9250	86
474	20231102	120500	589150990	9250	9250	9270	9250	698
475	20231102	120400	582692340	9250	9230	9250	9230	556
476	20231102	120300	577553270	9230	9230	9230	9230	0
477	20231102	120200	577553270	9230	9220	9230	9220	325
478	20231102	120100	574555010	9210	9210	9210	9210	0
479	20231102	120000	574555010	9210	9210	9210	9210	6
480	20231102	115900	574499750	9210	9210	9210	9210	0
481	20231102	115800	574499750	9210	9210	9210	9210	149
482	20231102	115700	573127460	9200	9200	9200	9200	40
483	20231102	115600	572759460	9200	9200	9200	9200	0
484	20231102	115500	572759460	9200	9200	9200	9200	0
485	20231102	115400	572759460	9200	9200	9200	9200	0
486	20231102	115300	572759460	9200	9180	9200	9180	11
487	20231102	115200	572658300	9180	9180	9180	9180	0
488	20231102	115100	572658300	9180	9180	9180	9180	4
489	20231102	115000	572621580	9180	9200	9200	9180	57
490	20231102	114900	572098190	9210	9210	9210	9210	10
491	20231102	114800	572006090	9220	9220	9220	9220	0
492	20231102	114700	572006090	9220	9220	9220	9220	8
493	20231102	114600	571932330	9220	9220	9220	9220	0
494	20231102	114500	571932330	9220	9220	9220	9220	0
495	20231102	114400	571932330	9220	9220	9220	9220	0
496	20231102	114300	571932330	9220	9220	9220	9220	0
497	20231102	114200	571932330	9220	9220	9220	9220	0
498	20231102	114100	571932330	9220	9190	9220	9190	377
499	20231102	114000	568466380	9200	9230	9230	9200	299
500	20231102	113900	565715170	9240	9240	9240	9240	0
501	20231102	113800	565715170	9240	9240	9240	9240	0
502	20231102	113700	565715170	9240	9240	9240	9240	21
503	20231102	113600	565521130	9250	9220	9250	9210	131
504	20231102	113500	564312550	9230	9250	9250	9230	21
505	20231102	113400	564118690	9240	9210	9250	9210	974
506	20231102	113300	555126850	9210	9200	9210	9200	1426
507	20231102	113200	542007040	9200	9200	9200	9200	406
508	20231102	113100	538271840	9220	9220	9220	9220	8
509	20231102	113000	538198080	9220	9220	9220	9220	0
510	20231102	112900	538198080	9220	9220	9220	9220	8
511	20231102	112800	538124320	9220	9220	9220	9220	0
512	20231102	112700	538124320	9220	9220	9220	9220	0
513	20231102	112600	538124320	9220	9220	9220	9220	8
514	20231102	112500	538050560	9200	9200	9200	9200	0
515	20231102	112400	538050560	9200	9200	9200	9200	60
516	20231102	112300	537498560	9200	9200	9200	9200	0
517	20231102	112200	537498560	9200	9200	9200	9200	8
518	20231102	112100	537424960	9200	9200	9200	9200	7
519	20231102	112000	537360560	9200	9230	9230	9200	9
520	20231102	111900	537277530	9230	9230	9230	9230	20
521	20231102	111800	537092930	9230	9220	9230	9220	33
522	20231102	111700	536788450	9220	9220	9220	9220	0
523	20231102	111600	536788450	9220	9220	9220	9220	613
524	20231102	111500	531136590	9220	9220	9220	9220	8
525	20231102	111400	531062830	9220	9220	9220	9220	0
526	20231102	111300	531062830	9220	9220	9220	9220	439
527	20231102	111200	527015250	9220	9220	9220	9220	21
528	20231102	111100	526821630	9220	9200	9220	9200	149
529	20231102	111000	525450570	9200	9200	9200	9200	28
530	20231102	110900	525192970	9200	9200	9200	9200	0
531	20231102	110800	525192970	9200	9200	9200	9170	798
532	20231102	110700	517864190	9200	9220	9220	9200	415
533	20231102	110600	514042960	9230	9220	9230	9220	101
534	20231102	110500	513111330	9220	9220	9220	9220	0
535	20231102	110400	513111330	9220	9230	9230	9220	9
536	20231102	110300	513028270	9220	9230	9230	9220	118
537	20231102	110200	511939430	9240	9260	9260	9240	973
538	20231102	110100	502938770	9260	9260	9260	9260	0
539	20231102	110000	502938770	9260	9260	9260	9250	53
540	20231102	105900	502448100	9250	9260	9260	9250	250
541	20231102	105800	500133200	9260	9250	9260	9250	633
542	20231102	105700	494277940	9250	9250	9250	9250	32
543	20231102	105600	493981940	9240	9250	9250	9240	240
544	20231102	105500	491763240	9240	9240	9240	9240	51
545	20231102	105400	491292000	9230	9230	9230	9230	25
546	20231102	105300	491061250	9240	9230	9240	9230	201
547	20231102	105200	489204140	9240	9240	9240	9240	0
548	20231102	105100	489204140	9240	9240	9240	9240	8
549	20231102	105000	489130220	9230	9230	9240	9230	120
550	20231102	104900	488022120	9230	9240	9240	9230	3
551	20231102	104800	487994420	9240	9240	9240	9240	241
552	20231102	104700	485767580	9240	9240	9240	9240	43
553	20231102	104600	485370260	9240	9230	9250	9230	2532
554	20231102	104500	461958180	9220	9220	9220	9220	480
555	20231102	104400	457532580	9230	9230	9230	9220	125
556	20231102	104300	456379830	9220	9220	9220	9220	51
557	20231102	104200	455909610	9220	9220	9220	9220	12
558	20231102	104100	455798970	9220	9220	9220	9220	50
559	20231102	104000	455337970	9220	9220	9220	9220	0
560	20231102	103900	455337970	9220	9220	9220	9220	54
561	20231102	103800	454840090	9230	9240	9240	9230	314
562	20231102	103700	451938850	9240	9240	9240	9240	0
563	20231102	103600	451938850	9240	9240	9240	9240	120
564	20231102	103500	450830050	9250	9250	9250	9250	0
565	20231102	103400	450830050	9250	9250	9250	9250	1
566	20231102	103300	450820800	9200	9250	9250	9200	268
567	20231102	103200	448345100	9220	9220	9220	9220	83
568	20231102	103100	447579840	9220	9200	9220	9200	4
569	20231102	103000	447543000	9200	9200	9220	9200	287
570	20231102	102900	444902580	9220	9220	9220	9220	11
571	20231102	102800	444801160	9220	9230	9230	9220	85
572	20231102	102700	444017450	9230	9240	9240	9230	76
573	20231102	102600	443315890	9250	9240	9250	9230	1560
574	20231102	102500	428902970	9240	9240	9240	9240	738
575	20231102	102400	422083850	9240	9210	9240	9210	5041
576	20231102	102300	375589570	9210	9200	9210	9200	105
577	20231102	102200	374623430	9200	9200	9200	9200	314
578	20231102	102100	371734630	9190	9190	9190	9190	0
579	20231102	102000	371734630	9190	9190	9190	9190	21
580	20231102	101900	371541640	9200	9200	9200	9200	737
581	20231102	101800	364761240	9200	9200	9200	9200	514
582	20231102	101700	360032440	9190	9180	9190	9180	677
583	20231102	101600	353811110	9170	9170	9170	9170	0
584	20231102	101500	353811110	9170	9180	9180	9170	204
585	20231102	101400	351940280	9190	9190	9190	9190	8
586	20231102	101300	351866760	9190	9190	9190	9190	401
587	20231102	101200	348181570	9190	9170	9190	9170	472
588	20231102	101100	343848750	9170	9170	9180	9170	159
589	20231102	101000	342390060	9170	9160	9170	9160	25
590	20231102	100900	342160910	9160	9160	9160	9160	101
591	20231102	100800	341235750	9160	9170	9170	9160	166
592	20231102	100700	339715140	9170	9170	9170	9170	11
593	20231102	100600	339614270	9180	9170	9180	9170	108
594	20231102	100500	338623240	9170	9180	9180	9170	129
595	20231102	100400	337440110	9180	9180	9190	9180	139
596	20231102	100300	336163710	9180	9180	9180	9180	281
597	20231102	100200	333584130	9170	9170	9170	9170	0
598	20231102	100100	333584130	9170	9170	9170	9170	1
599	20231102	100000	333574960	9170	9170	9170	9170	1
600	20231102	095900	333565790	9180	9180	9180	9180	55
601	20231102	095800	333060890	9170	9170	9170	9170	5
602	20231102	095700	333015040	9170	9170	9170	9170	15
603	20231102	095600	332877490	9160	9160	9160	9160	0
604	20231102	095500	332877490	9160	9160	9160	9160	0
605	20231102	095400	332877490	9160	9160	9160	9160	0
606	20231102	095300	332877490	9160	9160	9160	9160	0
607	20231102	095200	332877490	9160	9160	9160	9160	10
608	20231102	095100	332785890	9170	9180	9180	9170	198
609	20231102	095000	330968350	9200	9200	9200	9200	0
610	20231102	094900	330968350	9200	9200	9200	9200	0
611	20231102	094800	330968350	9200	9200	9200	9200	510
612	20231102	094700	326276350	9200	9200	9200	9200	0
613	20231102	094600	326276350	9200	9200	9210	9200	101
614	20231102	094500	325347140	9200	9190	9200	9190	1966
615	20231102	094400	307263430	9190	9180	9190	9180	21
616	20231102	094300	307070640	9180	9180	9180	9180	43
617	20231102	094200	306675900	9180	9180	9180	9180	400
618	20231102	094100	303003900	9170	9170	9170	9170	240
619	20231102	094000	300803100	9170	9170	9170	9170	21
620	20231102	093900	300610530	9170	9170	9170	9170	19
621	20231102	093800	300436300	9170	9170	9170	9170	110
622	20231102	093700	299427600	9170	9180	9180	9170	14
623	20231102	093600	299299090	9190	9180	9200	9180	798
624	20231102	093500	291963580	9180	9150	9180	9150	617
625	20231102	093400	286308670	9150	9150	9150	9150	1
626	20231102	093300	286299520	9160	9160	9160	9160	0
627	20231102	093200	286299520	9160	9160	9160	9160	0
628	20231102	093100	286299520	9160	9120	9160	9100	312
629	20231102	093000	283455920	9120	9120	9120	9120	0
630	20231102	092900	283455920	9120	9120	9120	9120	27
631	20231102	092800	283209680	9170	9170	9170	9170	1
632	20231102	092700	283200510	9170	9170	9170	9170	589
633	20231102	092600	277799380	9180	9110	9180	9110	2033
634	20231102	092500	259162070	9150	9150	9150	9150	675
635	20231102	092400	252985820	9150	9150	9150	9150	1442
636	20231102	092300	239791520	9150	9150	9150	9140	633
637	20231102	092200	234000070	9150	9130	9160	9130	1688
638	20231102	092100	218549340	9150	9080	9150	9080	2880
639	20231102	092000	192238820	9120	9100	9120	9100	644
640	20231102	091900	186371910	9100	9070	9100	9070	400
641	20231102	091800	182740910	9070	9070	9070	9070	20
642	20231102	091700	182559510	9060	9070	9070	9060	53
643	20231102	091600	182079270	9110	9100	9110	9090	1003
644	20231102	091500	172951980	9100	9100	9100	9100	1000
645	20231102	091400	163851980	9130	9130	9130	9100	107
646	20231102	091300	162877160	9130	9130	9130	9130	2
647	20231102	091200	162858900	9130	9130	9130	9130	158
648	20231102	091100	161416360	9140	9110	9140	9110	13
649	20231102	091000	161297630	9120	9130	9130	9120	2024
650	20231102	090900	142829010	9130	9120	9150	9120	1681
651	20231102	090800	127478890	9130	9120	9130	9110	551
652	20231102	090700	122451950	9110	9110	9110	9110	224
653	20231102	090600	120411310	9110	9070	9110	9070	441
654	20231102	090500	116398690	9020	9010	9070	9010	199
655	20231102	090400	114602270	9090	9080	9090	9010	225
656	20231102	090300	112567040	9090	9110	9110	9080	1220
657	20231102	090200	101456640	9110	9110	9130	9110	1617
658	20231102	090100	86719730	9110	9070	9110	9070	1660
659	20231102	090000	71612470	9070	8930	9100	8930	7981