KissMeData/419080/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212400	690448020	12300	12300	12300	12300	2181
3	20231102	212300	690448020	12300	12300	12300	12300	0
4	20231102	212200	690448020	12300	12300	12300	12300	0
5	20231102	212100	690448020	12300	12300	12300	12300	0
6	20231102	212000	690448020	12300	12300	12300	12300	0
7	20231102	211900	690448020	12300	12300	12300	12300	0
8	20231102	211800	690448020	12300	12300	12300	12300	0
9	20231102	211700	690448020	12300	12300	12300	12300	0
10	20231102	211600	690448020	12300	12300	12300	12300	0
11	20231102	211500	690448020	12300	12300	12300	12300	0
12	20231102	211400	690448020	12300	12300	12300	12300	0
13	20231102	211300	690448020	12300	12300	12300	12300	0
14	20231102	211200	690448020	12300	12300	12300	12300	0
15	20231102	211100	690448020	12300	12300	12300	12300	0
16	20231102	211000	690448020	12300	12300	12300	12300	0
17	20231102	210900	690448020	12300	12300	12300	12300	0
18	20231102	210800	690448020	12300	12300	12300	12300	0
19	20231102	210700	690448020	12300	12300	12300	12300	0
20	20231102	210600	690448020	12300	12300	12300	12300	0
21	20231102	210500	690448020	12300	12300	12300	12300	0
22	20231102	210400	690448020	12300	12300	12300	12300	0
23	20231102	210300	690448020	12300	12300	12300	12300	0
24	20231102	210200	690448020	12300	12300	12300	12300	0
25	20231102	210100	690448020	12300	12300	12300	12300	0
26	20231102	210000	690448020	12300	12300	12300	12300	0
27	20231102	205900	690448020	12300	12300	12300	12300	0
28	20231102	205800	690448020	12300	12300	12300	12300	0
29	20231102	205700	690448020	12300	12300	12300	12300	0
30	20231102	205600	690448020	12300	12300	12300	12300	0
31	20231102	205500	690448020	12300	12300	12300	12300	0
32	20231102	205400	690448020	12300	12300	12300	12300	2181
33	20231102	205300	690448020	12300	12300	12300	12300	0
34	20231102	205200	690448020	12300	12300	12300	12300	0
35	20231102	205100	690448020	12300	12300	12300	12300	0
36	20231102	205000	690448020	12300	12300	12300	12300	0
37	20231102	204900	690448020	12300	12300	12300	12300	0
38	20231102	204800	690448020	12300	12300	12300	12300	0
39	20231102	204700	690448020	12300	12300	12300	12300	0
40	20231102	204600	690448020	12300	12300	12300	12300	0
41	20231102	204500	690448020	12300	12300	12300	12300	0
42	20231102	204400	690448020	12300	12300	12300	12300	0
43	20231102	204300	690448020	12300	12300	12300	12300	0
44	20231102	204200	690448020	12300	12300	12300	12300	0
45	20231102	204100	690448020	12300	12300	12300	12300	0
46	20231102	204000	690448020	12300	12300	12300	12300	0
47	20231102	203900	690448020	12300	12300	12300	12300	0
48	20231102	203800	690448020	12300	12300	12300	12300	0
49	20231102	203700	690448020	12300	12300	12300	12300	0
50	20231102	203600	690448020	12300	12300	12300	12300	0
51	20231102	203500	690448020	12300	12300	12300	12300	0
52	20231102	203400	690448020	12300	12300	12300	12300	0
53	20231102	203300	690448020	12300	12300	12300	12300	0
54	20231102	203200	690448020	12300	12300	12300	12300	0
55	20231102	203100	690448020	12300	12300	12300	12300	0
56	20231102	203000	690448020	12300	12300	12300	12300	0
57	20231102	202900	690448020	12300	12300	12300	12300	0
58	20231102	202800	690448020	12300	12300	12300	12300	0
59	20231102	202700	690448020	12300	12300	12300	12300	0
60	20231102	202600	690448020	12300	12300	12300	12300	0
61	20231102	202500	690448020	12300	12300	12300	12300	0
62	20231102	202400	690448020	12300	12300	12300	12300	2181
63	20231102	202300	690448020	12300	12300	12300	12300	0
64	20231102	202200	690448020	12300	12300	12300	12300	0
65	20231102	202100	690448020	12300	12300	12300	12300	0
66	20231102	202000	690448020	12300	12300	12300	12300	0
67	20231102	201900	690448020	12300	12300	12300	12300	0
68	20231102	201800	690448020	12300	12300	12300	12300	0
69	20231102	201700	690448020	12300	12300	12300	12300	0
70	20231102	201600	690448020	12300	12300	12300	12300	0
71	20231102	201500	690448020	12300	12300	12300	12300	0
72	20231102	201400	690448020	12300	12300	12300	12300	0
73	20231102	201300	690448020	12300	12300	12300	12300	0
74	20231102	201200	690448020	12300	12300	12300	12300	0
75	20231102	201100	690448020	12300	12300	12300	12300	0
76	20231102	201000	690448020	12300	12300	12300	12300	0
77	20231102	200900	690448020	12300	12300	12300	12300	0
78	20231102	200800	690448020	12300	12300	12300	12300	0
79	20231102	200700	690448020	12300	12300	12300	12300	0
80	20231102	200600	690448020	12300	12300	12300	12300	0
81	20231102	200500	690448020	12300	12300	12300	12300	0
82	20231102	200400	690448020	12300	12300	12300	12300	0
83	20231102	200300	690448020	12300	12300	12300	12300	0
84	20231102	200200	690448020	12300	12300	12300	12300	0
85	20231102	200100	690448020	12300	12300	12300	12300	0
86	20231102	200000	690448020	12300	12300	12300	12300	0
87	20231102	195900	690448020	12300	12300	12300	12300	0
88	20231102	195800	690448020	12300	12300	12300	12300	0
89	20231102	195700	690448020	12300	12300	12300	12300	0
90	20231102	195600	690448020	12300	12300	12300	12300	0
91	20231102	195500	690448020	12300	12300	12300	12300	0
92	20231102	195400	690448020	12300	12300	12300	12300	2181
93	20231102	195300	690448020	12300	12300	12300	12300	0
94	20231102	195200	690448020	12300	12300	12300	12300	0
95	20231102	195100	690448020	12300	12300	12300	12300	0
96	20231102	195000	690448020	12300	12300	12300	12300	0
97	20231102	194900	690448020	12300	12300	12300	12300	0
98	20231102	194800	690448020	12300	12300	12300	12300	0
99	20231102	194700	690448020	12300	12300	12300	12300	0
100	20231102	194600	690448020	12300	12300	12300	12300	0
101	20231102	194500	690448020	12300	12300	12300	12300	0
102	20231102	194400	690448020	12300	12300	12300	12300	0
103	20231102	194300	690448020	12300	12300	12300	12300	0
104	20231102	194200	690448020	12300	12300	12300	12300	0
105	20231102	194100	690448020	12300	12300	12300	12300	0
106	20231102	194000	690448020	12300	12300	12300	12300	0
107	20231102	193900	690448020	12300	12300	12300	12300	0
108	20231102	193800	690448020	12300	12300	12300	12300	0
109	20231102	193700	690448020	12300	12300	12300	12300	0
110	20231102	193600	690448020	12300	12300	12300	12300	0
111	20231102	193500	690448020	12300	12300	12300	12300	0
112	20231102	193400	690448020	12300	12300	12300	12300	0
113	20231102	193300	690448020	12300	12300	12300	12300	0
114	20231102	193200	690448020	12300	12300	12300	12300	0
115	20231102	193100	690448020	12300	12300	12300	12300	0
116	20231102	193000	690448020	12300	12300	12300	12300	0
117	20231102	192900	690448020	12300	12300	12300	12300	0
118	20231102	192800	690448020	12300	12300	12300	12300	0
119	20231102	192700	690448020	12300	12300	12300	12300	0
120	20231102	192600	690448020	12300	12300	12300	12300	0
121	20231102	192500	690448020	12300	12300	12300	12300	0
122	20231102	192400	690448020	12300	12300	12300	12300	2181
123	20231102	192300	690448020	12300	12300	12300	12300	0
124	20231102	192200	690448020	12300	12300	12300	12300	0
125	20231102	192100	690448020	12300	12300	12300	12300	0
126	20231102	192000	690448020	12300	12300	12300	12300	0
127	20231102	191900	690448020	12300	12300	12300	12300	0
128	20231102	191800	690448020	12300	12300	12300	12300	0
129	20231102	191700	690448020	12300	12300	12300	12300	0
130	20231102	191600	690448020	12300	12300	12300	12300	0
131	20231102	191500	690448020	12300	12300	12300	12300	0
132	20231102	191400	690448020	12300	12300	12300	12300	0
133	20231102	191300	690448020	12300	12300	12300	12300	0
134	20231102	191200	690448020	12300	12300	12300	12300	0
135	20231102	191100	690448020	12300	12300	12300	12300	0
136	20231102	191000	690448020	12300	12300	12300	12300	0
137	20231102	190900	690448020	12300	12300	12300	12300	0
138	20231102	190800	690448020	12300	12300	12300	12300	0
139	20231102	190700	690448020	12300	12300	12300	12300	0
140	20231102	190600	690448020	12300	12300	12300	12300	0
141	20231102	190500	690448020	12300	12300	12300	12300	0
142	20231102	190400	690448020	12300	12300	12300	12300	0
143	20231102	190300	690448020	12300	12300	12300	12300	0
144	20231102	190200	690448020	12300	12300	12300	12300	0
145	20231102	190100	690448020	12300	12300	12300	12300	0
146	20231102	190000	690448020	12300	12300	12300	12300	0
147	20231102	185900	690448020	12300	12300	12300	12300	0
148	20231102	185800	690448020	12300	12300	12300	12300	0
149	20231102	185700	690448020	12300	12300	12300	12300	0
150	20231102	185600	690448020	12300	12300	12300	12300	0
151	20231102	185500	690448020	12300	12300	12300	12300	0
152	20231102	185400	690448020	12300	12300	12300	12300	2181
153	20231102	185300	690448020	12300	12300	12300	12300	0
154	20231102	185200	690448020	12300	12300	12300	12300	0
155	20231102	185100	690448020	12300	12300	12300	12300	0
156	20231102	185000	690448020	12300	12300	12300	12300	0
157	20231102	184900	690448020	12300	12300	12300	12300	0
158	20231102	184800	690448020	12300	12300	12300	12300	0
159	20231102	184700	690448020	12300	12300	12300	12300	0
160	20231102	184600	690448020	12300	12300	12300	12300	0
161	20231102	184500	690448020	12300	12300	12300	12300	0
162	20231102	184400	690448020	12300	12300	12300	12300	0
163	20231102	184300	690448020	12300	12300	12300	12300	0
164	20231102	184200	690448020	12300	12300	12300	12300	0
165	20231102	184100	690448020	12300	12300	12300	12300	0
166	20231102	184000	690448020	12300	12300	12300	12300	0
167	20231102	183900	690448020	12300	12300	12300	12300	0
168	20231102	183800	690448020	12300	12300	12300	12300	0
169	20231102	183700	690448020	12300	12300	12300	12300	0
170	20231102	183600	690448020	12300	12300	12300	12300	0
171	20231102	183500	690448020	12300	12300	12300	12300	0
172	20231102	183400	690448020	12300	12300	12300	12300	0
173	20231102	183300	690448020	12300	12300	12300	12300	0
174	20231102	183200	690448020	12300	12300	12300	12300	0
175	20231102	183100	690448020	12300	12300	12300	12300	0
176	20231102	183000	690448020	12300	12300	12300	12300	0
177	20231102	182900	690448020	12300	12300	12300	12300	0
178	20231102	182800	690448020	12300	12300	12300	12300	0
179	20231102	182700	690448020	12300	12300	12300	12300	0
180	20231102	182600	690448020	12300	12300	12300	12300	0
181	20231102	182500	690448020	12300	12300	12300	12300	0
182	20231102	182400	690448020	12300	12300	12300	12300	2181
183	20231102	182300	690448020	12300	12300	12300	12300	0
184	20231102	182200	690448020	12300	12300	12300	12300	0
185	20231102	182100	690448020	12300	12300	12300	12300	0
186	20231102	182000	690448020	12300	12300	12300	12300	0
187	20231102	181900	690448020	12300	12300	12300	12300	0
188	20231102	181800	690448020	12300	12300	12300	12300	0
189	20231102	181700	690448020	12300	12300	12300	12300	0
190	20231102	181600	690448020	12300	12300	12300	12300	0
191	20231102	181500	690448020	12300	12300	12300	12300	0
192	20231102	181400	690448020	12300	12300	12300	12300	0
193	20231102	181300	690448020	12300	12300	12300	12300	0
194	20231102	181200	690448020	12300	12300	12300	12300	0
195	20231102	181100	690448020	12300	12300	12300	12300	0
196	20231102	181000	690448020	12300	12300	12300	12300	0
197	20231102	180900	690448020	12300	12300	12300	12300	0
198	20231102	180800	690448020	12300	12300	12300	12300	0
199	20231102	180700	690448020	12300	12300	12300	12300	0
200	20231102	180600	690448020	12300	12300	12300	12300	0
201	20231102	180500	690448020	12300	12300	12300	12300	0
202	20231102	180400	690448020	12300	12300	12300	12300	0
203	20231102	180300	690448020	12300	12300	12300	12300	0
204	20231102	180200	690448020	12300	12300	12300	12300	0
205	20231102	180100	690448020	12300	12300	12300	12300	0
206	20231102	180000	690448020	12300	12300	12300	12300	0
207	20231102	175900	690448020	12300	12300	12300	12300	0
208	20231102	175800	690448020	12300	12300	12300	12300	0
209	20231102	175700	690448020	12300	12300	12300	12300	0
210	20231102	175600	690448020	12300	12300	12300	12300	0
211	20231102	175500	690448020	12300	12300	12300	12300	0
212	20231102	175400	690448020	12300	12300	12300	12300	2181
213	20231102	175300	690448020	12300	12300	12300	12300	0
214	20231102	175200	690448020	12300	12300	12300	12300	0
215	20231102	175100	690448020	12300	12300	12300	12300	0
216	20231102	175000	690448020	12300	12300	12300	12300	0
217	20231102	174900	690448020	12300	12300	12300	12300	0
218	20231102	174800	690448020	12300	12300	12300	12300	0
219	20231102	174700	690448020	12300	12300	12300	12300	0
220	20231102	174600	690448020	12300	12300	12300	12300	0
221	20231102	174500	690448020	12300	12300	12300	12300	0
222	20231102	174400	690448020	12300	12300	12300	12300	0
223	20231102	174300	690448020	12300	12300	12300	12300	0
224	20231102	174200	690448020	12300	12300	12300	12300	0
225	20231102	174100	690448020	12300	12300	12300	12300	0
226	20231102	174000	690448020	12300	12300	12300	12300	0
227	20231102	173900	690448020	12300	12300	12300	12300	0
228	20231102	173800	690448020	12300	12300	12300	12300	0
229	20231102	173700	690448020	12300	12300	12300	12300	0
230	20231102	173600	690448020	12300	12300	12300	12300	0
231	20231102	173500	690448020	12300	12300	12300	12300	0
232	20231102	173400	690448020	12300	12300	12300	12300	0
233	20231102	173300	690448020	12300	12300	12300	12300	0
234	20231102	173200	690448020	12300	12300	12300	12300	0
235	20231102	173100	690448020	12300	12300	12300	12300	0
236	20231102	173000	690448020	12300	12300	12300	12300	0
237	20231102	172900	690448020	12300	12300	12300	12300	0
238	20231102	172800	690448020	12300	12300	12300	12300	0
239	20231102	172700	690448020	12300	12300	12300	12300	0
240	20231102	172600	690448020	12300	12300	12300	12300	0
241	20231102	172500	690448020	12300	12300	12300	12300	0
242	20231102	172400	690448020	12300	12300	12300	12300	2181
243	20231102	172300	690448020	12300	12300	12300	12300	0
244	20231102	172200	690448020	12300	12300	12300	12300	0
245	20231102	172100	690448020	12300	12300	12300	12300	0
246	20231102	172000	690448020	12300	12300	12300	12300	0
247	20231102	171900	690448020	12300	12300	12300	12300	0
248	20231102	171800	690448020	12300	12300	12300	12300	0
249	20231102	171700	690448020	12300	12300	12300	12300	0
250	20231102	171600	690448020	12300	12300	12300	12300	0
251	20231102	171500	690448020	12300	12300	12300	12300	0
252	20231102	171400	690448020	12300	12300	12300	12300	0
253	20231102	171300	690448020	12300	12300	12300	12300	0
254	20231102	171200	690448020	12300	12300	12300	12300	0
255	20231102	171100	690448020	12300	12300	12300	12300	0
256	20231102	171000	690448020	12300	12300	12300	12300	0
257	20231102	170900	690448020	12300	12300	12300	12300	0
258	20231102	170800	690448020	12300	12300	12300	12300	0
259	20231102	170700	690448020	12300	12300	12300	12300	0
260	20231102	170600	690448020	12300	12300	12300	12300	0
261	20231102	170500	690448020	12300	12300	12300	12300	0
262	20231102	170400	690448020	12300	12300	12300	12300	0
263	20231102	170300	690448020	12300	12300	12300	12300	0
264	20231102	170200	690448020	12300	12300	12300	12300	0
265	20231102	170100	690448020	12300	12300	12300	12300	0
266	20231102	170000	690448020	12300	12300	12300	12300	0
267	20231102	165900	690448020	12300	12300	12300	12300	0
268	20231102	165800	690448020	12300	12300	12300	12300	0
269	20231102	165700	690448020	12300	12300	12300	12300	0
270	20231102	165600	690448020	12300	12300	12300	12300	0
271	20231102	165500	690448020	12300	12300	12300	12300	0
272	20231102	165400	690448020	12300	12300	12300	12300	2181
273	20231102	165300	690448020	12300	12300	12300	12300	0
274	20231102	165200	690448020	12300	12300	12300	12300	0
275	20231102	165100	690448020	12300	12300	12300	12300	0
276	20231102	165000	690448020	12300	12300	12300	12300	0
277	20231102	164900	690448020	12300	12300	12300	12300	0
278	20231102	164800	690448020	12300	12300	12300	12300	0
279	20231102	164700	690448020	12300	12300	12300	12300	0
280	20231102	164600	690448020	12300	12300	12300	12300	0
281	20231102	164500	690448020	12300	12300	12300	12300	0
282	20231102	164400	690448020	12300	12300	12300	12300	0
283	20231102	164300	690448020	12300	12300	12300	12300	0
284	20231102	164200	690448020	12300	12300	12300	12300	0
285	20231102	164100	690448020	12300	12300	12300	12300	0
286	20231102	164000	690448020	12300	12300	12300	12300	0
287	20231102	163900	690448020	12300	12300	12300	12300	0
288	20231102	163800	690448020	12300	12300	12300	12300	0
289	20231102	163700	690448020	12300	12300	12300	12300	0
290	20231102	163600	690448020	12300	12300	12300	12300	0
291	20231102	163500	690448020	12300	12300	12300	12300	0
292	20231102	163400	690448020	12300	12300	12300	12300	0
293	20231102	163300	690448020	12300	12300	12300	12300	0
294	20231102	163200	690448020	12300	12300	12300	12300	0
295	20231102	163100	690448020	12300	12300	12300	12300	0
296	20231102	163000	690448020	12300	12300	12300	12300	0
297	20231102	162900	690448020	12300	12300	12300	12300	0
298	20231102	162800	690448020	12300	12300	12300	12300	0
299	20231102	162700	690448020	12300	12300	12300	12300	0
300	20231102	162600	690448020	12300	12300	12300	12300	0
301	20231102	162500	690448020	12300	12300	12300	12300	0
302	20231102	162400	690448020	12300	12300	12300	12300	2181
303	20231102	162300	690448020	12300	12300	12300	12300	0
304	20231102	162200	690448020	12300	12300	12300	12300	0
305	20231102	162100	690448020	12300	12300	12300	12300	0
306	20231102	162000	690448020	12300	12300	12300	12300	0
307	20231102	161900	690448020	12300	12300	12300	12300	0
308	20231102	161800	690448020	12300	12300	12300	12300	0
309	20231102	161700	690448020	12300	12300	12300	12300	0
310	20231102	161600	690448020	12300	12300	12300	12300	0
311	20231102	161500	690448020	12300	12300	12300	12300	0
312	20231102	161400	690448020	12300	12300	12300	12300	0
313	20231102	161300	690448020	12300	12300	12300	12300	0
314	20231102	161200	690448020	12300	12300	12300	12300	0
315	20231102	161100	690448020	12300	12300	12300	12300	0
316	20231102	161000	690448020	12300	12300	12300	12300	0
317	20231102	160900	690448020	12300	12300	12300	12300	0
318	20231102	160800	690448020	12300	12300	12300	12300	0
319	20231102	160700	690448020	12300	12300	12300	12300	0
320	20231102	160600	690448020	12300	12300	12300	12300	0
321	20231102	160500	690448020	12300	12300	12300	12300	0
322	20231102	160400	690448020	12300	12300	12300	12300	0
323	20231102	160300	690448020	12300	12300	12300	12300	0
324	20231102	160200	690448020	12300	12300	12300	12300	0
325	20231102	160100	690448020	12300	12300	12300	12300	0
326	20231102	160000	690448020	12300	12300	12300	12300	0
327	20231102	155900	690448020	12300	12300	12300	12300	0
328	20231102	155800	690448020	12300	12300	12300	12300	0
329	20231102	155700	690448020	12300	12300	12300	12300	0
330	20231102	155600	690448020	12300	12300	12300	12300	0
331	20231102	155500	690448020	12300	12300	12300	12300	0
332	20231102	155400	690448020	12300	12300	12300	12300	2181
333	20231102	155300	690448020	12300	12300	12300	12300	0
334	20231102	155200	690448020	12300	12300	12300	12300	0
335	20231102	155100	690448020	12300	12300	12300	12300	0
336	20231102	155000	690448020	12300	12300	12300	12300	0
337	20231102	154900	690448020	12300	12300	12300	12300	0
338	20231102	154800	690448020	12300	12300	12300	12300	0
339	20231102	154700	690448020	12300	12300	12300	12300	0
340	20231102	154600	690448020	12300	12300	12300	12300	0
341	20231102	154500	690448020	12300	12300	12300	12300	0
342	20231102	154400	690448020	12300	12300	12300	12300	0
343	20231102	154300	690448020	12300	12300	12300	12300	0
344	20231102	154200	690448020	12300	12300	12300	12300	0
345	20231102	154100	690448020	12300	12300	12300	12300	0
346	20231102	154000	690448020	12300	12300	12300	12300	0
347	20231102	153900	690448020	12300	12300	12300	12300	0
348	20231102	153800	690448020	12300	12300	12300	12300	0
349	20231102	153700	690448020	12300	12300	12300	12300	0
350	20231102	153600	690448020	12300	12300	12300	12300	0
351	20231102	153500	690448020	12300	12300	12300	12300	0
352	20231102	153400	690448020	12300	12300	12300	12300	0
353	20231102	153300	690448020	12300	12300	12300	12300	0
354	20231102	153200	690448020	12300	12300	12300	12300	0
355	20231102	153100	690448020	12300	12300	12300	12300	0
356	20231102	153000	690448020	12300	12300	12300	12300	2181
357	20231102	152900	663621720	12310	12310	12310	12310	0
358	20231102	152800	663621720	12310	12310	12310	12310	0
359	20231102	152700	663621720	12310	12310	12310	12310	0
360	20231102	152600	663621720	12310	12310	12310	12310	0
361	20231102	152500	663621720	12310	12310	12310	12310	0
362	20231102	152400	663621720	12310	12310	12310	12310	0
363	20231102	152300	663621720	12310	12310	12310	12310	0
364	20231102	152200	663621720	12310	12310	12310	12310	0
365	20231102	152100	663621720	12310	12310	12310	12310	0
366	20231102	152000	663621720	12310	12310	12310	12310	0
367	20231102	151900	663621720	12310	12400	12420	12310	1875
368	20231102	151800	640426490	12390	12350	12390	12350	696
369	20231102	151700	631813600	12300	12300	12300	12300	0
370	20231102	151600	631813600	12300	12310	12310	12300	568
371	20231102	151500	624822530	12350	12380	12380	12350	16
372	20231102	151400	624624690	12350	12310	12350	12300	760
373	20231102	151300	615260010	12300	12320	12320	12300	250
374	20231102	151200	612182120	12310	12350	12350	12310	600
375	20231102	151100	604787390	12330	12410	12410	12330	330
376	20231102	151000	600699870	12420	12400	12420	12400	71
377	20231102	150900	599818770	12400	12350	12400	12350	1386
378	20231102	150800	582668450	12350	12350	12350	12350	11
379	20231102	150700	582532600	12300	12320	12320	12300	100
380	20231102	150600	581300960	12330	12320	12330	12320	60
381	20231102	150500	580561330	12320	12320	12320	12320	21
382	20231102	150400	580302610	12300	12300	12300	12300	0
383	20231102	150300	580302610	12300	12300	12300	12300	33
384	20231102	150200	579896710	12300	12310	12310	12300	43
385	20231102	150100	579367520	12310	12310	12310	12310	11
386	20231102	150000	579232110	12300	12310	12310	12300	47
387	20231102	145900	578653720	12320	12310	12320	12310	35
388	20231102	145800	578222640	12310	12340	12340	12310	100
389	20231102	145700	576989560	12330	12330	12350	12330	527
390	20231102	145600	570481650	12360	12310	12360	12300	681
391	20231102	145500	562096710	12350	12300	12350	12290	977
392	20231102	145400	550050230	12290	12290	12290	12290	0
393	20231102	145300	550050230	12290	12300	12300	12290	59
394	20231102	145200	549325100	12300	12310	12310	12300	66
395	20231102	145100	548513080	12310	12310	12310	12310	0
396	20231102	145000	548513080	12310	12310	12310	12310	18
397	20231102	144900	548291500	12300	12300	12300	12300	44
398	20231102	144800	547750300	12300	12320	12320	12300	220
399	20231102	144700	545043870	12300	12300	12300	12300	0
400	20231102	144600	545043870	12300	12320	12320	12290	406
401	20231102	144500	540044240	12310	12310	12310	12310	55
402	20231102	144400	539367190	12300	12340	12340	12300	200
403	20231102	144300	536904010	12340	12340	12340	12340	5
404	20231102	144200	536842310	12300	12340	12340	12300	1549
405	20231102	144100	517779160	12340	12340	12340	12340	10
406	20231102	144000	517655760	12330	12330	12330	12330	5
407	20231102	143900	517594110	12330	12330	12330	12330	0
408	20231102	143800	517594110	12330	12330	12330	12330	48
409	20231102	143700	517002270	12310	12310	12310	12310	0
410	20231102	143600	517002270	12310	12350	12350	12310	190
411	20231102	143500	514661770	12350	12320	12350	12320	146
412	20231102	143400	512860600	12310	12310	12310	12310	11
413	20231102	143300	512725190	12310	12310	12310	12310	17
414	20231102	143200	512515920	12310	12310	12310	12310	0
415	20231102	143100	512515920	12310	12310	12310	12310	46
416	20231102	143000	511949660	12300	12300	12300	12300	0
417	20231102	142900	511949660	12300	12300	12300	12300	13
418	20231102	142800	511789760	12300	12300	12300	12300	59
419	20231102	142700	511064060	12340	12340	12340	12340	287
420	20231102	142600	507522480	12260	12280	12280	12260	506
421	20231102	142500	501314870	12260	12330	12330	12260	2500
422	20231102	142400	470613850	12320	12320	12320	12320	49
423	20231102	142300	470010170	12320	12320	12320	12320	0
424	20231102	142200	470010170	12320	12360	12360	12320	44
425	20231102	142100	469466970	12320	12320	12320	12320	63
426	20231102	142000	468690810	12260	12350	12350	12260	800
427	20231102	141900	458857550	12320	12350	12350	12320	97
428	20231102	141800	457659720	12370	12370	12370	12370	0
429	20231102	141700	457659720	12370	12370	12370	12370	72
430	20231102	141600	456769080	12370	12370	12370	12370	10
431	20231102	141500	456645380	12410	12410	12410	12410	0
432	20231102	141400	456645380	12410	12310	12410	12310	1892
433	20231102	141300	433195620	12310	12310	12310	12310	0
434	20231102	141200	433195620	12310	12320	12320	12310	16
435	20231102	141100	432998650	12320	12320	12320	12320	0
436	20231102	141000	432998650	12320	12330	12330	12320	74
437	20231102	140900	432086800	12320	12320	12320	12320	8
438	20231102	140800	431988240	12320	12320	12320	12320	20
439	20231102	140700	431741840	12320	12350	12350	12320	44
440	20231102	140600	431199250	12330	12330	12330	12330	0
441	20231102	140500	431199250	12330	12330	12330	12330	9
442	20231102	140400	431088280	12310	12310	12310	12310	0
443	20231102	140300	431088280	12310	12320	12320	12310	57
444	20231102	140200	430386240	12320	12320	12320	12320	4
445	20231102	140100	430336960	12360	12360	12360	12360	0
446	20231102	140000	430336960	12360	12330	12360	12310	69
447	20231102	135900	429486260	12330	12350	12350	12330	566
448	20231102	135800	422502140	12360	12360	12360	12360	44
449	20231102	135700	421958300	12360	12360	12360	12360	14
450	20231102	135600	421785260	12360	12370	12370	12360	42
451	20231102	135500	421266090	12360	12370	12370	12360	16
452	20231102	135400	421068260	12370	12370	12370	12370	24
453	20231102	135300	420771380	12370	12380	12380	12350	656
454	20231102	135200	412664800	12350	12400	12400	12350	1800
455	20231102	135100	390401400	12400	12400	12400	12400	11
456	20231102	135000	390265000	12400	12400	12400	12400	8
457	20231102	134900	390165800	12400	12400	12400	12400	72
458	20231102	134800	389273000	12390	12390	12390	12390	70
459	20231102	134700	388405700	12390	12390	12390	12390	0
460	20231102	134600	388405700	12390	12390	12390	12390	50
461	20231102	134500	387786200	12390	12390	12390	12390	6
462	20231102	134400	387711860	12390	12390	12390	12390	14
463	20231102	134300	387538400	12400	12400	12400	12400	5
464	20231102	134200	387476400	12400	12400	12400	12400	45
465	20231102	134100	386918400	12400	12400	12400	12400	17
466	20231102	134000	386707600	12400	12400	12400	12400	0
467	20231102	133900	386707600	12400	12400	12400	12400	304
468	20231102	133800	382938000	12400	12400	12400	12400	67
469	20231102	133700	382107200	12400	12400	12400	12400	0
470	20231102	133600	382107200	12400	12400	12400	12400	18
471	20231102	133500	381884000	12400	12400	12400	12400	32
472	20231102	133400	381487200	12400	12400	12400	12400	5
473	20231102	133300	381425200	12400	12400	12400	12400	54
474	20231102	133200	380755600	12400	12400	12400	12400	0
475	20231102	133100	380755600	12400	12400	12400	12400	60
476	20231102	133000	380011600	12400	12400	12400	12400	0
477	20231102	132900	380011600	12400	12400	12400	12400	17
478	20231102	132800	379800800	12400	12400	12400	12400	38
479	20231102	132700	379329600	12400	12400	12400	12400	8
480	20231102	132600	379230400	12400	12400	12400	12400	12
481	20231102	132500	379081600	12400	12400	12400	12400	0
482	20231102	132400	379081600	12400	12400	12400	12400	65
483	20231102	132300	378275600	12400	12410	12410	12400	50
484	20231102	132200	377655450	12410	12410	12410	12410	35
485	20231102	132100	377221100	12420	12420	12420	12420	27
486	20231102	132000	376885760	12430	12430	12430	12430	4
487	20231102	131900	376836040	12430	12430	12430	12430	2
488	20231102	131800	376811180	12430	12430	12430	12430	5
489	20231102	131700	376749030	12430	12430	12430	12420	51
490	20231102	131600	376115580	12430	12430	12430	12430	2
491	20231102	131500	376090720	12420	12430	12430	12420	19
492	20231102	131400	375854630	12430	12430	12430	12430	41
493	20231102	131300	375345000	12420	12420	12420	12420	0
494	20231102	131200	375345000	12420	12460	12460	12420	1008
495	20231102	131100	362806280	12460	12460	12460	12460	0
496	20231102	131000	362806280	12460	12470	12470	12460	72
497	20231102	130900	361908950	12470	12470	12470	12470	2
498	20231102	130800	361884010	12470	12470	12470	12470	9
499	20231102	130700	361771780	12470	12470	12470	12460	53
500	20231102	130600	361111310	12460	12460	12460	12460	0
501	20231102	130500	361111310	12460	12470	12470	12460	15
502	20231102	130400	360924380	12470	12470	12470	12460	34
503	20231102	130300	360500640	12460	12470	12470	12460	50
504	20231102	130200	359877230	12470	12470	12470	12470	7
505	20231102	130100	359789940	12460	12480	12480	12460	255
506	20231102	130000	356611530	12470	12480	12480	12470	49
507	20231102	125900	356000160	12470	12470	12470	12470	0
508	20231102	125800	356000160	12470	12470	12470	12470	8
509	20231102	125700	355900400	12470	12470	12470	12470	0
510	20231102	125600	355900400	12470	12470	12470	12470	6
511	20231102	125500	355825580	12470	12470	12470	12470	17
512	20231102	125400	355613590	12500	12500	12500	12500	3
513	20231102	125300	355576090	12480	12480	12480	12480	6
514	20231102	125200	355501210	12460	12460	12460	12460	50
515	20231102	125100	354878210	12460	12460	12460	12460	18
516	20231102	125000	354653930	12430	12430	12430	12430	13
517	20231102	124900	354492340	12420	12490	12490	12420	2000
518	20231102	124800	329575370	12500	12500	12500	12500	13
519	20231102	124700	329412870	12520	12500	12520	12500	1023
520	20231102	124600	316625040	12510	12520	12520	12510	4
521	20231102	124500	316574980	12520	12520	12520	12520	0
522	20231102	124400	316574980	12520	12520	12520	12520	5
523	20231102	124300	316512380	12520	12530	12530	12520	14
524	20231102	124200	316337000	12510	12510	12510	12510	0
525	20231102	124100	316337000	12510	12510	12510	12510	16
526	20231102	124000	316136840	12500	12500	12500	12500	0
527	20231102	123900	316136840	12500	12490	12500	12490	209
528	20231102	123800	313524430	12490	12490	12490	12490	8
529	20231102	123700	313424510	12490	12490	12490	12490	0
530	20231102	123600	313424510	12490	12490	12490	12490	14
531	20231102	123500	313249650	12490	12570	12570	12490	75
532	20231102	123400	312311420	12570	12600	12600	12570	40
533	20231102	123300	311807720	12600	12600	12600	12600	524
534	20231102	123200	305205320	12570	12590	12590	12570	56
535	20231102	123100	304500620	12590	12550	12590	12550	34
536	20231102	123000	304072800	12590	12590	12590	12590	2
537	20231102	122900	304047620	12550	12590	12590	12550	28
538	20231102	122800	303695380	12590	12530	12590	12530	1218
539	20231102	122700	288409500	12500	12510	12510	12500	1017
540	20231102	122600	275696250	12510	12510	12510	12510	0
541	20231102	122500	275696250	12510	12530	12530	12510	11
542	20231102	122400	275558520	12520	12520	12520	12520	16
543	20231102	122300	275358200	12530	12530	12530	12530	0
544	20231102	122200	275358200	12530	12530	12530	12530	60
545	20231102	122100	274606400	12530	12530	12530	12530	11
546	20231102	122000	274468570	12520	12520	12530	12520	88
547	20231102	121900	273366260	12520	12510	12520	12510	32
548	20231102	121800	272965790	12510	12510	12510	12510	0
549	20231102	121700	272965790	12510	12510	12510	12510	4
550	20231102	121600	272915750	12510	12510	12510	12510	0
551	20231102	121500	272915750	12510	12510	12510	12510	8
552	20231102	121400	272815670	12520	12520	12520	12520	0
553	20231102	121300	272815670	12520	12520	12520	12520	18
554	20231102	121200	272590310	12530	12530	12530	12530	16
555	20231102	121100	272389830	12530	12530	12530	12530	0
556	20231102	121000	272389830	12530	12540	12540	12530	34
557	20231102	120900	271963660	12530	12530	12530	12530	0
558	20231102	120800	271963660	12530	12530	12530	12530	11
559	20231102	120700	271825830	12550	12560	12560	12550	11
560	20231102	120600	271687750	12560	12560	12560	12560	0
561	20231102	120500	271687750	12560	12560	12560	12560	6
562	20231102	120400	271612390	12560	12560	12560	12560	0
563	20231102	120300	271612390	12560	12560	12560	12560	54
564	20231102	120200	270934150	12550	12530	12550	12530	188
565	20231102	120100	268576440	12500	12520	12520	12500	68
566	20231102	120000	267725440	12490	12490	12490	12490	3
567	20231102	115900	267687970	12490	12490	12490	12490	0
568	20231102	115800	267687970	12490	12490	12490	12490	13
569	20231102	115700	267525600	12530	12530	12530	12530	0
570	20231102	115600	267525600	12530	12520	12530	12480	62
571	20231102	115500	266749360	12520	12470	12520	12470	44
572	20231102	115400	266199780	12520	12520	12520	12520	41
573	20231102	115300	265686460	12520	12470	12520	12470	19
574	20231102	115200	265448830	12500	12500	12500	12500	0
575	20231102	115100	265448830	12500	12500	12500	12500	8
576	20231102	115000	265348830	12500	12500	12500	12500	0
577	20231102	114900	265348830	12500	12500	12500	12500	5
578	20231102	114800	265286330	12500	12500	12500	12500	3
579	20231102	114700	265248830	12500	12500	12500	12500	205
580	20231102	114600	262686330	12500	12510	12510	12500	105
581	20231102	114500	261372830	12510	12530	12530	12510	156
582	20231102	114400	259418400	12530	12530	12530	12530	10
583	20231102	114300	259293100	12520	12520	12520	12520	4
584	20231102	114200	259243020	12520	12520	12520	12520	0
585	20231102	114100	259243020	12520	12520	12520	12520	17
586	20231102	114000	259030180	12480	12480	12480	12480	0
587	20231102	113900	259030180	12480	12570	12570	12480	959
588	20231102	113800	247001720	12570	12570	12570	12570	0
589	20231102	113700	247001720	12570	12570	12570	12570	11
590	20231102	113600	246863450	12570	12570	12570	12570	6
591	20231102	113500	246788030	12570	12570	12570	12570	0
592	20231102	113400	246788030	12570	12570	12570	12570	14
593	20231102	113300	246612050	12570	12570	12570	12570	0
594	20231102	113200	246612050	12570	12570	12570	12570	11
595	20231102	113100	246473780	12570	12570	12570	12570	0
596	20231102	113000	246473780	12570	12570	12570	12570	19
597	20231102	112900	246234950	12570	12570	12570	12570	15
598	20231102	112800	246046400	12570	12570	12570	12570	0
599	20231102	112700	246046400	12570	12580	12640	12570	244
600	20231102	112600	242970180	12570	12570	12570	12570	0
601	20231102	112500	242970180	12570	12640	12640	12570	32
602	20231102	112400	242566190	12640	12640	12650	12640	575
603	20231102	112300	235292570	12640	12600	12640	12600	1635
604	20231102	112200	214687330	12590	12480	12590	12480	1664
605	20231102	112100	193798780	12470	12470	12470	12470	0
606	20231102	112000	193798780	12470	12470	12470	12470	52
607	20231102	111900	193150340	12470	12470	12470	12470	7
608	20231102	111800	193063050	12470	12470	12470	12470	7
609	20231102	111700	192975760	12470	12470	12470	12470	14
610	20231102	111600	192801180	12470	12470	12470	12470	0
611	20231102	111500	192801180	12470	12470	12500	12470	1144
612	20231102	111400	178503340	12470	12470	12470	12470	43
613	20231102	111300	177967130	12470	12420	12470	12410	2055
614	20231102	111200	152421420	12410	12410	12410	12410	7
615	20231102	111100	152334550	12410	12410	12410	12410	40
616	20231102	111000	151838150	12410	12410	12410	12410	14
617	20231102	110900	151664410	12420	12420	12420	12420	0
618	20231102	110800	151664410	12420	12450	12450	12420	66
619	20231102	110700	150843190	12490	12490	12490	12490	56
620	20231102	110600	150143750	12490	12490	12490	12490	5
621	20231102	110500	150081300	12490	12490	12490	12490	116
622	20231102	110400	148632460	12510	12450	12510	12450	978
623	20231102	110300	136424550	12460	12460	12460	12460	5
624	20231102	110200	136362250	12460	12460	12460	12460	0
625	20231102	110100	136362250	12460	12460	12470	12460	74
626	20231102	110000	135439920	12440	12390	12440	12390	173
627	20231102	105900	133291590	12390	12390	12390	12390	51
628	20231102	105800	132659700	12390	12390	12390	12390	20
629	20231102	105700	132411900	12380	12380	12380	12380	0
630	20231102	105600	132411900	12380	12380	12380	12380	12
631	20231102	105500	132263340	12420	12390	12420	12390	141
632	20231102	105400	130515120	12380	12380	12380	12380	4
633	20231102	105300	130465600	12380	12380	12380	12380	14
634	20231102	105200	130292280	12380	12380	12380	12380	0
635	20231102	105100	130292280	12380	12380	12380	12380	7
636	20231102	105000	130205620	12380	12380	12380	12380	0
637	20231102	104900	130205620	12380	12380	12380	12380	8
638	20231102	104800	130106580	12390	12390	12390	12390	0
639	20231102	104700	130106580	12390	12400	12400	12390	606
640	20231102	104600	122597550	12400	12400	12400	12400	16
641	20231102	104500	122399150	12460	12460	12460	12460	14
642	20231102	104400	122224710	12390	12390	12390	12390	4
643	20231102	104300	122175150	12440	12440	12440	12440	0
644	20231102	104200	122175150	12440	12440	12440	12440	129
645	20231102	104100	120570390	12440	12370	12440	12370	193
646	20231102	104000	118176400	12390	12390	12390	12390	0
647	20231102	103900	118176400	12390	12350	12390	12350	44
648	20231102	103800	117631600	12350	12350	12350	12350	0
649	20231102	103700	117631600	12350	12380	12380	12350	11
650	20231102	103600	117495630	12390	12340	12390	12340	90
651	20231102	103500	116384830	12340	12380	12380	12340	132
652	20231102	103400	114751350	12380	12380	12380	12380	10
653	20231102	103300	114627550	12390	12390	12390	12390	0
654	20231102	103200	114627550	12390	12390	12390	12390	115
655	20231102	103100	113202700	12340	12340	12340	12340	0
656	20231102	103000	113202700	12340	12340	12340	12340	16
657	20231102	102900	113005260	12340	12340	12340	12340	12
658	20231102	102800	112857180	12340	12340	12340	12340	3
659	20231102	102700	112820160	12330	12330	12330	12330	3
660	20231102	102600	112783170	12330	12330	12330	12330	0
661	20231102	102500	112783170	12330	12330	12330	12330	13
662	20231102	102400	112622880	12330	12340	12340	12330	285
663	20231102	102300	109108410	12340	12340	12340	12340	17
664	20231102	102200	108898630	12340	12360	12360	12340	117
665	20231102	102100	107454470	12350	12350	12350	12350	0
666	20231102	102000	107454470	12350	12370	12420	12350	444
667	20231102	101900	101960830	12370	12370	12370	12370	0
668	20231102	101800	101960830	12370	12370	12370	12370	5
669	20231102	101700	101898980	12380	12380	12380	12380	13
670	20231102	101600	101738040	12370	12380	12380	12370	100
671	20231102	101500	100500460	12380	12380	12380	12380	13
672	20231102	101400	100339520	12380	12380	12380	12380	0
673	20231102	101300	100339520	12380	12380	12380	12380	5
674	20231102	101200	100277620	12440	12360	12440	12360	105
675	20231102	101100	98972780	12360	12360	12360	12360	6
676	20231102	101000	98898620	12360	12360	12360	12360	14
677	20231102	100900	98725580	12360	12360	12360	12360	0
678	20231102	100800	98725580	12360	12360	12360	12360	8
679	20231102	100700	98626700	12450	12410	12450	12410	12
680	20231102	100600	98477700	12340	12340	12410	12340	334
681	20231102	100500	94340540	12330	12330	12330	12330	4
682	20231102	100400	94291220	12350	12340	12350	12340	42
683	20231102	100300	93772880	12350	12350	12350	12350	9
684	20231102	100200	93661730	12350	12360	12360	12350	100
685	20231102	100100	92426440	12360	12360	12360	12360	5
686	20231102	100000	92364640	12360	12370	12370	12360	100
687	20231102	095900	91128580	12370	12380	12380	12370	17
688	20231102	095800	90918160	12360	12360	12360	12360	12
689	20231102	095700	90769840	12370	12370	12370	12370	37
690	20231102	095600	90312150	12360	12360	12360	12360	5
691	20231102	095500	90250350	12360	12360	12360	12360	0
692	20231102	095400	90250350	12360	12360	12360	12360	10
693	20231102	095300	90126750	12370	12390	12390	12370	50
694	20231102	095200	89507650	12360	12360	12360	12360	5
695	20231102	095100	89445850	12360	12360	12400	12360	56
696	20231102	095000	88753610	12360	12360	12360	12360	38
697	20231102	094900	88283930	12360	12370	12370	12360	100
698	20231102	094800	87047430	12370	12370	12370	12370	42
699	20231102	094700	86527890	12370	12420	12420	12370	13
700	20231102	094600	86366630	12370	12370	12370	12370	14
701	20231102	094500	86193450	12420	12420	12420	12420	8
702	20231102	094400	86094090	12360	12360	12360	12360	13
703	20231102	094300	85933410	12360	12360	12360	12360	0
704	20231102	094200	85933410	12360	12360	12360	12360	12
705	20231102	094100	85785090	12360	12430	12440	12360	17
706	20231102	094000	85573870	12350	12350	12350	12350	12
707	20231102	093900	85425670	12340	12350	12350	12340	59
708	20231102	093800	84697550	12410	12410	12410	12410	11
709	20231102	093700	84561040	12340	12340	12340	12340	10
710	20231102	093600	84437640	12410	12330	12410	12330	236
711	20231102	093500	81522380	12260	12260	12260	12260	12
712	20231102	093400	81375260	12260	12260	12340	12260	111
713	20231102	093300	80014290	12260	12350	12350	12260	344
714	20231102	093200	75790710	12350	12350	12350	12350	69
715	20231102	093100	74938560	12360	12350	12360	12350	48
716	20231102	093000	74345730	12350	12290	12350	12290	143
717	20231102	092900	72585680	12280	12310	12310	12280	171
718	20231102	092800	70482380	12310	12310	12310	12310	5
719	20231102	092700	70420830	12280	12280	12280	12280	13
720	20231102	092600	70261190	12350	12370	12370	12350	170
721	20231102	092500	68160630	12370	12370	12370	12370	32
722	20231102	092400	67764790	12370	12370	12370	12370	0
723	20231102	092300	67764790	12370	12440	12440	12370	115
724	20231102	092200	66335380	12440	12380	12440	12380	301
725	20231102	092100	62593800	12430	12400	12430	12400	704
726	20231102	092000	53853180	12370	12370	12370	12370	9
727	20231102	091900	53741850	12410	12420	12420	12410	28
728	20231102	091800	53394340	12420	12430	12430	12420	59
729	20231102	091700	52661550	12440	12450	12450	12440	37
730	20231102	091600	52201050	12450	12480	12480	12450	15
731	20231102	091500	52013970	12490	12490	12490	12490	0
732	20231102	091400	52013970	12490	12490	12490	12490	0
733	20231102	091300	52013970	12490	12490	12490	12490	0
734	20231102	091200	52013970	12490	12490	12490	12490	6
735	20231102	091100	51939030	12490	12590	12590	12490	94
736	20231102	091000	50759870	12600	12440	12600	12440	769
737	20231102	090900	41130000	12430	12330	12430	12330	221
738	20231102	090800	38395810	12330	12420	12420	12330	1000
739	20231102	090700	26062780	12420	12420	12420	12420	16
740	20231102	090600	25864060	12420	12420	12420	12420	0
741	20231102	090500	25864060	12420	12420	12420	12420	5
742	20231102	090400	25801960	12410	12410	12410	12410	0
743	20231102	090300	25801960	12410	12380	12410	12380	650
744	20231102	090200	17747940	12380	12380	12380	12380	25
745	20231102	090100	17438440	12390	12390	12390	12390	50
746	20231102	090000	16818940	12170	12170	12170	12170	1382