KissMeData/089980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195700	851976120	18600	18600	18600	18600	1119
3	20231102	195600	851976120	18600	18600	18600	18600	0
4	20231102	195500	851976120	18600	18600	18600	18600	0
5	20231102	195400	851976120	18600	18600	18600	18600	0
6	20231102	195300	851976120	18600	18600	18600	18600	0
7	20231102	195200	851976120	18600	18600	18600	18600	0
8	20231102	195100	851976120	18600	18600	18600	18600	0
9	20231102	195000	851976120	18600	18600	18600	18600	0
10	20231102	194900	851976120	18600	18600	18600	18600	0
11	20231102	194800	851976120	18600	18600	18600	18600	0
12	20231102	194700	851976120	18600	18600	18600	18600	0
13	20231102	194600	851976120	18600	18600	18600	18600	0
14	20231102	194500	851976120	18600	18600	18600	18600	0
15	20231102	194400	851976120	18600	18600	18600	18600	0
16	20231102	194300	851976120	18600	18600	18600	18600	0
17	20231102	194200	851976120	18600	18600	18600	18600	0
18	20231102	194100	851976120	18600	18600	18600	18600	0
19	20231102	194000	851976120	18600	18600	18600	18600	0
20	20231102	193900	851976120	18600	18600	18600	18600	0
21	20231102	193800	851976120	18600	18600	18600	18600	0
22	20231102	193700	851976120	18600	18600	18600	18600	0
23	20231102	193600	851976120	18600	18600	18600	18600	0
24	20231102	193500	851976120	18600	18600	18600	18600	0
25	20231102	193400	851976120	18600	18600	18600	18600	0
26	20231102	193300	851976120	18600	18600	18600	18600	0
27	20231102	193200	851976120	18600	18600	18600	18600	0
28	20231102	193100	851976120	18600	18600	18600	18600	0
29	20231102	193000	851976120	18600	18600	18600	18600	0
30	20231102	192900	851976120	18600	18600	18600	18600	0
31	20231102	192800	851976120	18600	18600	18600	18600	0
32	20231102	192700	851976120	18600	18600	18600	18600	1119
33	20231102	192600	851976120	18600	18600	18600	18600	0
34	20231102	192500	851976120	18600	18600	18600	18600	0
35	20231102	192400	851976120	18600	18600	18600	18600	0
36	20231102	192300	851976120	18600	18600	18600	18600	0
37	20231102	192200	851976120	18600	18600	18600	18600	0
38	20231102	192100	851976120	18600	18600	18600	18600	0
39	20231102	192000	851976120	18600	18600	18600	18600	0
40	20231102	191900	851976120	18600	18600	18600	18600	0
41	20231102	191800	851976120	18600	18600	18600	18600	0
42	20231102	191700	851976120	18600	18600	18600	18600	0
43	20231102	191600	851976120	18600	18600	18600	18600	0
44	20231102	191500	851976120	18600	18600	18600	18600	0
45	20231102	191400	851976120	18600	18600	18600	18600	0
46	20231102	191300	851976120	18600	18600	18600	18600	0
47	20231102	191200	851976120	18600	18600	18600	18600	0
48	20231102	191100	851976120	18600	18600	18600	18600	0
49	20231102	191000	851976120	18600	18600	18600	18600	0
50	20231102	190900	851976120	18600	18600	18600	18600	0
51	20231102	190800	851976120	18600	18600	18600	18600	0
52	20231102	190700	851976120	18600	18600	18600	18600	0
53	20231102	190600	851976120	18600	18600	18600	18600	0
54	20231102	190500	851976120	18600	18600	18600	18600	0
55	20231102	190400	851976120	18600	18600	18600	18600	0
56	20231102	190300	851976120	18600	18600	18600	18600	0
57	20231102	190200	851976120	18600	18600	18600	18600	0
58	20231102	190100	851976120	18600	18600	18600	18600	0
59	20231102	190000	851976120	18600	18600	18600	18600	0
60	20231102	185900	851976120	18600	18600	18600	18600	0
61	20231102	185800	851976120	18600	18600	18600	18600	0
62	20231102	185700	851976120	18600	18600	18600	18600	1119
63	20231102	185600	851976120	18600	18600	18600	18600	0
64	20231102	185500	851976120	18600	18600	18600	18600	0
65	20231102	185400	851976120	18600	18600	18600	18600	0
66	20231102	185300	851976120	18600	18600	18600	18600	0
67	20231102	185200	851976120	18600	18600	18600	18600	0
68	20231102	185100	851976120	18600	18600	18600	18600	0
69	20231102	185000	851976120	18600	18600	18600	18600	0
70	20231102	184900	851976120	18600	18600	18600	18600	0
71	20231102	184800	851976120	18600	18600	18600	18600	0
72	20231102	184700	851976120	18600	18600	18600	18600	0
73	20231102	184600	851976120	18600	18600	18600	18600	0
74	20231102	184500	851976120	18600	18600	18600	18600	0
75	20231102	184400	851976120	18600	18600	18600	18600	0
76	20231102	184300	851976120	18600	18600	18600	18600	0
77	20231102	184200	851976120	18600	18600	18600	18600	0
78	20231102	184100	851976120	18600	18600	18600	18600	0
79	20231102	184000	851976120	18600	18600	18600	18600	0
80	20231102	183900	851976120	18600	18600	18600	18600	0
81	20231102	183800	851976120	18600	18600	18600	18600	0
82	20231102	183700	851976120	18600	18600	18600	18600	0
83	20231102	183600	851976120	18600	18600	18600	18600	0
84	20231102	183500	851976120	18600	18600	18600	18600	0
85	20231102	183400	851976120	18600	18600	18600	18600	0
86	20231102	183300	851976120	18600	18600	18600	18600	0
87	20231102	183200	851976120	18600	18600	18600	18600	0
88	20231102	183100	851976120	18600	18600	18600	18600	0
89	20231102	183000	851976120	18600	18600	18600	18600	0
90	20231102	182900	851976120	18600	18600	18600	18600	0
91	20231102	182800	851976120	18600	18600	18600	18600	0
92	20231102	182700	851976120	18600	18600	18600	18600	1119
93	20231102	182600	851976120	18600	18600	18600	18600	0
94	20231102	182500	851976120	18600	18600	18600	18600	0
95	20231102	182400	851976120	18600	18600	18600	18600	0
96	20231102	182300	851976120	18600	18600	18600	18600	0
97	20231102	182200	851976120	18600	18600	18600	18600	0
98	20231102	182100	851976120	18600	18600	18600	18600	0
99	20231102	182000	851976120	18600	18600	18600	18600	0
100	20231102	181900	851976120	18600	18600	18600	18600	0
101	20231102	181800	851976120	18600	18600	18600	18600	0
102	20231102	181700	851976120	18600	18600	18600	18600	0
103	20231102	181600	851976120	18600	18600	18600	18600	0
104	20231102	181500	851976120	18600	18600	18600	18600	0
105	20231102	181400	851976120	18600	18600	18600	18600	0
106	20231102	181300	851976120	18600	18600	18600	18600	0
107	20231102	181200	851976120	18600	18600	18600	18600	0
108	20231102	181100	851976120	18600	18600	18600	18600	0
109	20231102	181000	851976120	18600	18600	18600	18600	0
110	20231102	180900	851976120	18600	18600	18600	18600	0
111	20231102	180800	851976120	18600	18600	18600	18600	0
112	20231102	180700	851976120	18600	18600	18600	18600	0
113	20231102	180600	851976120	18600	18600	18600	18600	0
114	20231102	180500	851976120	18600	18600	18600	18600	0
115	20231102	180400	851976120	18600	18600	18600	18600	0
116	20231102	180300	851976120	18600	18600	18600	18600	0
117	20231102	180200	851976120	18600	18600	18600	18600	0
118	20231102	180100	851976120	18600	18600	18600	18600	0
119	20231102	180000	851976120	18600	18600	18600	18600	0
120	20231102	175900	851976120	18600	18600	18600	18600	0
121	20231102	175800	851976120	18600	18600	18600	18600	0
122	20231102	175700	851976120	18600	18600	18600	18600	1119
123	20231102	175600	851976120	18600	18600	18600	18600	0
124	20231102	175500	851976120	18600	18600	18600	18600	0
125	20231102	175400	851976120	18600	18600	18600	18600	0
126	20231102	175300	851976120	18600	18600	18600	18600	0
127	20231102	175200	851976120	18600	18600	18600	18600	0
128	20231102	175100	851976120	18600	18600	18600	18600	0
129	20231102	175000	851976120	18600	18600	18600	18600	0
130	20231102	174900	851976120	18600	18600	18600	18600	0
131	20231102	174800	851976120	18600	18600	18600	18600	0
132	20231102	174700	851976120	18600	18600	18600	18600	0
133	20231102	174600	851976120	18600	18600	18600	18600	0
134	20231102	174500	851976120	18600	18600	18600	18600	0
135	20231102	174400	851976120	18600	18600	18600	18600	0
136	20231102	174300	851976120	18600	18600	18600	18600	0
137	20231102	174200	851976120	18600	18600	18600	18600	0
138	20231102	174100	851976120	18600	18600	18600	18600	0
139	20231102	174000	851976120	18600	18600	18600	18600	0
140	20231102	173900	851976120	18600	18600	18600	18600	0
141	20231102	173800	851976120	18600	18600	18600	18600	0
142	20231102	173700	851976120	18600	18600	18600	18600	0
143	20231102	173600	851976120	18600	18600	18600	18600	0
144	20231102	173500	851976120	18600	18600	18600	18600	0
145	20231102	173400	851976120	18600	18600	18600	18600	0
146	20231102	173300	851976120	18600	18600	18600	18600	0
147	20231102	173200	851976120	18600	18600	18600	18600	0
148	20231102	173100	851976120	18600	18600	18600	18600	0
149	20231102	173000	851976120	18600	18600	18600	18600	0
150	20231102	172900	851976120	18600	18600	18600	18600	0
151	20231102	172800	851976120	18600	18600	18600	18600	0
152	20231102	172700	851976120	18600	18600	18600	18600	1119
153	20231102	172600	851976120	18600	18600	18600	18600	0
154	20231102	172500	851976120	18600	18600	18600	18600	0
155	20231102	172400	851976120	18600	18600	18600	18600	0
156	20231102	172300	851976120	18600	18600	18600	18600	0
157	20231102	172200	851976120	18600	18600	18600	18600	0
158	20231102	172100	851976120	18600	18600	18600	18600	0
159	20231102	172000	851976120	18600	18600	18600	18600	0
160	20231102	171900	851976120	18600	18600	18600	18600	0
161	20231102	171800	851976120	18600	18600	18600	18600	0
162	20231102	171700	851976120	18600	18600	18600	18600	0
163	20231102	171600	851976120	18600	18600	18600	18600	0
164	20231102	171500	851976120	18600	18600	18600	18600	0
165	20231102	171400	851976120	18600	18600	18600	18600	0
166	20231102	171300	851976120	18600	18600	18600	18600	0
167	20231102	171200	851976120	18600	18600	18600	18600	0
168	20231102	171100	851976120	18600	18600	18600	18600	0
169	20231102	171000	851976120	18600	18600	18600	18600	0
170	20231102	170900	851976120	18600	18600	18600	18600	0
171	20231102	170800	851976120	18600	18600	18600	18600	0
172	20231102	170700	851976120	18600	18600	18600	18600	0
173	20231102	170600	851976120	18600	18600	18600	18600	0
174	20231102	170500	851976120	18600	18600	18600	18600	0
175	20231102	170400	851976120	18600	18600	18600	18600	0
176	20231102	170300	851976120	18600	18600	18600	18600	0
177	20231102	170200	851976120	18600	18600	18600	18600	0
178	20231102	170100	851976120	18600	18600	18600	18600	0
179	20231102	170000	851976120	18600	18600	18600	18600	0
180	20231102	165900	851976120	18600	18600	18600	18600	0
181	20231102	165800	851976120	18600	18600	18600	18600	0
182	20231102	165700	851976120	18600	18600	18600	18600	1119
183	20231102	165600	851976120	18600	18600	18600	18600	0
184	20231102	165500	851976120	18600	18600	18600	18600	0
185	20231102	165400	851976120	18600	18600	18600	18600	0
186	20231102	165300	851976120	18600	18600	18600	18600	0
187	20231102	165200	851976120	18600	18600	18600	18600	0
188	20231102	165100	851976120	18600	18600	18600	18600	0
189	20231102	165000	851976120	18600	18600	18600	18600	0
190	20231102	164900	851976120	18600	18600	18600	18600	0
191	20231102	164800	851976120	18600	18600	18600	18600	0
192	20231102	164700	851976120	18600	18600	18600	18600	0
193	20231102	164600	851976120	18600	18600	18600	18600	0
194	20231102	164500	851976120	18600	18600	18600	18600	0
195	20231102	164400	851976120	18600	18600	18600	18600	0
196	20231102	164300	851976120	18600	18600	18600	18600	0
197	20231102	164200	851976120	18600	18600	18600	18600	0
198	20231102	164100	851976120	18600	18600	18600	18600	0
199	20231102	164000	851976120	18600	18600	18600	18600	0
200	20231102	163900	851976120	18600	18600	18600	18600	0
201	20231102	163800	851976120	18600	18600	18600	18600	0
202	20231102	163700	851976120	18600	18600	18600	18600	0
203	20231102	163600	851976120	18600	18600	18600	18600	0
204	20231102	163500	851976120	18600	18600	18600	18600	0
205	20231102	163400	851976120	18600	18600	18600	18600	0
206	20231102	163300	851976120	18600	18600	18600	18600	0
207	20231102	163200	851976120	18600	18600	18600	18600	0
208	20231102	163100	851976120	18600	18600	18600	18600	0
209	20231102	163000	851976120	18600	18600	18600	18600	0
210	20231102	162900	851976120	18600	18600	18600	18600	0
211	20231102	162800	851976120	18600	18600	18600	18600	0
212	20231102	162700	851976120	18600	18600	18600	18600	1119
213	20231102	162600	851976120	18600	18600	18600	18600	0
214	20231102	162500	851976120	18600	18600	18600	18600	0
215	20231102	162400	851976120	18600	18600	18600	18600	0
216	20231102	162300	851976120	18600	18600	18600	18600	0
217	20231102	162200	851976120	18600	18600	18600	18600	0
218	20231102	162100	851976120	18600	18600	18600	18600	0
219	20231102	162000	851976120	18600	18600	18600	18600	0
220	20231102	161900	851976120	18600	18600	18600	18600	0
221	20231102	161800	851976120	18600	18600	18600	18600	0
222	20231102	161700	851976120	18600	18600	18600	18600	0
223	20231102	161600	851976120	18600	18600	18600	18600	0
224	20231102	161500	851976120	18600	18600	18600	18600	0
225	20231102	161400	851976120	18600	18600	18600	18600	0
226	20231102	161300	851976120	18600	18600	18600	18600	0
227	20231102	161200	851976120	18600	18600	18600	18600	0
228	20231102	161100	851976120	18600	18600	18600	18600	0
229	20231102	161000	851976120	18600	18600	18600	18600	0
230	20231102	160900	851976120	18600	18600	18600	18600	0
231	20231102	160800	851976120	18600	18600	18600	18600	0
232	20231102	160700	851976120	18600	18600	18600	18600	0
233	20231102	160600	851976120	18600	18600	18600	18600	0
234	20231102	160500	851976120	18600	18600	18600	18600	0
235	20231102	160400	851976120	18600	18600	18600	18600	0
236	20231102	160300	851976120	18600	18600	18600	18600	0
237	20231102	160200	851976120	18600	18600	18600	18600	0
238	20231102	160100	851976120	18600	18600	18600	18600	0
239	20231102	160000	851976120	18600	18600	18600	18600	0
240	20231102	155900	851976120	18600	18600	18600	18600	0
241	20231102	155800	851976120	18600	18600	18600	18600	0
242	20231102	155700	851976120	18600	18600	18600	18600	1119
243	20231102	155600	851976120	18600	18600	18600	18600	0
244	20231102	155500	851976120	18600	18600	18600	18600	0
245	20231102	155400	851976120	18600	18600	18600	18600	0
246	20231102	155300	851976120	18600	18600	18600	18600	0
247	20231102	155200	851976120	18600	18600	18600	18600	0
248	20231102	155100	851976120	18600	18600	18600	18600	0
249	20231102	155000	851976120	18600	18600	18600	18600	0
250	20231102	154900	851976120	18600	18600	18600	18600	0
251	20231102	154800	851976120	18600	18600	18600	18600	0
252	20231102	154700	851976120	18600	18600	18600	18600	0
253	20231102	154600	851976120	18600	18600	18600	18600	0
254	20231102	154500	851976120	18600	18600	18600	18600	0
255	20231102	154400	851976120	18600	18600	18600	18600	0
256	20231102	154300	851976120	18600	18600	18600	18600	0
257	20231102	154200	851976120	18600	18600	18600	18600	0
258	20231102	154100	851976120	18600	18600	18600	18600	0
259	20231102	154000	851976120	18600	18600	18600	18600	0
260	20231102	153900	851976120	18600	18600	18600	18600	0
261	20231102	153800	851976120	18600	18600	18600	18600	0
262	20231102	153700	851976120	18600	18600	18600	18600	0
263	20231102	153600	851976120	18600	18600	18600	18600	0
264	20231102	153500	851976120	18600	18600	18600	18600	0
265	20231102	153400	851976120	18600	18600	18600	18600	0
266	20231102	153300	851976120	18600	18600	18600	18600	0
267	20231102	153200	851976120	18600	18600	18600	18600	0
268	20231102	153100	851976120	18600	18600	18600	18600	0
269	20231102	153000	851976120	18600	18600	18600	18600	1119
270	20231102	152900	831162720	18670	18670	18670	18670	0
271	20231102	152800	831162720	18670	18670	18670	18670	0
272	20231102	152700	831162720	18670	18670	18670	18670	0
273	20231102	152600	831162720	18670	18670	18670	18670	0
274	20231102	152500	831162720	18670	18670	18670	18670	0
275	20231102	152400	831162720	18670	18670	18670	18670	0
276	20231102	152300	831162720	18670	18670	18670	18670	0
277	20231102	152200	831162720	18670	18670	18670	18670	0
278	20231102	152100	831162720	18670	18670	18670	18670	0
279	20231102	152000	831162720	18670	18670	18670	18670	0
280	20231102	151900	831162720	18670	18680	18690	18670	93
281	20231102	151800	829425110	18680	18680	18680	18680	50
282	20231102	151700	828491110	18670	18680	18680	18670	51
283	20231102	151600	827538540	18680	18680	18680	18670	362
284	20231102	151500	820776620	18680	18670	18680	18670	66
285	20231102	151400	819544390	18670	18670	18670	18670	77
286	20231102	151300	818106800	18670	18670	18670	18670	180
287	20231102	151200	814746200	18670	18670	18670	18670	349
288	20231102	151100	808230370	18660	18650	18660	18650	434
289	20231102	151000	800135910	18650	18650	18650	18650	111
290	20231102	150900	798065760	18650	18640	18650	18640	250
291	20231102	150800	793405260	18640	18630	18640	18630	173
292	20231102	150700	790180550	18630	18630	18630	18630	217
293	20231102	150600	786137840	18630	18630	18630	18630	90
294	20231102	150500	784461140	18640	18660	18660	18640	188
295	20231102	150400	780953110	18660	18660	18660	18660	0
296	20231102	150300	780953110	18660	18660	18660	18660	31
297	20231102	150200	780374650	18660	18650	18660	18650	157
298	20231102	150100	777445710	18640	18630	18640	18630	226
299	20231102	150000	773234570	18640	18640	18640	18630	144
300	20231102	145900	770550710	18640	18640	18640	18640	0
301	20231102	145800	770550710	18640	18640	18640	18640	14
302	20231102	145700	770289750	18640	18640	18640	18640	4
303	20231102	145600	770215190	18640	18640	18640	18640	0
304	20231102	145500	770215190	18640	18640	18640	18640	0
305	20231102	145400	770215190	18640	18640	18640	18640	0
306	20231102	145300	770215190	18640	18640	18640	18640	91
307	20231102	145200	768518950	18640	18640	18640	18640	25
308	20231102	145100	768052950	18640	18640	18640	18640	126
309	20231102	145000	765704310	18640	18640	18640	18640	49
310	20231102	144900	764790950	18630	18630	18630	18630	1
311	20231102	144800	764772320	18630	18630	18630	18630	0
312	20231102	144700	764772320	18630	18630	18630	18630	0
313	20231102	144600	764772320	18630	18640	18640	18630	44
314	20231102	144500	763952210	18650	18650	18650	18650	53
315	20231102	144400	762963760	18650	18650	18660	18650	79
316	20231102	144300	761490300	18640	18630	18640	18630	117
317	20231102	144200	759310010	18630	18630	18630	18630	35
318	20231102	144100	758657960	18630	18630	18630	18630	0
319	20231102	144000	758657960	18630	18630	18630	18630	0
320	20231102	143900	758657960	18630	18640	18640	18630	168
321	20231102	143800	755527640	18640	18640	18640	18640	19
322	20231102	143700	755173480	18630	18630	18630	18630	0
323	20231102	143600	755173480	18630	18630	18630	18630	19
324	20231102	143500	754819510	18640	18650	18650	18640	373
325	20231102	143400	747865680	18660	18660	18660	18660	19
326	20231102	143300	747511140	18660	18660	18660	18660	0
327	20231102	143200	747511140	18660	18660	18660	18660	10
328	20231102	143100	747324540	18660	18660	18660	18660	85
329	20231102	143000	745738440	18660	18650	18660	18650	67
330	20231102	142900	744488300	18660	18660	18670	18660	273
331	20231102	142800	739394060	18660	18660	18660	18660	14
332	20231102	142700	739132820	18650	18660	18660	18650	14
333	20231102	142600	738871600	18650	18650	18650	18640	35
334	20231102	142500	738218900	18650	18650	18650	18650	63
335	20231102	142400	737043950	18650	18650	18650	18650	63
336	20231102	142300	735869000	18650	18650	18650	18650	0
337	20231102	142200	735869000	18650	18640	18650	18640	81
338	20231102	142100	734358650	18630	18630	18630	18630	0
339	20231102	142000	734358650	18630	18630	18630	18630	2
340	20231102	141900	734321390	18650	18650	18650	18650	34
341	20231102	141800	733687290	18650	18630	18650	18630	166
342	20231102	141700	730592070	18630	18630	18630	18620	41
343	20231102	141600	729828280	18640	18640	18640	18640	63
344	20231102	141500	728653960	18650	18630	18650	18630	90
345	20231102	141400	726976980	18630	18630	18630	18630	19
346	20231102	141300	726623010	18620	18620	18620	18620	0
347	20231102	141200	726623010	18620	18620	18620	18620	0
348	20231102	141100	726623010	18620	18620	18620	18620	0
349	20231102	141000	726623010	18620	18620	18630	18620	164
350	20231102	140900	723569140	18620	18620	18620	18620	19
351	20231102	140800	723215360	18620	18620	18620	18620	77
352	20231102	140700	721781620	18630	18630	18630	18630	0
353	20231102	140600	721781620	18630	18650	18650	18630	248
354	20231102	140500	717159010	18650	18650	18650	18650	13
355	20231102	140400	716916560	18650	18650	18650	18650	116
356	20231102	140300	714753160	18650	18650	18650	18650	32
357	20231102	140200	714156360	18650	18650	18650	18650	6
358	20231102	140100	714044460	18650	18650	18650	18650	14
359	20231102	140000	713783360	18640	18650	18650	18640	61
360	20231102	135900	712646200	18640	18640	18640	18640	83
361	20231102	135800	711099080	18640	18630	18640	18630	133
362	20231102	135700	708620840	18630	18630	18630	18630	14
363	20231102	135600	708360020	18630	18630	18630	18630	0
364	20231102	135500	708360020	18630	18630	18630	18630	53
365	20231102	135400	707372630	18630	18630	18630	18630	12
366	20231102	135300	707149070	18630	18630	18630	18630	0
367	20231102	135200	707149070	18630	18630	18630	18630	14
368	20231102	135100	706888250	18630	18630	18630	18630	0
369	20231102	135000	706888250	18630	18630	18630	18630	0
370	20231102	134900	706888250	18630	18630	18630	18630	24
371	20231102	134800	706441130	18630	18630	18630	18630	0
372	20231102	134700	706441130	18630	18640	18640	18630	14
373	20231102	134600	706180210	18640	18650	18650	18640	233
374	20231102	134500	701837020	18640	18640	18640	18640	7
375	20231102	134400	701706540	18650	18640	18650	18640	38
376	20231102	134300	700998100	18650	18640	18650	18640	51
377	20231102	134200	700047340	18630	18630	18630	18630	63
378	20231102	134100	698873650	18610	18640	18640	18610	21
379	20231102	134000	698482390	18640	18640	18640	18640	50
380	20231102	133900	697550390	18640	18640	18640	18640	32
381	20231102	133800	696953910	18640	18640	18640	18640	19
382	20231102	133700	696599750	18640	18640	18640	18640	0
383	20231102	133600	696599750	18640	18640	18640	18640	0
384	20231102	133500	696599750	18640	18640	18640	18640	1
385	20231102	133400	696581110	18640	18640	18640	18640	0
386	20231102	133300	696581110	18640	18630	18640	18630	59
387	20231102	133200	695481750	18640	18640	18640	18640	407
388	20231102	133100	687895270	18640	18600	18640	18600	1154
389	20231102	133000	666417840	18590	18600	18600	18590	15
390	20231102	132900	666138850	18600	18600	18600	18600	0
391	20231102	132800	666138850	18600	18600	18600	18600	44
392	20231102	132700	665320450	18600	18600	18600	18600	14
393	20231102	132600	665060050	18590	18590	18590	18590	6
394	20231102	132500	664948510	18600	18600	18600	18600	14
395	20231102	132400	664688110	18600	18600	18600	18600	14
396	20231102	132300	664427710	18600	18600	18600	18600	0
397	20231102	132200	664427710	18600	18600	18600	18600	50
398	20231102	132100	663497710	18590	18590	18590	18590	5
399	20231102	132000	663404760	18600	18600	18600	18600	61
400	20231102	131900	662270160	18590	18590	18590	18590	33
401	20231102	131800	661656690	18590	18590	18590	18590	10
402	20231102	131700	661470790	18590	18590	18590	18590	51
403	20231102	131600	660522700	18580	18580	18590	18580	388
404	20231102	131500	653313570	18580	18580	18580	18580	1200
405	20231102	131400	631017570	18580	18580	18580	18580	0
406	20231102	131300	631017570	18580	18580	18580	18580	19
407	20231102	131200	630664550	18580	18580	18580	18580	81
408	20231102	131100	629159570	18590	18590	18590	18590	0
409	20231102	131000	629159570	18590	18580	18590	18580	42
410	20231102	130900	628379090	18580	18580	18580	18580	133
411	20231102	130800	625907950	18590	18590	18590	18590	15
412	20231102	130700	625629100	18590	18590	18590	18590	14
413	20231102	130600	625368840	18580	18580	18580	18580	56
414	20231102	130500	624328360	18580	18580	18580	18580	14
415	20231102	130400	624068240	18570	18570	18570	18570	68
416	20231102	130300	622805480	18570	18570	18570	18570	15
417	20231102	130200	622526930	18580	18580	18580	18580	54
418	20231102	130100	621523610	18580	18580	18580	18580	0
419	20231102	130000	621523610	18580	18580	18580	18580	52
420	20231102	125900	620557450	18570	18570	18570	18570	0
421	20231102	125800	620557450	18570	18580	18580	18570	5
422	20231102	125700	620464570	18590	18590	18590	18590	156
423	20231102	125600	617564530	18600	18600	18600	18600	14
424	20231102	125500	617304130	18590	18590	18590	18590	0
425	20231102	125400	617304130	18590	18600	18600	18590	13
426	20231102	125300	617062340	18590	18590	18600	18590	33
427	20231102	125200	616448750	18590	18590	18590	18590	1
428	20231102	125100	616430160	18590	18580	18590	18580	194
429	20231102	125000	612824000	18580	18580	18580	18580	117
430	20231102	124900	610650140	18570	18570	18570	18570	0
431	20231102	124800	610650140	18570	18550	18570	18540	427
432	20231102	124700	602730680	18540	18500	18540	18500	1050
433	20231102	124600	583305280	18500	18500	18500	18500	15
434	20231102	124500	583027780	18500	18490	18500	18490	360
435	20231102	124400	576371260	18480	18480	18480	18480	2
436	20231102	124300	576334300	18480	18480	18480	18480	5
437	20231102	124200	576241900	18480	18480	18480	18480	0
438	20231102	124100	576241900	18480	18480	18480	18480	50
439	20231102	124000	575317900	18480	18480	18480	18480	0
440	20231102	123900	575317900	18480	18490	18490	18480	128
441	20231102	123800	572952340	18490	18490	18490	18490	14
442	20231102	123700	572693480	18480	18480	18480	18480	13
443	20231102	123600	572453240	18480	18480	18480	18480	0
444	20231102	123500	572453240	18480	18470	18480	18470	152
445	20231102	123400	569645030	18480	18480	18480	18480	14
446	20231102	123300	569386310	18480	18480	18480	18480	13
447	20231102	123200	569146070	18480	18480	18480	18480	2
448	20231102	123100	569109110	18470	18470	18470	18470	5
449	20231102	123000	569016760	18470	18470	18470	18470	0
450	20231102	122900	569016760	18470	18470	18470	18470	74
451	20231102	122800	567649980	18480	18480	18480	18480	12
452	20231102	122700	567428220	18480	18480	18480	18480	62
453	20231102	122600	566282460	18480	18480	18480	18480	0
454	20231102	122500	566282460	18480	18480	18480	18480	15
455	20231102	122400	566005260	18480	18480	18480	18480	55
456	20231102	122300	564988860	18480	18480	18480	18480	46
457	20231102	122200	564138780	18480	18480	18480	18480	14
458	20231102	122100	563880060	18480	18480	18480	18480	13
459	20231102	122000	563639820	18470	18470	18470	18470	87
460	20231102	121900	562032930	18470	18470	18470	18470	113
461	20231102	121800	559945820	18470	18460	18470	18450	196
462	20231102	121700	556326350	18460	18460	18460	18460	77
463	20231102	121600	554904930	18450	18450	18450	18450	15
464	20231102	121500	554628180	18440	18440	18440	18440	30
465	20231102	121400	554074980	18430	18430	18430	18430	0
466	20231102	121300	554074980	18430	18430	18430	18430	0
467	20231102	121200	554074980	18430	18430	18430	18430	50
468	20231102	121100	553153480	18460	18460	18460	18460	13
469	20231102	121000	552913500	18450	18450	18450	18450	17
470	20231102	120900	552599850	18450	18450	18450	18450	14
471	20231102	120800	552341550	18450	18450	18450	18450	0
472	20231102	120700	552341550	18450	18450	18450	18450	0
473	20231102	120600	552341550	18450	18440	18450	18440	25
474	20231102	120500	551880480	18420	18400	18420	18400	2564
475	20231102	120400	504698520	18400	18400	18400	18400	0
476	20231102	120300	504698520	18400	18470	18470	18390	1301
477	20231102	120200	480745910	18470	18470	18470	18470	13
478	20231102	120100	480505800	18460	18460	18460	18460	0
479	20231102	120000	480505800	18460	18470	18470	18460	28
480	20231102	115900	479988670	18450	18440	18450	18440	48
481	20231102	115800	479103450	18440	18440	18440	18440	0
482	20231102	115700	479103450	18440	18440	18440	18440	13
483	20231102	115600	478863730	18440	18440	18440	18440	13
484	20231102	115500	478624010	18440	18420	18440	18420	15
485	20231102	115400	478347530	18440	18440	18440	18440	13
486	20231102	115300	478107810	18440	18440	18440	18440	13
487	20231102	115200	477868090	18430	18430	18430	18430	0
488	20231102	115100	477868090	18430	18430	18430	18430	21
489	20231102	115000	477481060	18430	18420	18430	18420	98
490	20231102	114900	475675880	18420	18420	18420	18420	10
491	20231102	114800	475491680	18420	18410	18420	18410	41
492	20231102	114700	474736840	18410	18420	18420	18410	40
493	20231102	114600	474000420	18410	18410	18410	18410	0
494	20231102	114500	474000420	18410	18410	18410	18410	100
495	20231102	114400	472159420	18410	18410	18420	18410	280
496	20231102	114300	467004570	18420	18430	18430	18420	326
497	20231102	114200	460997900	18430	18430	18430	18430	22
498	20231102	114100	460592440	18450	18450	18450	18450	0
499	20231102	114000	460592440	18450	18460	18460	18450	234
500	20231102	113900	456273820	18470	18470	18470	18470	64
501	20231102	113800	455091740	18470	18470	18470	18470	0
502	20231102	113700	455091740	18470	18470	18470	18440	565
503	20231102	113600	444666110	18470	18470	18470	18470	0
504	20231102	113500	444666110	18470	18470	18470	18470	5
505	20231102	113400	444573760	18480	18480	18480	18480	5
506	20231102	113300	444481360	18460	18460	18480	18450	185
507	20231102	113200	441067020	18470	18480	18480	18470	48
508	20231102	113100	440180450	18490	18480	18490	18480	34
509	20231102	113000	439551830	18480	18470	18480	18470	54
510	20231102	112900	438554430	18460	18460	18460	18460	0
511	20231102	112800	438554430	18460	18460	18460	18460	4
512	20231102	112700	438480590	18490	18490	18490	18490	0
513	20231102	112600	438480590	18490	18490	18490	18490	0
514	20231102	112500	438480590	18490	18490	18490	18490	0
515	20231102	112400	438480590	18490	18490	18490	18490	67
516	20231102	112300	437241760	18500	18500	18500	18500	0
517	20231102	112200	437241760	18500	18500	18500	18500	30
518	20231102	112100	436686760	18500	18500	18500	18500	33
519	20231102	112000	436076260	18510	18510	18510	18510	0
520	20231102	111900	436076260	18510	18510	18510	18510	0
521	20231102	111800	436076260	18510	18510	18510	18510	1
522	20231102	111700	436057750	18510	18510	18510	18510	0
523	20231102	111600	436057750	18510	18510	18520	18500	278
524	20231102	111500	430911770	18510	18470	18510	18470	167
525	20231102	111400	427822870	18470	18470	18470	18470	3
526	20231102	111300	427767460	18480	18480	18480	18480	0
527	20231102	111200	427767460	18480	18480	18480	18480	0
528	20231102	111100	427767460	18480	18460	18480	18460	92
529	20231102	111000	426067820	18450	18470	18470	18450	508
530	20231102	110900	416694540	18470	18470	18470	18470	1
531	20231102	110800	416676070	18460	18460	18460	18460	23
532	20231102	110700	416251490	18470	18480	18480	18470	70
533	20231102	110600	414958460	18480	18480	18480	18480	42
534	20231102	110500	414182300	18480	18470	18480	18470	34
535	20231102	110400	413554310	18470	18470	18470	18470	14
536	20231102	110300	413295730	18460	18460	18470	18450	73
537	20231102	110200	411948530	18450	18450	18450	18450	101
538	20231102	110100	410085080	18440	18440	18440	18440	0
539	20231102	110000	410085080	18440	18440	18440	18440	0
540	20231102	105900	410085080	18440	18440	18440	18440	0
541	20231102	105800	410085080	18440	18440	18440	18440	1
542	20231102	105700	410066640	18450	18450	18450	18450	10
543	20231102	105600	409882140	18440	18440	18440	18440	0
544	20231102	105500	409882140	18440	18440	18440	18440	20
545	20231102	105400	409513340	18440	18480	18480	18440	624
546	20231102	105300	397999250	18480	18480	18490	18480	92
547	20231102	105200	396299060	18470	18470	18470	18470	0
548	20231102	105100	396299060	18470	18470	18470	18470	15
549	20231102	105000	396022010	18470	18470	18470	18470	0
550	20231102	104900	396022010	18470	18460	18470	18460	40
551	20231102	104800	395283410	18460	18460	18460	18450	196
552	20231102	104700	391665310	18460	18460	18460	18460	17
553	20231102	104600	391351490	18450	18490	18490	18450	287
554	20231102	104500	386048300	18500	18510	18510	18500	101
555	20231102	104400	384179040	18520	18530	18530	18520	231
556	20231102	104300	379899840	18540	18540	18540	18540	0
557	20231102	104200	379899840	18540	18540	18540	18540	10
558	20231102	104100	379714440	18540	18540	18540	18540	0
559	20231102	104000	379714440	18540	18550	18550	18540	237
560	20231102	103900	375320440	18540	18550	18550	18540	74
561	20231102	103800	373948360	18540	18540	18540	18540	17
562	20231102	103700	373633180	18550	18550	18550	18540	45
563	20231102	103600	372798630	18540	18540	18550	18540	345
564	20231102	103500	366402310	18540	18540	18540	18540	14
565	20231102	103400	366142750	18540	18540	18540	18540	209
566	20231102	103300	362267890	18540	18540	18540	18540	12
567	20231102	103200	362045410	18540	18540	18540	18540	12
568	20231102	103100	361822930	18540	18540	18540	18540	12
569	20231102	103000	361600450	18540	18540	18540	18540	18
570	20231102	102900	361266730	18540	18530	18540	18530	51
571	20231102	102800	360321690	18520	18520	18520	18520	3
572	20231102	102700	360266130	18520	18520	18520	18520	14
573	20231102	102600	360006850	18510	18510	18510	18510	34
574	20231102	102500	359377510	18500	18520	18520	18500	76
575	20231102	102400	357970280	18520	18520	18520	18520	2
576	20231102	102300	357933240	18530	18530	18530	18530	25
577	20231102	102200	357469990	18540	18530	18540	18530	201
578	20231102	102100	353745440	18540	18540	18540	18540	28
579	20231102	102000	353226320	18530	18520	18530	18520	466
580	20231102	101900	344593170	18520	18520	18520	18520	1
581	20231102	101800	344574650	18510	18510	18510	18510	12
582	20231102	101700	344352530	18520	18520	18520	18520	14
583	20231102	101600	344093250	18520	18520	18520	18520	75
584	20231102	101500	342704250	18520	18520	18520	18520	131
585	20231102	101400	340278130	18520	18520	18520	18520	0
586	20231102	101300	340278130	18520	18520	18520	18520	111
587	20231102	101200	338222410	18520	18520	18520	18520	87
588	20231102	101100	336611170	18520	18520	18520	18520	1
589	20231102	101000	336592650	18520	18490	18520	18490	226
590	20231102	100900	332411130	18490	18490	18490	18490	4
591	20231102	100800	332337170	18480	18480	18480	18480	54
592	20231102	100700	331339250	18480	18490	18490	18480	110
593	20231102	100600	329305500	18490	18500	18500	18490	11
594	20231102	100500	329102010	18490	18490	18490	18490	5
595	20231102	100400	329009560	18490	18500	18500	18490	219
596	20231102	100300	324959870	18510	18510	18510	18510	1
597	20231102	100200	324941360	18510	18520	18520	18510	66
598	20231102	100100	323719680	18520	18520	18520	18520	46
599	20231102	100000	322867760	18530	18540	18540	18530	55
600	20231102	095900	321848600	18540	18530	18550	18530	222
601	20231102	095800	317732520	18520	18510	18520	18510	43
602	20231102	095700	316936170	18520	18500	18520	18500	250
603	20231102	095600	312310340	18500	18490	18500	18490	266
604	20231102	095500	307391060	18480	18490	18490	18480	202
605	20231102	095400	303658000	18480	18500	18500	18480	203
606	20231102	095300	299905860	18500	18490	18500	18490	29
607	20231102	095200	299369450	18490	18490	18490	18490	57
608	20231102	095100	298315520	18480	18480	18490	18480	36
609	20231102	095000	297650230	18490	18490	18500	18490	93
610	20231102	094900	295930600	18480	18460	18480	18460	42
611	20231102	094800	295155180	18450	18450	18450	18450	1
612	20231102	094700	295136730	18450	18450	18490	18450	183
613	20231102	094600	291755960	18450	18460	18470	18440	305
614	20231102	094500	286126700	18520	18460	18520	18460	511
615	20231102	094400	276665220	18450	18440	18450	18430	118
616	20231102	094300	274489350	18430	18430	18430	18430	0
617	20231102	094200	274489350	18430	18450	18450	18430	124
618	20231102	094100	272203350	18480	18460	18520	18460	279
619	20231102	094000	267038320	18460	18460	18460	18460	68
620	20231102	093900	265783040	18450	18460	18460	18450	133
621	20231102	093800	263328900	18450	18470	18470	18450	46
622	20231102	093700	262479350	18510	18470	18520	18470	455
623	20231102	093600	254055810	18460	18440	18460	18440	86
624	20231102	093500	252468790	18440	18410	18440	18410	174
625	20231102	093400	249262850	18400	18390	18400	18390	128
626	20231102	093300	246908580	18390	18420	18430	18390	565
627	20231102	093200	236504890	18430	18430	18430	18430	144
628	20231102	093100	233850970	18440	18440	18450	18440	89
629	20231102	093000	232209530	18440	18430	18440	18430	65
630	20231102	092900	231011540	18430	18410	18430	18410	26
631	20231102	092800	230532520	18410	18370	18520	18370	300
632	20231102	092700	225010230	18370	18400	18400	18360	420
633	20231102	092600	217291230	18400	18430	18440	18400	501
634	20231102	092500	208066860	18420	18490	18490	18420	303
635	20231102	092400	202471230	18480	18530	18530	18480	704
636	20231102	092300	189441220	18530	18540	18540	18520	293
637	20231102	092200	184011960	18540	18590	18590	18540	273
638	20231102	092100	178942770	18590	18600	18600	18590	199
639	20231102	092000	175242810	18590	18590	18590	18570	418
640	20231102	091900	167475730	18600	18610	18620	18600	143
641	20231102	091800	164814380	18620	18580	18620	18580	170
642	20231102	091700	161651220	18570	18610	18620	18550	296
643	20231102	091600	156148340	18610	18630	18630	18610	12
644	20231102	091500	155924980	18610	18570	18620	18570	373
645	20231102	091400	148993560	18580	18600	18600	18580	401
646	20231102	091300	141535000	18560	18540	18620	18540	1381
647	20231102	091200	115863420	18530	18580	18580	18530	91
648	20231102	091100	114173590	18590	18550	18590	18550	1643
649	20231102	091000	83646700	18570	18570	18570	18570	139
650	20231102	090900	81065470	18580	18580	18590	18580	208
651	20231102	090800	77200770	18570	18560	18570	18560	939
652	20231102	090700	59772110	18560	18490	18560	18490	391
653	20231102	090600	52534590	18500	18560	18560	18450	799
654	20231102	090500	37748840	18580	18550	18580	18550	39
655	20231102	090400	37024860	18550	18530	18580	18530	324
656	20231102	090300	31012970	18550	18540	18550	18530	140
657	20231102	090200	28416700	18570	18530	18590	18530	198
658	20231102	090100	24740280	18530	18390	18530	18390	249
659	20231102	090000	20146630	18390	18270	18390	18270	1102