KissMeData/122900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201300	404961500	7930	7930	7930	7930	1609
3	20231102	201200	404961500	7930	7930	7930	7930	0
4	20231102	201100	404961500	7930	7930	7930	7930	0
5	20231102	201000	404961500	7930	7930	7930	7930	0
6	20231102	200900	404961500	7930	7930	7930	7930	0
7	20231102	200800	404961500	7930	7930	7930	7930	0
8	20231102	200700	404961500	7930	7930	7930	7930	0
9	20231102	200600	404961500	7930	7930	7930	7930	0
10	20231102	200500	404961500	7930	7930	7930	7930	0
11	20231102	200400	404961500	7930	7930	7930	7930	0
12	20231102	200300	404961500	7930	7930	7930	7930	0
13	20231102	200200	404961500	7930	7930	7930	7930	0
14	20231102	200100	404961500	7930	7930	7930	7930	0
15	20231102	200000	404961500	7930	7930	7930	7930	0
16	20231102	195900	404961500	7930	7930	7930	7930	0
17	20231102	195800	404961500	7930	7930	7930	7930	0
18	20231102	195700	404961500	7930	7930	7930	7930	0
19	20231102	195600	404961500	7930	7930	7930	7930	0
20	20231102	195500	404961500	7930	7930	7930	7930	0
21	20231102	195400	404961500	7930	7930	7930	7930	0
22	20231102	195300	404961500	7930	7930	7930	7930	0
23	20231102	195200	404961500	7930	7930	7930	7930	0
24	20231102	195100	404961500	7930	7930	7930	7930	0
25	20231102	195000	404961500	7930	7930	7930	7930	0
26	20231102	194900	404961500	7930	7930	7930	7930	0
27	20231102	194800	404961500	7930	7930	7930	7930	0
28	20231102	194700	404961500	7930	7930	7930	7930	0
29	20231102	194600	404961500	7930	7930	7930	7930	0
30	20231102	194500	404961500	7930	7930	7930	7930	0
31	20231102	194400	404961500	7930	7930	7930	7930	0
32	20231102	194300	404961500	7930	7930	7930	7930	1609
33	20231102	194200	404961500	7930	7930	7930	7930	0
34	20231102	194100	404961500	7930	7930	7930	7930	0
35	20231102	194000	404961500	7930	7930	7930	7930	0
36	20231102	193900	404961500	7930	7930	7930	7930	0
37	20231102	193800	404961500	7930	7930	7930	7930	0
38	20231102	193700	404961500	7930	7930	7930	7930	0
39	20231102	193600	404961500	7930	7930	7930	7930	0
40	20231102	193500	404961500	7930	7930	7930	7930	0
41	20231102	193400	404961500	7930	7930	7930	7930	0
42	20231102	193300	404961500	7930	7930	7930	7930	0
43	20231102	193200	404961500	7930	7930	7930	7930	0
44	20231102	193100	404961500	7930	7930	7930	7930	0
45	20231102	193000	404961500	7930	7930	7930	7930	0
46	20231102	192900	404961500	7930	7930	7930	7930	0
47	20231102	192800	404961500	7930	7930	7930	7930	0
48	20231102	192700	404961500	7930	7930	7930	7930	0
49	20231102	192600	404961500	7930	7930	7930	7930	0
50	20231102	192500	404961500	7930	7930	7930	7930	0
51	20231102	192400	404961500	7930	7930	7930	7930	0
52	20231102	192300	404961500	7930	7930	7930	7930	0
53	20231102	192200	404961500	7930	7930	7930	7930	0
54	20231102	192100	404961500	7930	7930	7930	7930	0
55	20231102	192000	404961500	7930	7930	7930	7930	0
56	20231102	191900	404961500	7930	7930	7930	7930	0
57	20231102	191800	404961500	7930	7930	7930	7930	0
58	20231102	191700	404961500	7930	7930	7930	7930	0
59	20231102	191600	404961500	7930	7930	7930	7930	0
60	20231102	191500	404961500	7930	7930	7930	7930	0
61	20231102	191400	404961500	7930	7930	7930	7930	0
62	20231102	191300	404961500	7930	7930	7930	7930	1609
63	20231102	191200	404961500	7930	7930	7930	7930	0
64	20231102	191100	404961500	7930	7930	7930	7930	0
65	20231102	191000	404961500	7930	7930	7930	7930	0
66	20231102	190900	404961500	7930	7930	7930	7930	0
67	20231102	190800	404961500	7930	7930	7930	7930	0
68	20231102	190700	404961500	7930	7930	7930	7930	0
69	20231102	190600	404961500	7930	7930	7930	7930	0
70	20231102	190500	404961500	7930	7930	7930	7930	0
71	20231102	190400	404961500	7930	7930	7930	7930	0
72	20231102	190300	404961500	7930	7930	7930	7930	0
73	20231102	190200	404961500	7930	7930	7930	7930	0
74	20231102	190100	404961500	7930	7930	7930	7930	0
75	20231102	190000	404961500	7930	7930	7930	7930	0
76	20231102	185900	404961500	7930	7930	7930	7930	0
77	20231102	185800	404961500	7930	7930	7930	7930	0
78	20231102	185700	404961500	7930	7930	7930	7930	0
79	20231102	185600	404961500	7930	7930	7930	7930	0
80	20231102	185500	404961500	7930	7930	7930	7930	0
81	20231102	185400	404961500	7930	7930	7930	7930	0
82	20231102	185300	404961500	7930	7930	7930	7930	0
83	20231102	185200	404961500	7930	7930	7930	7930	0
84	20231102	185100	404961500	7930	7930	7930	7930	0
85	20231102	185000	404961500	7930	7930	7930	7930	0
86	20231102	184900	404961500	7930	7930	7930	7930	0
87	20231102	184800	404961500	7930	7930	7930	7930	0
88	20231102	184700	404961500	7930	7930	7930	7930	0
89	20231102	184600	404961500	7930	7930	7930	7930	0
90	20231102	184500	404961500	7930	7930	7930	7930	0
91	20231102	184400	404961500	7930	7930	7930	7930	0
92	20231102	184300	404961500	7930	7930	7930	7930	1609
93	20231102	184200	404961500	7930	7930	7930	7930	0
94	20231102	184100	404961500	7930	7930	7930	7930	0
95	20231102	184000	404961500	7930	7930	7930	7930	0
96	20231102	183900	404961500	7930	7930	7930	7930	0
97	20231102	183800	404961500	7930	7930	7930	7930	0
98	20231102	183700	404961500	7930	7930	7930	7930	0
99	20231102	183600	404961500	7930	7930	7930	7930	0
100	20231102	183500	404961500	7930	7930	7930	7930	0
101	20231102	183400	404961500	7930	7930	7930	7930	0
102	20231102	183300	404961500	7930	7930	7930	7930	0
103	20231102	183200	404961500	7930	7930	7930	7930	0
104	20231102	183100	404961500	7930	7930	7930	7930	0
105	20231102	183000	404961500	7930	7930	7930	7930	0
106	20231102	182900	404961500	7930	7930	7930	7930	0
107	20231102	182800	404961500	7930	7930	7930	7930	0
108	20231102	182700	404961500	7930	7930	7930	7930	0
109	20231102	182600	404961500	7930	7930	7930	7930	0
110	20231102	182500	404961500	7930	7930	7930	7930	0
111	20231102	182400	404961500	7930	7930	7930	7930	0
112	20231102	182300	404961500	7930	7930	7930	7930	0
113	20231102	182200	404961500	7930	7930	7930	7930	0
114	20231102	182100	404961500	7930	7930	7930	7930	0
115	20231102	182000	404961500	7930	7930	7930	7930	0
116	20231102	181900	404961500	7930	7930	7930	7930	0
117	20231102	181800	404961500	7930	7930	7930	7930	0
118	20231102	181700	404961500	7930	7930	7930	7930	0
119	20231102	181600	404961500	7930	7930	7930	7930	0
120	20231102	181500	404961500	7930	7930	7930	7930	0
121	20231102	181400	404961500	7930	7930	7930	7930	0
122	20231102	181300	404961500	7930	7930	7930	7930	1609
123	20231102	181200	404961500	7930	7930	7930	7930	0
124	20231102	181100	404961500	7930	7930	7930	7930	0
125	20231102	181000	404961500	7930	7930	7930	7930	0
126	20231102	180900	404961500	7930	7930	7930	7930	0
127	20231102	180800	404961500	7930	7930	7930	7930	0
128	20231102	180700	404961500	7930	7930	7930	7930	0
129	20231102	180600	404961500	7930	7930	7930	7930	0
130	20231102	180500	404961500	7930	7930	7930	7930	0
131	20231102	180400	404961500	7930	7930	7930	7930	0
132	20231102	180300	404961500	7930	7930	7930	7930	0
133	20231102	180200	404961500	7930	7930	7930	7930	0
134	20231102	180100	404961500	7930	7930	7930	7930	0
135	20231102	180000	404961500	7930	7930	7930	7930	0
136	20231102	175900	404961500	7930	7930	7930	7930	0
137	20231102	175800	404961500	7930	7930	7930	7930	0
138	20231102	175700	404961500	7930	7930	7930	7930	0
139	20231102	175600	404961500	7930	7930	7930	7930	0
140	20231102	175500	404961500	7930	7930	7930	7930	0
141	20231102	175400	404961500	7930	7930	7930	7930	0
142	20231102	175300	404961500	7930	7930	7930	7930	0
143	20231102	175200	404961500	7930	7930	7930	7930	0
144	20231102	175100	404961500	7930	7930	7930	7930	0
145	20231102	175000	404961500	7930	7930	7930	7930	0
146	20231102	174900	404961500	7930	7930	7930	7930	0
147	20231102	174800	404961500	7930	7930	7930	7930	0
148	20231102	174700	404961500	7930	7930	7930	7930	0
149	20231102	174600	404961500	7930	7930	7930	7930	0
150	20231102	174500	404961500	7930	7930	7930	7930	0
151	20231102	174400	404961500	7930	7930	7930	7930	0
152	20231102	174300	404961500	7930	7930	7930	7930	1609
153	20231102	174200	404961500	7930	7930	7930	7930	0
154	20231102	174100	404961500	7930	7930	7930	7930	0
155	20231102	174000	404961500	7930	7930	7930	7930	0
156	20231102	173900	404961500	7930	7930	7930	7930	0
157	20231102	173800	404961500	7930	7930	7930	7930	0
158	20231102	173700	404961500	7930	7930	7930	7930	0
159	20231102	173600	404961500	7930	7930	7930	7930	0
160	20231102	173500	404961500	7930	7930	7930	7930	0
161	20231102	173400	404961500	7930	7930	7930	7930	0
162	20231102	173300	404961500	7930	7930	7930	7930	0
163	20231102	173200	404961500	7930	7930	7930	7930	0
164	20231102	173100	404961500	7930	7930	7930	7930	0
165	20231102	173000	404961500	7930	7930	7930	7930	0
166	20231102	172900	404961500	7930	7930	7930	7930	0
167	20231102	172800	404961500	7930	7930	7930	7930	0
168	20231102	172700	404961500	7930	7930	7930	7930	0
169	20231102	172600	404961500	7930	7930	7930	7930	0
170	20231102	172500	404961500	7930	7930	7930	7930	0
171	20231102	172400	404961500	7930	7930	7930	7930	0
172	20231102	172300	404961500	7930	7930	7930	7930	0
173	20231102	172200	404961500	7930	7930	7930	7930	0
174	20231102	172100	404961500	7930	7930	7930	7930	0
175	20231102	172000	404961500	7930	7930	7930	7930	0
176	20231102	171900	404961500	7930	7930	7930	7930	0
177	20231102	171800	404961500	7930	7930	7930	7930	0
178	20231102	171700	404961500	7930	7930	7930	7930	0
179	20231102	171600	404961500	7930	7930	7930	7930	0
180	20231102	171500	404961500	7930	7930	7930	7930	0
181	20231102	171400	404961500	7930	7930	7930	7930	0
182	20231102	171300	404961500	7930	7930	7930	7930	1609
183	20231102	171200	404961500	7930	7930	7930	7930	0
184	20231102	171100	404961500	7930	7930	7930	7930	0
185	20231102	171000	404961500	7930	7930	7930	7930	0
186	20231102	170900	404961500	7930	7930	7930	7930	0
187	20231102	170800	404961500	7930	7930	7930	7930	0
188	20231102	170700	404961500	7930	7930	7930	7930	0
189	20231102	170600	404961500	7930	7930	7930	7930	0
190	20231102	170500	404961500	7930	7930	7930	7930	0
191	20231102	170400	404961500	7930	7930	7930	7930	0
192	20231102	170300	404961500	7930	7930	7930	7930	0
193	20231102	170200	404961500	7930	7930	7930	7930	0
194	20231102	170100	404961500	7930	7930	7930	7930	0
195	20231102	170000	404961500	7930	7930	7930	7930	0
196	20231102	165900	404961500	7930	7930	7930	7930	0
197	20231102	165800	404961500	7930	7930	7930	7930	0
198	20231102	165700	404961500	7930	7930	7930	7930	0
199	20231102	165600	404961500	7930	7930	7930	7930	0
200	20231102	165500	404961500	7930	7930	7930	7930	0
201	20231102	165400	404961500	7930	7930	7930	7930	0
202	20231102	165300	404961500	7930	7930	7930	7930	0
203	20231102	165200	404961500	7930	7930	7930	7930	0
204	20231102	165100	404961500	7930	7930	7930	7930	0
205	20231102	165000	404961500	7930	7930	7930	7930	0
206	20231102	164900	404961500	7930	7930	7930	7930	0
207	20231102	164800	404961500	7930	7930	7930	7930	0
208	20231102	164700	404961500	7930	7930	7930	7930	0
209	20231102	164600	404961500	7930	7930	7930	7930	0
210	20231102	164500	404961500	7930	7930	7930	7930	0
211	20231102	164400	404961500	7930	7930	7930	7930	0
212	20231102	164300	404961500	7930	7930	7930	7930	1609
213	20231102	164200	404961500	7930	7930	7930	7930	0
214	20231102	164100	404961500	7930	7930	7930	7930	0
215	20231102	164000	404961500	7930	7930	7930	7930	0
216	20231102	163900	404961500	7930	7930	7930	7930	0
217	20231102	163800	404961500	7930	7930	7930	7930	0
218	20231102	163700	404961500	7930	7930	7930	7930	0
219	20231102	163600	404961500	7930	7930	7930	7930	0
220	20231102	163500	404961500	7930	7930	7930	7930	0
221	20231102	163400	404961500	7930	7930	7930	7930	0
222	20231102	163300	404961500	7930	7930	7930	7930	0
223	20231102	163200	404961500	7930	7930	7930	7930	0
224	20231102	163100	404961500	7930	7930	7930	7930	0
225	20231102	163000	404961500	7930	7930	7930	7930	0
226	20231102	162900	404961500	7930	7930	7930	7930	0
227	20231102	162800	404961500	7930	7930	7930	7930	0
228	20231102	162700	404961500	7930	7930	7930	7930	0
229	20231102	162600	404961500	7930	7930	7930	7930	0
230	20231102	162500	404961500	7930	7930	7930	7930	0
231	20231102	162400	404961500	7930	7930	7930	7930	0
232	20231102	162300	404961500	7930	7930	7930	7930	0
233	20231102	162200	404961500	7930	7930	7930	7930	0
234	20231102	162100	404961500	7930	7930	7930	7930	0
235	20231102	162000	404961500	7930	7930	7930	7930	0
236	20231102	161900	404961500	7930	7930	7930	7930	0
237	20231102	161800	404961500	7930	7930	7930	7930	0
238	20231102	161700	404961500	7930	7930	7930	7930	0
239	20231102	161600	404961500	7930	7930	7930	7930	0
240	20231102	161500	404961500	7930	7930	7930	7930	0
241	20231102	161400	404961500	7930	7930	7930	7930	0
242	20231102	161300	404961500	7930	7930	7930	7930	1609
243	20231102	161200	404961500	7930	7930	7930	7930	0
244	20231102	161100	404961500	7930	7930	7930	7930	0
245	20231102	161000	404961500	7930	7930	7930	7930	0
246	20231102	160900	404961500	7930	7930	7930	7930	0
247	20231102	160800	404961500	7930	7930	7930	7930	0
248	20231102	160700	404961500	7930	7930	7930	7930	0
249	20231102	160600	404961500	7930	7930	7930	7930	0
250	20231102	160500	404961500	7930	7930	7930	7930	0
251	20231102	160400	404961500	7930	7930	7930	7930	0
252	20231102	160300	404961500	7930	7930	7930	7930	0
253	20231102	160200	404961500	7930	7930	7930	7930	0
254	20231102	160100	404961500	7930	7930	7930	7930	0
255	20231102	160000	404961500	7930	7930	7930	7930	0
256	20231102	155900	404961500	7930	7930	7930	7930	0
257	20231102	155800	404961500	7930	7930	7930	7930	0
258	20231102	155700	404961500	7930	7930	7930	7930	0
259	20231102	155600	404961500	7930	7930	7930	7930	0
260	20231102	155500	404961500	7930	7930	7930	7930	0
261	20231102	155400	404961500	7930	7930	7930	7930	0
262	20231102	155300	404961500	7930	7930	7930	7930	0
263	20231102	155200	404961500	7930	7930	7930	7930	0
264	20231102	155100	404961500	7930	7930	7930	7930	0
265	20231102	155000	404961500	7930	7930	7930	7930	0
266	20231102	154900	404961500	7930	7930	7930	7930	0
267	20231102	154800	404961500	7930	7930	7930	7930	0
268	20231102	154700	404961500	7930	7930	7930	7930	0
269	20231102	154600	404961500	7930	7930	7930	7930	0
270	20231102	154500	404961500	7930	7930	7930	7930	0
271	20231102	154400	404961500	7930	7930	7930	7930	0
272	20231102	154300	404961500	7930	7930	7930	7930	1609
273	20231102	154200	404961500	7930	7930	7930	7930	0
274	20231102	154100	404961500	7930	7930	7930	7930	0
275	20231102	154000	404961500	7930	7930	7930	7930	0
276	20231102	153900	404961500	7930	7930	7930	7930	0
277	20231102	153800	404961500	7930	7930	7930	7930	0
278	20231102	153700	404961500	7930	7930	7930	7930	0
279	20231102	153600	404961500	7930	7930	7930	7930	0
280	20231102	153500	404961500	7930	7930	7930	7930	0
281	20231102	153400	404961500	7930	7930	7930	7930	0
282	20231102	153300	404961500	7930	7930	7930	7930	0
283	20231102	153200	404961500	7930	7930	7930	7930	0
284	20231102	153100	404961500	7930	7930	7930	7930	0
285	20231102	153000	404961500	7930	7930	7930	7930	1609
286	20231102	152900	392202130	7940	7940	7940	7940	0
287	20231102	152800	392202130	7940	7940	7940	7940	0
288	20231102	152700	392202130	7940	7940	7940	7940	0
289	20231102	152600	392202130	7940	7940	7940	7940	0
290	20231102	152500	392202130	7940	7940	7940	7940	0
291	20231102	152400	392202130	7940	7940	7940	7940	0
292	20231102	152300	392202130	7940	7940	7940	7940	0
293	20231102	152200	392202130	7940	7940	7940	7940	0
294	20231102	152100	392202130	7940	7940	7940	7940	0
295	20231102	152000	392202130	7940	7940	7940	7940	0
296	20231102	151900	392202130	7940	7940	7940	7940	44
297	20231102	151800	391852770	7950	7950	7950	7950	0
298	20231102	151700	391852770	7950	7940	7960	7940	7
299	20231102	151600	391797160	7960	7960	7960	7960	1
300	20231102	151500	391789200	7950	7950	7950	7940	1003
301	20231102	151400	383815850	7950	7950	7950	7950	1
302	20231102	151300	383807900	7950	7950	7950	7950	0
303	20231102	151200	383807900	7950	7950	7950	7950	1
304	20231102	151100	383799950	7950	7960	7960	7950	12
305	20231102	151000	383704440	7960	7960	7960	7960	0
306	20231102	150900	383704440	7960	7960	7960	7960	50
307	20231102	150800	383306440	7950	7950	7950	7950	3
308	20231102	150700	383282590	7950	7950	7950	7950	8
309	20231102	150600	383218990	7950	7960	7960	7950	9
310	20231102	150500	383147370	7960	7950	7960	7950	4
311	20231102	150400	383115560	7950	7950	7950	7950	0
312	20231102	150300	383115560	7950	7950	7950	7950	0
313	20231102	150200	383115560	7950	7950	7950	7950	2
314	20231102	150100	383099660	7950	7950	7950	7950	3
315	20231102	150000	383075810	7950	7950	7950	7950	0
316	20231102	145900	383075810	7950	7950	7950	7950	1
317	20231102	145800	383067860	7950	7950	7950	7950	1
318	20231102	145700	383059910	7950	7950	7950	7950	6
319	20231102	145600	383012210	7950	7960	7960	7950	90
320	20231102	145500	382296700	7950	7950	7950	7950	5
321	20231102	145400	382256950	7950	7960	7960	7950	3
322	20231102	145300	382233080	7950	7950	7950	7950	33
323	20231102	145200	381970730	7950	7950	7950	7950	6
324	20231102	145100	381923030	7950	7950	7950	7950	2
325	20231102	145000	381907130	7950	7950	7950	7950	5
326	20231102	144900	381867380	7950	7950	7950	7950	5
327	20231102	144800	381827630	7950	7950	7950	7950	336
328	20231102	144700	379156430	7950	7950	7950	7950	105
329	20231102	144600	378321680	7950	7960	7960	7950	266
330	20231102	144500	376204410	7950	7950	7950	7950	0
331	20231102	144400	376204410	7950	7950	7950	7950	5
332	20231102	144300	376164660	7960	7960	7960	7950	8
333	20231102	144200	376101030	7950	7950	7950	7950	0
334	20231102	144100	376101030	7950	7950	7950	7950	96
335	20231102	144000	375337830	7950	7950	7950	7950	10
336	20231102	143900	375258330	7950	7960	7960	7950	56
337	20231102	143800	374813120	7950	7950	7950	7950	5
338	20231102	143700	374773370	7950	7960	7960	7950	350
339	20231102	143600	371987400	7960	7960	7960	7960	8
340	20231102	143500	371923720	7960	7960	7960	7960	7
341	20231102	143400	371868000	7960	7960	7960	7960	8
342	20231102	143300	371804320	7960	7960	7960	7960	1
343	20231102	143200	371796360	7960	7960	7960	7960	5
344	20231102	143100	371756560	7960	7960	7960	7960	6
345	20231102	143000	371708800	7960	7960	7960	7960	6
346	20231102	142900	371661040	7960	7960	7960	7960	5
347	20231102	142800	371621240	7970	7960	7970	7960	27
348	20231102	142700	371406120	7960	7960	7960	7960	6
349	20231102	142600	371358360	7960	7960	7960	7960	1
350	20231102	142500	371350400	7960	7960	7960	7960	24
351	20231102	142400	371159360	7960	7960	7960	7960	17
352	20231102	142300	371024040	7950	7950	7950	7950	0
353	20231102	142200	371024040	7950	7950	7950	7950	2
354	20231102	142100	371008140	7950	7950	7950	7950	1
355	20231102	142000	371000190	7950	7950	7950	7950	1
356	20231102	141900	370992240	7950	7960	7960	7950	13
357	20231102	141800	370888790	7960	7960	7960	7960	0
358	20231102	141700	370888790	7960	7960	7960	7960	0
359	20231102	141600	370888790	7960	7950	7960	7950	201
360	20231102	141500	369288840	7960	7950	7960	7950	101
361	20231102	141400	368484890	7950	7950	7950	7950	0
362	20231102	141300	368484890	7950	7950	7950	7950	0
363	20231102	141200	368484890	7950	7950	7950	7950	0
364	20231102	141100	368484890	7950	7950	7950	7950	315
365	20231102	141000	365980640	7940	7940	7940	7940	25
366	20231102	140900	365782140	7940	7940	7940	7940	83
367	20231102	140800	365123120	7940	7940	7940	7940	15
368	20231102	140700	365004020	7940	7940	7940	7940	0
369	20231102	140600	365004020	7940	7940	7940	7940	1
370	20231102	140500	364996080	7940	7950	7950	7940	1115
371	20231102	140400	356131840	7940	7940	7940	7940	0
372	20231102	140300	356131840	7940	7940	7940	7940	0
373	20231102	140200	356131840	7940	7940	7940	7940	0
374	20231102	140100	356131840	7940	7940	7940	7940	1
375	20231102	140000	356123900	7940	7940	7940	7940	1
376	20231102	135900	356115960	7950	7950	7950	7950	0
377	20231102	135800	356115960	7950	7950	7950	7950	0
378	20231102	135700	356115960	7950	7950	7950	7950	1
379	20231102	135600	356108010	7940	7940	7940	7940	1
380	20231102	135500	356100070	7940	7940	7940	7940	1
381	20231102	135400	356092130	7940	7940	7940	7940	0
382	20231102	135300	356092130	7940	7940	7940	7940	8
383	20231102	135200	356028610	7940	7940	7940	7940	217
384	20231102	135100	354305630	7930	7940	7940	7930	263
385	20231102	135000	352218560	7940	7940	7950	7940	124
386	20231102	134900	351233990	7940	7940	7940	7940	0
387	20231102	134800	351233990	7940	7940	7940	7940	0
388	20231102	134700	351233990	7940	7940	7940	7940	100
389	20231102	134600	350439990	7940	7950	7950	7940	7
390	20231102	134500	350384350	7950	7950	7950	7950	115
391	20231102	134400	349470100	7950	7950	7950	7950	1
392	20231102	134300	349462150	7950	7950	7950	7950	0
393	20231102	134200	349462150	7950	7950	7950	7950	2
394	20231102	134100	349446250	7950	7950	7950	7950	86
395	20231102	134000	348762550	7960	7960	7960	7960	0
396	20231102	133900	348762550	7960	7960	7960	7950	3
397	20231102	133800	348738680	7950	7950	7960	7950	330
398	20231102	133700	346115170	7950	7950	7950	7950	2
399	20231102	133600	346099270	7940	7940	7940	7940	1
400	20231102	133500	346091330	7940	7960	7960	7940	3
401	20231102	133400	346067470	7940	7960	7960	7940	2
402	20231102	133300	346051570	7940	7950	7950	7940	1300
403	20231102	133200	335727890	7950	7950	7950	7950	0
404	20231102	133100	335727890	7950	7950	7950	7950	1
405	20231102	133000	335719940	7970	7960	7970	7960	302
406	20231102	132900	333316010	7950	7950	7950	7950	1
407	20231102	132800	333308060	7960	7960	7960	7960	5
408	20231102	132700	333268260	7950	7950	7950	7950	10
409	20231102	132600	333188760	7950	7950	7950	7950	11
410	20231102	132500	333101310	7950	7950	7950	7950	0
411	20231102	132400	333101310	7950	7950	7950	7950	1
412	20231102	132300	333093360	7950	7950	7950	7950	0
413	20231102	132200	333093360	7950	7950	7950	7950	0
414	20231102	132100	333093360	7950	7950	7950	7950	1
415	20231102	132000	333085410	7940	7940	7940	7940	1
416	20231102	131900	333077470	7940	7940	7940	7940	27
417	20231102	131800	332863090	7940	7940	7940	7940	0
418	20231102	131700	332863090	7940	7940	7940	7940	0
419	20231102	131600	332863090	7940	7950	7950	7940	498
420	20231102	131500	328904000	7950	7950	7950	7950	200
421	20231102	131400	327314000	7950	7960	7960	7950	439
422	20231102	131300	323823940	7960	7960	7960	7960	3
423	20231102	131200	323800060	7950	7950	7950	7950	0
424	20231102	131100	323800060	7950	7950	7950	7950	1
425	20231102	131000	323792110	7950	7950	7950	7950	0
426	20231102	130900	323792110	7950	7950	7950	7950	1
427	20231102	130800	323784160	7950	7950	7950	7950	15
428	20231102	130700	323664910	7950	7950	7950	7950	1
429	20231102	130600	323656960	7950	7950	7950	7950	1
430	20231102	130500	323649010	7950	7950	7950	7950	0
431	20231102	130400	323649010	7950	7950	7950	7950	1
432	20231102	130300	323641060	7960	7960	7960	7960	0
433	20231102	130200	323641060	7960	7960	7960	7960	247
434	20231102	130100	321674940	7950	7950	7950	7950	1
435	20231102	130000	321666990	7950	7950	7950	7950	8
436	20231102	125900	321603390	7950	7950	7950	7950	0
437	20231102	125800	321603390	7950	7960	7960	7950	89
438	20231102	125700	320895140	7940	7940	7940	7940	5
439	20231102	125600	320855440	7940	7960	7960	7940	48
440	20231102	125500	320473380	7940	7940	7940	7940	37
441	20231102	125400	320179600	7940	7940	7940	7940	54
442	20231102	125300	319750840	7940	7940	7940	7940	1
443	20231102	125200	319742900	7960	7960	7960	7960	2
444	20231102	125100	319726980	7940	7940	7940	7940	1
445	20231102	125000	319719040	7940	7940	7940	7940	0
446	20231102	124900	319719040	7940	7940	7940	7940	0
447	20231102	124800	319719040	7940	7940	7940	7940	1
448	20231102	124700	319711100	7950	7950	7950	7950	0
449	20231102	124600	319711100	7950	7950	7950	7950	1
450	20231102	124500	319703150	7950	7950	7950	7950	0
451	20231102	124400	319703150	7950	7950	7950	7950	0
452	20231102	124300	319703150	7950	7940	7950	7940	478
453	20231102	124200	315903060	7940	7940	7940	7940	13
454	20231102	124100	315799840	7930	7930	7930	7930	1
455	20231102	124000	315791910	7930	7930	7930	7930	27
456	20231102	123900	315577800	7930	7930	7930	7930	0
457	20231102	123800	315577800	7930	7930	7930	7930	1
458	20231102	123700	315569870	7930	7930	7930	7930	26
459	20231102	123600	315363690	7930	7930	7930	7930	1
460	20231102	123500	315355760	7930	7930	7930	7930	18
461	20231102	123400	315213020	7930	7930	7930	7930	60
462	20231102	123300	314737220	7930	7930	7930	7930	1
463	20231102	123200	314729290	7930	7930	7930	7930	0
464	20231102	123100	314729290	7930	7930	7930	7930	1
465	20231102	123000	314721360	7940	7940	7940	7940	0
466	20231102	122900	314721360	7940	7940	7940	7940	0
467	20231102	122800	314721360	7940	7950	7950	7940	1081
468	20231102	122700	306138180	7950	7950	7950	7950	0
469	20231102	122600	306138180	7950	7950	7950	7950	1
470	20231102	122500	306130230	7940	7940	7940	7940	0
471	20231102	122400	306130230	7940	7940	7940	7940	0
472	20231102	122300	306130230	7940	7940	7940	7940	1
473	20231102	122200	306122290	7950	7950	7950	7950	189
474	20231102	122100	304619740	7940	7940	7950	7940	90
475	20231102	122000	303904320	7950	7950	7950	7950	0
476	20231102	121900	303904320	7950	7950	7950	7950	56
477	20231102	121800	303459120	7950	7950	7950	7950	0
478	20231102	121700	303459120	7950	7950	7950	7950	13
479	20231102	121600	303355770	7950	7950	7950	7950	1
480	20231102	121500	303347820	7960	7960	7960	7960	0
481	20231102	121400	303347820	7960	7960	7960	7960	0
482	20231102	121300	303347820	7960	7960	7960	7960	282
483	20231102	121200	301103100	7950	7950	7950	7950	29
484	20231102	121100	300872550	7950	7950	7950	7950	1
485	20231102	121000	300864600	7960	7960	7960	7960	1
486	20231102	120900	300856640	7940	7940	7940	7940	0
487	20231102	120800	300856640	7940	7940	7940	7940	0
488	20231102	120700	300856640	7940	7940	7940	7940	1
489	20231102	120600	300848700	7940	7940	7940	7940	1
490	20231102	120500	300840760	7960	7950	7960	7950	88
491	20231102	120400	300140380	7940	7940	7940	7940	0
492	20231102	120300	300140380	7940	7940	7940	7940	0
493	20231102	120200	300140380	7940	7960	7960	7940	5
494	20231102	120100	300100600	7940	7940	7940	7930	804
495	20231102	120000	293716850	7940	7940	7940	7940	0
496	20231102	115900	293716850	7940	7940	7940	7940	0
497	20231102	115800	293716850	7940	7940	7940	7940	0
498	20231102	115700	293716850	7940	7940	7940	7940	1
499	20231102	115600	293708910	7940	7940	7940	7940	1
500	20231102	115500	293700970	7940	7940	7940	7940	0
501	20231102	115400	293700970	7940	7940	7940	7940	59
502	20231102	115300	293232510	7940	7940	7940	7940	0
503	20231102	115200	293232510	7940	7940	7940	7940	558
504	20231102	115100	288801990	7940	7940	7940	7940	1
505	20231102	115000	288794050	7950	7950	7950	7950	0
506	20231102	114900	288794050	7950	7950	7950	7950	0
507	20231102	114800	288794050	7950	7950	7950	7950	43
508	20231102	114700	288452200	7950	7950	7950	7950	1
509	20231102	114600	288444250	7950	7950	7950	7950	1
510	20231102	114500	288436300	7950	7950	7950	7950	17
511	20231102	114400	288301150	7950	7950	7950	7950	0
512	20231102	114300	288301150	7950	7950	7950	7950	4
513	20231102	114200	288269350	7950	7950	7950	7950	15
514	20231102	114100	288150100	7960	7950	7960	7950	51
515	20231102	114000	287744150	7960	7960	7960	7960	170
516	20231102	113900	286390950	7960	7960	7960	7960	0
517	20231102	113800	286390950	7960	7970	7970	7960	22
518	20231102	113700	286215720	7960	7960	7960	7960	1
519	20231102	113600	286207760	7960	7970	7970	7960	11
520	20231102	113500	286120100	7960	7960	7960	7960	35
521	20231102	113400	285841500	7960	7960	7960	7960	58
522	20231102	113300	285379820	7960	7960	7960	7960	0
523	20231102	113200	285379820	7960	7960	7960	7960	0
524	20231102	113100	285379820	7960	7960	7970	7960	673
525	20231102	113000	280022730	7960	7960	7960	7960	0
526	20231102	112900	280022730	7960	7960	7960	7960	0
527	20231102	112800	280022730	7960	7960	7960	7960	212
528	20231102	112700	278335210	7950	7950	7950	7950	0
529	20231102	112600	278335210	7950	7960	7960	7950	28
530	20231102	112500	278112350	7950	7950	7950	7950	0
531	20231102	112400	278112350	7950	7950	7950	7950	0
532	20231102	112300	278112350	7950	7960	7960	7950	512
533	20231102	112200	274039830	7950	7950	7950	7950	0
534	20231102	112100	274039830	7950	7960	7960	7950	2
535	20231102	112000	274023920	7970	7970	7970	7970	1
536	20231102	111900	274015950	7960	7950	7960	7950	1000
537	20231102	111800	266058740	7950	7950	7950	7950	10
538	20231102	111700	265979240	7940	7950	7950	7940	455
539	20231102	111600	262362500	7950	7950	7950	7950	2
540	20231102	111500	262346600	7950	7950	7950	7950	0
541	20231102	111400	262346600	7950	7950	7950	7950	100
542	20231102	111300	261551600	7950	7960	7960	7950	183
543	20231102	111200	260095160	7960	7960	7960	7960	0
544	20231102	111100	260095160	7960	7960	7960	7960	9
545	20231102	111000	260023520	7960	7960	7960	7960	2
546	20231102	110900	260007600	7960	7960	7960	7960	99
547	20231102	110800	259219560	7950	7950	7950	7950	294
548	20231102	110700	256882260	7950	7950	7950	7950	0
549	20231102	110600	256882260	7950	7950	7950	7950	24
550	20231102	110500	256691460	7950	7950	7950	7950	0
551	20231102	110400	256691460	7950	7950	7950	7950	0
552	20231102	110300	256691460	7950	7950	7950	7950	0
553	20231102	110200	256691460	7950	7950	7950	7950	0
554	20231102	110100	256691460	7950	7930	7950	7930	1176
555	20231102	110000	247354710	7930	7930	7930	7930	2
556	20231102	105900	247338850	7920	7920	7920	7920	0
557	20231102	105800	247338850	7920	7920	7920	7920	87
558	20231102	105700	246649810	7930	7930	7930	7930	60
559	20231102	105600	246174010	7920	7920	7920	7920	0
560	20231102	105500	246174010	7920	7920	7920	7920	1
561	20231102	105400	246166090	7930	7930	7930	7930	0
562	20231102	105300	246166090	7930	7930	7930	7930	0
563	20231102	105200	246166090	7930	7930	7930	7930	0
564	20231102	105100	246166090	7930	7930	7930	7930	6
565	20231102	105000	246118510	7930	7930	7930	7930	60
566	20231102	104900	245642710	7910	7910	7910	7910	0
567	20231102	104800	245642710	7910	7910	7910	7910	0
568	20231102	104700	245642710	7910	7910	7910	7910	0
569	20231102	104600	245642710	7910	7910	7910	7910	0
570	20231102	104500	245642710	7910	7910	7910	7910	0
571	20231102	104400	245642710	7910	7920	7920	7910	223
572	20231102	104300	243878470	7930	7930	7930	7930	30
573	20231102	104200	243640570	7930	7930	7930	7930	47
574	20231102	104100	243267860	7920	7920	7920	7920	1479
575	20231102	104000	231554180	7940	7940	7940	7940	1
576	20231102	103900	231546240	7910	7920	7920	7910	2000
577	20231102	103800	215725130	7930	7920	7930	7920	714
578	20231102	103700	210069140	7930	7930	7930	7930	0
579	20231102	103600	210069140	7930	7920	7930	7920	137
580	20231102	103500	208983280	7920	7920	7920	7920	1627
581	20231102	103400	196097440	7940	7940	7940	7940	0
582	20231102	103300	196097440	7940	7930	7940	7920	1200
583	20231102	103200	186580650	7950	7950	7950	7950	6
584	20231102	103100	186532950	7930	7930	7930	7930	0
585	20231102	103000	186532950	7930	7930	7930	7930	0
586	20231102	102900	186532950	7930	7950	7950	7930	1001
587	20231102	102800	178594990	7940	7950	7950	7940	18
588	20231102	102700	178451910	7960	7960	7960	7960	90
589	20231102	102600	177735510	7960	7960	7960	7960	10
590	20231102	102500	177655910	7940	7940	7940	7920	2867
591	20231102	102400	154928790	7940	7960	7960	7940	1015
592	20231102	102300	146852120	7960	7960	7960	7960	100
593	20231102	102200	146056120	7960	7960	7960	7960	0
594	20231102	102100	146056120	7960	7960	7960	7960	0
595	20231102	102000	146056120	7960	7960	7960	7960	157
596	20231102	101900	144806400	7950	7950	7950	7950	60
597	20231102	101800	144329400	7960	7960	7960	7960	10
598	20231102	101700	144249800	7960	7960	7960	7960	8
599	20231102	101600	144186120	7990	7990	7990	7990	0
600	20231102	101500	144186120	7990	7990	7990	7990	0
601	20231102	101400	144186120	7990	7990	7990	7990	0
602	20231102	101300	144186120	7990	7990	7990	7990	1
603	20231102	101200	144178130	8000	8000	8000	8000	0
604	20231102	101100	144178130	8000	7960	8000	7960	135
605	20231102	101000	143102960	7960	7960	7960	7960	0
606	20231102	100900	143102960	7960	7960	7960	7960	1
607	20231102	100800	143095000	7960	7950	7960	7950	6
608	20231102	100700	143047290	7960	7960	7960	7960	10
609	20231102	100600	142967690	7960	7960	7960	7960	0
610	20231102	100500	142967690	7960	7960	7960	7960	0
611	20231102	100400	142967690	7960	7960	7960	7960	0
612	20231102	100300	142967690	7960	7960	7960	7960	0
613	20231102	100200	142967690	7960	7960	7960	7960	0
614	20231102	100100	142967690	7960	7960	7960	7960	38
615	20231102	100000	142665210	7960	7960	7960	7960	16
616	20231102	095900	142537850	7960	7960	7960	7960	87
617	20231102	095800	141845330	7960	7960	7960	7960	20
618	20231102	095700	141686130	7960	7960	7960	7960	2
619	20231102	095600	141670210	7960	7960	7960	7960	0
620	20231102	095500	141670210	7960	7960	7960	7960	0
621	20231102	095400	141670210	7960	7960	7960	7960	0
622	20231102	095300	141670210	7960	7960	7960	7960	10
623	20231102	095200	141590610	7960	7960	7960	7960	0
624	20231102	095100	141590610	7960	7960	7960	7950	98
625	20231102	095000	140810610	7950	7950	7950	7950	68
626	20231102	094900	140270010	7950	7950	7950	7950	55
627	20231102	094800	139832760	7950	7950	7950	7950	10
628	20231102	094700	139753260	7940	7940	7940	7940	0
629	20231102	094600	139753260	7940	7930	7940	7930	4
630	20231102	094500	139721510	7930	7930	7930	7930	176
631	20231102	094400	138325830	7920	7920	7920	7920	0
632	20231102	094300	138325830	7920	7920	7920	7920	0
633	20231102	094200	138325830	7920	7920	7920	7900	147
634	20231102	094100	137163550	7920	7920	7920	7920	0
635	20231102	094000	137163550	7920	7920	7920	7920	644
636	20231102	093900	132063070	7890	7920	7920	7890	708
637	20231102	093800	126469090	7920	7920	7920	7920	509
638	20231102	093700	122437810	7920	7920	7920	7920	0
639	20231102	093600	122437810	7920	7920	7920	7920	500
640	20231102	093500	118477810	7930	7940	7940	7930	631
641	20231102	093400	113472880	7960	7960	7960	7960	0
642	20231102	093300	113472880	7960	7950	7960	7950	108
643	20231102	093200	112614260	7950	7930	7950	7930	135
644	20231102	093100	111543010	7970	7970	7970	7970	3
645	20231102	093000	111519100	7980	7950	7980	7950	51
646	20231102	092900	111113350	7950	7970	7970	7950	1079
647	20231102	092800	102525100	7970	7950	7970	7950	1011
648	20231102	092700	94477410	7950	7960	7970	7940	3933
649	20231102	092600	63209330	7970	7990	7990	7970	173
650	20231102	092500	61829520	7990	7990	7990	7990	38
651	20231102	092400	61525900	7980	7980	7980	7980	20
652	20231102	092300	61366300	7980	7980	7980	7980	1
653	20231102	092200	61358320	7980	7980	7980	7980	165
654	20231102	092100	60041620	7980	7980	7980	7980	646
655	20231102	092000	54886540	7980	7980	7980	7980	17
656	20231102	091900	54750880	7990	7990	7990	7990	1746
657	20231102	091800	40800340	7990	7990	7990	7990	947
658	20231102	091700	33233810	7990	7990	7990	7990	145
659	20231102	091600	32075260	8000	8000	8000	8000	0
660	20231102	091500	32075260	8000	8000	8000	8000	4
661	20231102	091400	32043260	7990	8000	8010	7990	554
662	20231102	091300	27610970	7990	7990	8000	7990	1395
663	20231102	091200	16464150	8000	8000	8000	8000	33
664	20231102	091100	16200150	8000	8000	8000	8000	13
665	20231102	091000	16096150	8000	8010	8010	7990	349
666	20231102	090900	13306450	8010	8010	8010	8010	0
667	20231102	090800	13306450	8010	8010	8010	8010	100
668	20231102	090700	12505450	8010	8000	8010	8000	75
669	20231102	090600	11904830	7990	8000	8000	7990	110
670	20231102	090500	11024930	8000	7990	8000	7990	616
671	20231102	090400	6097930	7990	7990	7990	7990	37
672	20231102	090300	5802300	7990	7990	7990	7990	203
673	20231102	090200	4180330	7990	7990	7990	7990	227
674	20231102	090100	2366600	7980	7960	7980	7960	166
675	20231102	090000	1042920	7970	7960	7970	7960	131