KissMeData/462520/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213300	397664140	19330	19330	19330	19330	308
3	20231102	213200	397664140	19330	19330	19330	19330	0
4	20231102	213100	397664140	19330	19330	19330	19330	0
5	20231102	213000	397664140	19330	19330	19330	19330	0
6	20231102	212900	397664140	19330	19330	19330	19330	0
7	20231102	212800	397664140	19330	19330	19330	19330	0
8	20231102	212700	397664140	19330	19330	19330	19330	0
9	20231102	212600	397664140	19330	19330	19330	19330	0
10	20231102	212500	397664140	19330	19330	19330	19330	0
11	20231102	212400	397664140	19330	19330	19330	19330	0
12	20231102	212300	397664140	19330	19330	19330	19330	0
13	20231102	212200	397664140	19330	19330	19330	19330	0
14	20231102	212100	397664140	19330	19330	19330	19330	0
15	20231102	212000	397664140	19330	19330	19330	19330	0
16	20231102	211900	397664140	19330	19330	19330	19330	0
17	20231102	211800	397664140	19330	19330	19330	19330	0
18	20231102	211700	397664140	19330	19330	19330	19330	0
19	20231102	211600	397664140	19330	19330	19330	19330	0
20	20231102	211500	397664140	19330	19330	19330	19330	0
21	20231102	211400	397664140	19330	19330	19330	19330	0
22	20231102	211300	397664140	19330	19330	19330	19330	0
23	20231102	211200	397664140	19330	19330	19330	19330	0
24	20231102	211100	397664140	19330	19330	19330	19330	0
25	20231102	211000	397664140	19330	19330	19330	19330	0
26	20231102	210900	397664140	19330	19330	19330	19330	0
27	20231102	210800	397664140	19330	19330	19330	19330	0
28	20231102	210700	397664140	19330	19330	19330	19330	0
29	20231102	210600	397664140	19330	19330	19330	19330	0
30	20231102	210500	397664140	19330	19330	19330	19330	0
31	20231102	210400	397664140	19330	19330	19330	19330	0
32	20231102	210300	397664140	19330	19330	19330	19330	308
33	20231102	210200	397664140	19330	19330	19330	19330	0
34	20231102	210100	397664140	19330	19330	19330	19330	0
35	20231102	210000	397664140	19330	19330	19330	19330	0
36	20231102	205900	397664140	19330	19330	19330	19330	0
37	20231102	205800	397664140	19330	19330	19330	19330	0
38	20231102	205700	397664140	19330	19330	19330	19330	0
39	20231102	205600	397664140	19330	19330	19330	19330	0
40	20231102	205500	397664140	19330	19330	19330	19330	0
41	20231102	205400	397664140	19330	19330	19330	19330	0
42	20231102	205300	397664140	19330	19330	19330	19330	0
43	20231102	205200	397664140	19330	19330	19330	19330	0
44	20231102	205100	397664140	19330	19330	19330	19330	0
45	20231102	205000	397664140	19330	19330	19330	19330	0
46	20231102	204900	397664140	19330	19330	19330	19330	0
47	20231102	204800	397664140	19330	19330	19330	19330	0
48	20231102	204700	397664140	19330	19330	19330	19330	0
49	20231102	204600	397664140	19330	19330	19330	19330	0
50	20231102	204500	397664140	19330	19330	19330	19330	0
51	20231102	204400	397664140	19330	19330	19330	19330	0
52	20231102	204300	397664140	19330	19330	19330	19330	0
53	20231102	204200	397664140	19330	19330	19330	19330	0
54	20231102	204100	397664140	19330	19330	19330	19330	0
55	20231102	204000	397664140	19330	19330	19330	19330	0
56	20231102	203900	397664140	19330	19330	19330	19330	0
57	20231102	203800	397664140	19330	19330	19330	19330	0
58	20231102	203700	397664140	19330	19330	19330	19330	0
59	20231102	203600	397664140	19330	19330	19330	19330	0
60	20231102	203500	397664140	19330	19330	19330	19330	0
61	20231102	203400	397664140	19330	19330	19330	19330	0
62	20231102	203300	397664140	19330	19330	19330	19330	308
63	20231102	203200	397664140	19330	19330	19330	19330	0
64	20231102	203100	397664140	19330	19330	19330	19330	0
65	20231102	203000	397664140	19330	19330	19330	19330	0
66	20231102	202900	397664140	19330	19330	19330	19330	0
67	20231102	202800	397664140	19330	19330	19330	19330	0
68	20231102	202700	397664140	19330	19330	19330	19330	0
69	20231102	202600	397664140	19330	19330	19330	19330	0
70	20231102	202500	397664140	19330	19330	19330	19330	0
71	20231102	202400	397664140	19330	19330	19330	19330	0
72	20231102	202300	397664140	19330	19330	19330	19330	0
73	20231102	202200	397664140	19330	19330	19330	19330	0
74	20231102	202100	397664140	19330	19330	19330	19330	0
75	20231102	202000	397664140	19330	19330	19330	19330	0
76	20231102	201900	397664140	19330	19330	19330	19330	0
77	20231102	201800	397664140	19330	19330	19330	19330	0
78	20231102	201700	397664140	19330	19330	19330	19330	0
79	20231102	201600	397664140	19330	19330	19330	19330	0
80	20231102	201500	397664140	19330	19330	19330	19330	0
81	20231102	201400	397664140	19330	19330	19330	19330	0
82	20231102	201300	397664140	19330	19330	19330	19330	0
83	20231102	201200	397664140	19330	19330	19330	19330	0
84	20231102	201100	397664140	19330	19330	19330	19330	0
85	20231102	201000	397664140	19330	19330	19330	19330	0
86	20231102	200900	397664140	19330	19330	19330	19330	0
87	20231102	200800	397664140	19330	19330	19330	19330	0
88	20231102	200700	397664140	19330	19330	19330	19330	0
89	20231102	200600	397664140	19330	19330	19330	19330	0
90	20231102	200500	397664140	19330	19330	19330	19330	0
91	20231102	200400	397664140	19330	19330	19330	19330	0
92	20231102	200300	397664140	19330	19330	19330	19330	308
93	20231102	200200	397664140	19330	19330	19330	19330	0
94	20231102	200100	397664140	19330	19330	19330	19330	0
95	20231102	200000	397664140	19330	19330	19330	19330	0
96	20231102	195900	397664140	19330	19330	19330	19330	0
97	20231102	195800	397664140	19330	19330	19330	19330	0
98	20231102	195700	397664140	19330	19330	19330	19330	0
99	20231102	195600	397664140	19330	19330	19330	19330	0
100	20231102	195500	397664140	19330	19330	19330	19330	0
101	20231102	195400	397664140	19330	19330	19330	19330	0
102	20231102	195300	397664140	19330	19330	19330	19330	0
103	20231102	195200	397664140	19330	19330	19330	19330	0
104	20231102	195100	397664140	19330	19330	19330	19330	0
105	20231102	195000	397664140	19330	19330	19330	19330	0
106	20231102	194900	397664140	19330	19330	19330	19330	0
107	20231102	194800	397664140	19330	19330	19330	19330	0
108	20231102	194700	397664140	19330	19330	19330	19330	0
109	20231102	194600	397664140	19330	19330	19330	19330	0
110	20231102	194500	397664140	19330	19330	19330	19330	0
111	20231102	194400	397664140	19330	19330	19330	19330	0
112	20231102	194300	397664140	19330	19330	19330	19330	0
113	20231102	194200	397664140	19330	19330	19330	19330	0
114	20231102	194100	397664140	19330	19330	19330	19330	0
115	20231102	194000	397664140	19330	19330	19330	19330	0
116	20231102	193900	397664140	19330	19330	19330	19330	0
117	20231102	193800	397664140	19330	19330	19330	19330	0
118	20231102	193700	397664140	19330	19330	19330	19330	0
119	20231102	193600	397664140	19330	19330	19330	19330	0
120	20231102	193500	397664140	19330	19330	19330	19330	0
121	20231102	193400	397664140	19330	19330	19330	19330	0
122	20231102	193300	397664140	19330	19330	19330	19330	308
123	20231102	193200	397664140	19330	19330	19330	19330	0
124	20231102	193100	397664140	19330	19330	19330	19330	0
125	20231102	193000	397664140	19330	19330	19330	19330	0
126	20231102	192900	397664140	19330	19330	19330	19330	0
127	20231102	192800	397664140	19330	19330	19330	19330	0
128	20231102	192700	397664140	19330	19330	19330	19330	0
129	20231102	192600	397664140	19330	19330	19330	19330	0
130	20231102	192500	397664140	19330	19330	19330	19330	0
131	20231102	192400	397664140	19330	19330	19330	19330	0
132	20231102	192300	397664140	19330	19330	19330	19330	0
133	20231102	192200	397664140	19330	19330	19330	19330	0
134	20231102	192100	397664140	19330	19330	19330	19330	0
135	20231102	192000	397664140	19330	19330	19330	19330	0
136	20231102	191900	397664140	19330	19330	19330	19330	0
137	20231102	191800	397664140	19330	19330	19330	19330	0
138	20231102	191700	397664140	19330	19330	19330	19330	0
139	20231102	191600	397664140	19330	19330	19330	19330	0
140	20231102	191500	397664140	19330	19330	19330	19330	0
141	20231102	191400	397664140	19330	19330	19330	19330	0
142	20231102	191300	397664140	19330	19330	19330	19330	0
143	20231102	191200	397664140	19330	19330	19330	19330	0
144	20231102	191100	397664140	19330	19330	19330	19330	0
145	20231102	191000	397664140	19330	19330	19330	19330	0
146	20231102	190900	397664140	19330	19330	19330	19330	0
147	20231102	190800	397664140	19330	19330	19330	19330	0
148	20231102	190700	397664140	19330	19330	19330	19330	0
149	20231102	190600	397664140	19330	19330	19330	19330	0
150	20231102	190500	397664140	19330	19330	19330	19330	0
151	20231102	190400	397664140	19330	19330	19330	19330	0
152	20231102	190300	397664140	19330	19330	19330	19330	308
153	20231102	190200	397664140	19330	19330	19330	19330	0
154	20231102	190100	397664140	19330	19330	19330	19330	0
155	20231102	190000	397664140	19330	19330	19330	19330	0
156	20231102	185900	397664140	19330	19330	19330	19330	0
157	20231102	185800	397664140	19330	19330	19330	19330	0
158	20231102	185700	397664140	19330	19330	19330	19330	0
159	20231102	185600	397664140	19330	19330	19330	19330	0
160	20231102	185500	397664140	19330	19330	19330	19330	0
161	20231102	185400	397664140	19330	19330	19330	19330	0
162	20231102	185300	397664140	19330	19330	19330	19330	0
163	20231102	185200	397664140	19330	19330	19330	19330	0
164	20231102	185100	397664140	19330	19330	19330	19330	0
165	20231102	185000	397664140	19330	19330	19330	19330	0
166	20231102	184900	397664140	19330	19330	19330	19330	0
167	20231102	184800	397664140	19330	19330	19330	19330	0
168	20231102	184700	397664140	19330	19330	19330	19330	0
169	20231102	184600	397664140	19330	19330	19330	19330	0
170	20231102	184500	397664140	19330	19330	19330	19330	0
171	20231102	184400	397664140	19330	19330	19330	19330	0
172	20231102	184300	397664140	19330	19330	19330	19330	0
173	20231102	184200	397664140	19330	19330	19330	19330	0
174	20231102	184100	397664140	19330	19330	19330	19330	0
175	20231102	184000	397664140	19330	19330	19330	19330	0
176	20231102	183900	397664140	19330	19330	19330	19330	0
177	20231102	183800	397664140	19330	19330	19330	19330	0
178	20231102	183700	397664140	19330	19330	19330	19330	0
179	20231102	183600	397664140	19330	19330	19330	19330	0
180	20231102	183500	397664140	19330	19330	19330	19330	0
181	20231102	183400	397664140	19330	19330	19330	19330	0
182	20231102	183300	397664140	19330	19330	19330	19330	308
183	20231102	183200	397664140	19330	19330	19330	19330	0
184	20231102	183100	397664140	19330	19330	19330	19330	0
185	20231102	183000	397664140	19330	19330	19330	19330	0
186	20231102	182900	397664140	19330	19330	19330	19330	0
187	20231102	182800	397664140	19330	19330	19330	19330	0
188	20231102	182700	397664140	19330	19330	19330	19330	0
189	20231102	182600	397664140	19330	19330	19330	19330	0
190	20231102	182500	397664140	19330	19330	19330	19330	0
191	20231102	182400	397664140	19330	19330	19330	19330	0
192	20231102	182300	397664140	19330	19330	19330	19330	0
193	20231102	182200	397664140	19330	19330	19330	19330	0
194	20231102	182100	397664140	19330	19330	19330	19330	0
195	20231102	182000	397664140	19330	19330	19330	19330	0
196	20231102	181900	397664140	19330	19330	19330	19330	0
197	20231102	181800	397664140	19330	19330	19330	19330	0
198	20231102	181700	397664140	19330	19330	19330	19330	0
199	20231102	181600	397664140	19330	19330	19330	19330	0
200	20231102	181500	397664140	19330	19330	19330	19330	0
201	20231102	181400	397664140	19330	19330	19330	19330	0
202	20231102	181300	397664140	19330	19330	19330	19330	0
203	20231102	181200	397664140	19330	19330	19330	19330	0
204	20231102	181100	397664140	19330	19330	19330	19330	0
205	20231102	181000	397664140	19330	19330	19330	19330	0
206	20231102	180900	397664140	19330	19330	19330	19330	0
207	20231102	180800	397664140	19330	19330	19330	19330	0
208	20231102	180700	397664140	19330	19330	19330	19330	0
209	20231102	180600	397664140	19330	19330	19330	19330	0
210	20231102	180500	397664140	19330	19330	19330	19330	0
211	20231102	180400	397664140	19330	19330	19330	19330	0
212	20231102	180300	397664140	19330	19330	19330	19330	308
213	20231102	180200	397664140	19330	19330	19330	19330	0
214	20231102	180100	397664140	19330	19330	19330	19330	0
215	20231102	180000	397664140	19330	19330	19330	19330	0
216	20231102	175900	397664140	19330	19330	19330	19330	0
217	20231102	175800	397664140	19330	19330	19330	19330	0
218	20231102	175700	397664140	19330	19330	19330	19330	0
219	20231102	175600	397664140	19330	19330	19330	19330	0
220	20231102	175500	397664140	19330	19330	19330	19330	0
221	20231102	175400	397664140	19330	19330	19330	19330	0
222	20231102	175300	397664140	19330	19330	19330	19330	0
223	20231102	175200	397664140	19330	19330	19330	19330	0
224	20231102	175100	397664140	19330	19330	19330	19330	0
225	20231102	175000	397664140	19330	19330	19330	19330	0
226	20231102	174900	397664140	19330	19330	19330	19330	0
227	20231102	174800	397664140	19330	19330	19330	19330	0
228	20231102	174700	397664140	19330	19330	19330	19330	0
229	20231102	174600	397664140	19330	19330	19330	19330	0
230	20231102	174500	397664140	19330	19330	19330	19330	0
231	20231102	174400	397664140	19330	19330	19330	19330	0
232	20231102	174300	397664140	19330	19330	19330	19330	0
233	20231102	174200	397664140	19330	19330	19330	19330	0
234	20231102	174100	397664140	19330	19330	19330	19330	0
235	20231102	174000	397664140	19330	19330	19330	19330	0
236	20231102	173900	397664140	19330	19330	19330	19330	0
237	20231102	173800	397664140	19330	19330	19330	19330	0
238	20231102	173700	397664140	19330	19330	19330	19330	0
239	20231102	173600	397664140	19330	19330	19330	19330	0
240	20231102	173500	397664140	19330	19330	19330	19330	0
241	20231102	173400	397664140	19330	19330	19330	19330	0
242	20231102	173300	397664140	19330	19330	19330	19330	308
243	20231102	173200	397664140	19330	19330	19330	19330	0
244	20231102	173100	397664140	19330	19330	19330	19330	0
245	20231102	173000	397664140	19330	19330	19330	19330	0
246	20231102	172900	397664140	19330	19330	19330	19330	0
247	20231102	172800	397664140	19330	19330	19330	19330	0
248	20231102	172700	397664140	19330	19330	19330	19330	0
249	20231102	172600	397664140	19330	19330	19330	19330	0
250	20231102	172500	397664140	19330	19330	19330	19330	0
251	20231102	172400	397664140	19330	19330	19330	19330	0
252	20231102	172300	397664140	19330	19330	19330	19330	0
253	20231102	172200	397664140	19330	19330	19330	19330	0
254	20231102	172100	397664140	19330	19330	19330	19330	0
255	20231102	172000	397664140	19330	19330	19330	19330	0
256	20231102	171900	397664140	19330	19330	19330	19330	0
257	20231102	171800	397664140	19330	19330	19330	19330	0
258	20231102	171700	397664140	19330	19330	19330	19330	0
259	20231102	171600	397664140	19330	19330	19330	19330	0
260	20231102	171500	397664140	19330	19330	19330	19330	0
261	20231102	171400	397664140	19330	19330	19330	19330	0
262	20231102	171300	397664140	19330	19330	19330	19330	0
263	20231102	171200	397664140	19330	19330	19330	19330	0
264	20231102	171100	397664140	19330	19330	19330	19330	0
265	20231102	171000	397664140	19330	19330	19330	19330	0
266	20231102	170900	397664140	19330	19330	19330	19330	0
267	20231102	170800	397664140	19330	19330	19330	19330	0
268	20231102	170700	397664140	19330	19330	19330	19330	0
269	20231102	170600	397664140	19330	19330	19330	19330	0
270	20231102	170500	397664140	19330	19330	19330	19330	0
271	20231102	170400	397664140	19330	19330	19330	19330	0
272	20231102	170300	397664140	19330	19330	19330	19330	308
273	20231102	170200	397664140	19330	19330	19330	19330	0
274	20231102	170100	397664140	19330	19330	19330	19330	0
275	20231102	170000	397664140	19330	19330	19330	19330	0
276	20231102	165900	397664140	19330	19330	19330	19330	0
277	20231102	165800	397664140	19330	19330	19330	19330	0
278	20231102	165700	397664140	19330	19330	19330	19330	0
279	20231102	165600	397664140	19330	19330	19330	19330	0
280	20231102	165500	397664140	19330	19330	19330	19330	0
281	20231102	165400	397664140	19330	19330	19330	19330	0
282	20231102	165300	397664140	19330	19330	19330	19330	0
283	20231102	165200	397664140	19330	19330	19330	19330	0
284	20231102	165100	397664140	19330	19330	19330	19330	0
285	20231102	165000	397664140	19330	19330	19330	19330	0
286	20231102	164900	397664140	19330	19330	19330	19330	0
287	20231102	164800	397664140	19330	19330	19330	19330	0
288	20231102	164700	397664140	19330	19330	19330	19330	0
289	20231102	164600	397664140	19330	19330	19330	19330	0
290	20231102	164500	397664140	19330	19330	19330	19330	0
291	20231102	164400	397664140	19330	19330	19330	19330	0
292	20231102	164300	397664140	19330	19330	19330	19330	0
293	20231102	164200	397664140	19330	19330	19330	19330	0
294	20231102	164100	397664140	19330	19330	19330	19330	0
295	20231102	164000	397664140	19330	19330	19330	19330	0
296	20231102	163900	397664140	19330	19330	19330	19330	0
297	20231102	163800	397664140	19330	19330	19330	19330	0
298	20231102	163700	397664140	19330	19330	19330	19330	0
299	20231102	163600	397664140	19330	19330	19330	19330	0
300	20231102	163500	397664140	19330	19330	19330	19330	0
301	20231102	163400	397664140	19330	19330	19330	19330	0
302	20231102	163300	397664140	19330	19330	19330	19330	308
303	20231102	163200	397664140	19330	19330	19330	19330	0
304	20231102	163100	397664140	19330	19330	19330	19330	0
305	20231102	163000	397664140	19330	19330	19330	19330	0
306	20231102	162900	397664140	19330	19330	19330	19330	0
307	20231102	162800	397664140	19330	19330	19330	19330	0
308	20231102	162700	397664140	19330	19330	19330	19330	0
309	20231102	162600	397664140	19330	19330	19330	19330	0
310	20231102	162500	397664140	19330	19330	19330	19330	0
311	20231102	162400	397664140	19330	19330	19330	19330	0
312	20231102	162300	397664140	19330	19330	19330	19330	0
313	20231102	162200	397664140	19330	19330	19330	19330	0
314	20231102	162100	397664140	19330	19330	19330	19330	0
315	20231102	162000	397664140	19330	19330	19330	19330	0
316	20231102	161900	397664140	19330	19330	19330	19330	0
317	20231102	161800	397664140	19330	19330	19330	19330	0
318	20231102	161700	397664140	19330	19330	19330	19330	0
319	20231102	161600	397664140	19330	19330	19330	19330	0
320	20231102	161500	397664140	19330	19330	19330	19330	0
321	20231102	161400	397664140	19330	19330	19330	19330	0
322	20231102	161300	397664140	19330	19330	19330	19330	0
323	20231102	161200	397664140	19330	19330	19330	19330	0
324	20231102	161100	397664140	19330	19330	19330	19330	0
325	20231102	161000	397664140	19330	19330	19330	19330	0
326	20231102	160900	397664140	19330	19330	19330	19330	0
327	20231102	160800	397664140	19330	19330	19330	19330	0
328	20231102	160700	397664140	19330	19330	19330	19330	0
329	20231102	160600	397664140	19330	19330	19330	19330	0
330	20231102	160500	397664140	19330	19330	19330	19330	0
331	20231102	160400	397664140	19330	19330	19330	19330	0
332	20231102	160300	397664140	19330	19330	19330	19330	308
333	20231102	160200	397664140	19330	19330	19330	19330	0
334	20231102	160100	397664140	19330	19330	19330	19330	0
335	20231102	160000	397664140	19330	19330	19330	19330	0
336	20231102	155900	397664140	19330	19330	19330	19330	0
337	20231102	155800	397664140	19330	19330	19330	19330	0
338	20231102	155700	397664140	19330	19330	19330	19330	0
339	20231102	155600	397664140	19330	19330	19330	19330	0
340	20231102	155500	397664140	19330	19330	19330	19330	0
341	20231102	155400	397664140	19330	19330	19330	19330	0
342	20231102	155300	397664140	19330	19330	19330	19330	0
343	20231102	155200	397664140	19330	19330	19330	19330	0
344	20231102	155100	397664140	19330	19330	19330	19330	0
345	20231102	155000	397664140	19330	19330	19330	19330	0
346	20231102	154900	397664140	19330	19330	19330	19330	0
347	20231102	154800	397664140	19330	19330	19330	19330	0
348	20231102	154700	397664140	19330	19330	19330	19330	0
349	20231102	154600	397664140	19330	19330	19330	19330	0
350	20231102	154500	397664140	19330	19330	19330	19330	0
351	20231102	154400	397664140	19330	19330	19330	19330	0
352	20231102	154300	397664140	19330	19330	19330	19330	0
353	20231102	154200	397664140	19330	19330	19330	19330	0
354	20231102	154100	397664140	19330	19330	19330	19330	0
355	20231102	154000	397664140	19330	19330	19330	19330	0
356	20231102	153900	397664140	19330	19330	19330	19330	0
357	20231102	153800	397664140	19330	19330	19330	19330	0
358	20231102	153700	397664140	19330	19330	19330	19330	0
359	20231102	153600	397664140	19330	19330	19330	19330	0
360	20231102	153500	397664140	19330	19330	19330	19330	0
361	20231102	153400	397664140	19330	19330	19330	19330	0
362	20231102	153300	397664140	19330	19330	19330	19330	308
363	20231102	153200	397664140	19330	19330	19330	19330	0
364	20231102	153100	397664140	19330	19330	19330	19330	0
365	20231102	153000	397664140	19330	19330	19330	19330	308
366	20231102	152900	391710500	19330	19330	19330	19330	0
367	20231102	152800	391710500	19330	19330	19330	19330	0
368	20231102	152700	391710500	19330	19330	19330	19330	0
369	20231102	152600	391710500	19330	19330	19330	19330	0
370	20231102	152500	391710500	19330	19330	19330	19330	0
371	20231102	152400	391710500	19330	19330	19330	19330	0
372	20231102	152300	391710500	19330	19330	19330	19330	0
373	20231102	152200	391710500	19330	19330	19330	19330	0
374	20231102	152100	391710500	19330	19330	19330	19330	0
375	20231102	152000	391710500	19330	19330	19330	19330	0
376	20231102	151900	391710500	19330	19320	19330	19320	74
377	20231102	151800	390280250	19330	19330	19330	19330	0
378	20231102	151700	390280250	19330	19280	19330	19280	301
379	20231102	151600	384472110	19280	19240	19280	19240	983
380	20231102	151500	365536450	19240	19240	19240	19240	1
381	20231102	151400	365517210	19250	19250	19250	19250	0
382	20231102	151300	365517210	19250	19240	19250	19240	2
383	20231102	151200	365478720	19240	19240	19240	19210	671
384	20231102	151100	352585480	19210	19210	19210	19210	11
385	20231102	151000	352374170	19240	19240	19240	19240	0
386	20231102	150900	352374170	19240	19240	19240	19240	5
387	20231102	150800	352277970	19240	19240	19240	19240	15
388	20231102	150700	351989370	19240	19240	19240	19240	0
389	20231102	150600	351989370	19240	19240	19240	19230	111
390	20231102	150500	349853830	19240	19250	19250	19240	43
391	20231102	150400	349026500	19240	19220	19240	19220	52
392	20231102	150300	348027020	19240	19240	19240	19240	0
393	20231102	150200	348027020	19240	19230	19240	19230	39
394	20231102	150100	347276810	19240	19240	19240	19240	42
395	20231102	150000	346468730	19230	19230	19230	19230	1
396	20231102	145900	346449500	19250	19250	19250	19250	0
397	20231102	145800	346449500	19250	19250	19250	19250	0
398	20231102	145700	346449500	19250	19250	19250	19250	0
399	20231102	145600	346449500	19250	19250	19250	19250	8
400	20231102	145500	346295500	19250	19250	19250	19250	1
401	20231102	145400	346276250	19220	19220	19220	19220	1
402	20231102	145300	346257030	19220	19200	19220	19200	103
403	20231102	145200	344278070	19210	19210	19210	19210	10
404	20231102	145100	344085970	19210	19210	19210	19210	0
405	20231102	145000	344085970	19210	19210	19220	19210	467
406	20231102	144900	335113740	19220	19250	19250	19220	20
407	20231102	144800	334729310	19250	19250	19250	19250	1
408	20231102	144700	334710060	19250	19210	19250	19210	3
409	20231102	144600	334652390	19210	19210	19210	19210	10
410	20231102	144500	334460290	19260	19160	19260	19160	940
411	20231102	144400	316405000	19170	19170	19170	19170	0
412	20231102	144300	316405000	19170	19170	19170	19170	0
413	20231102	144200	316405000	19170	19170	19170	19170	0
414	20231102	144100	316405000	19170	19170	19170	19170	1
415	20231102	144000	316385830	19080	19080	19080	19080	0
416	20231102	143900	316385830	19080	19080	19080	19080	0
417	20231102	143800	316385830	19080	19080	19080	19080	0
418	20231102	143700	316385830	19080	19080	19080	19080	4
419	20231102	143600	316309510	19170	19170	19170	19170	1
420	20231102	143500	316290340	19080	19080	19080	19080	0
421	20231102	143400	316290340	19080	19080	19160	19080	352
422	20231102	143300	309564020	19080	19080	19080	19080	0
423	20231102	143200	309564020	19080	19080	19080	19080	0
424	20231102	143100	309564020	19080	19080	19080	19080	0
425	20231102	143000	309564020	19080	19080	19080	19080	0
426	20231102	142900	309564020	19080	19080	19080	19080	0
427	20231102	142800	309564020	19080	19080	19080	19080	1
428	20231102	142700	309544940	19160	19160	19160	19160	24
429	20231102	142600	309085100	19160	19160	19160	19160	0
430	20231102	142500	309085100	19160	19160	19160	19160	0
431	20231102	142400	309085100	19160	19160	19160	19160	0
432	20231102	142300	309085100	19160	19160	19160	19160	0
433	20231102	142200	309085100	19160	19160	19160	19160	0
434	20231102	142100	309085100	19160	19160	19160	19160	29
435	20231102	142000	308529460	19160	19160	19160	19160	79
436	20231102	141900	307015820	19160	19070	19160	19070	76
437	20231102	141800	305564160	19160	19160	19160	19160	0
438	20231102	141700	305564160	19160	19130	19160	19130	276
439	20231102	141600	300278710	19070	19130	19130	19070	2
440	20231102	141500	300240510	19130	19110	19130	19110	136
441	20231102	141400	297640100	19120	19120	19120	19120	0
442	20231102	141300	297640100	19120	19120	19120	19120	0
443	20231102	141200	297640100	19120	19120	19120	19120	0
444	20231102	141100	297640100	19120	19120	19120	19120	0
445	20231102	141000	297640100	19120	19120	19120	19120	0
446	20231102	140900	297640100	19120	19120	19120	19120	0
447	20231102	140800	297640100	19120	19120	19120	19120	0
448	20231102	140700	297640100	19120	19120	19120	19120	0
449	20231102	140600	297640100	19120	19120	19120	19120	0
450	20231102	140500	297640100	19120	19120	19120	19120	0
451	20231102	140400	297640100	19120	19120	19120	19120	0
452	20231102	140300	297640100	19120	19120	19120	19120	0
453	20231102	140200	297640100	19120	19070	19120	19060	260
454	20231102	140100	292678640	19120	19120	19120	19120	0
455	20231102	140000	292678640	19120	19120	19120	19120	0
456	20231102	135900	292678640	19120	19120	19120	19120	0
457	20231102	135800	292678640	19120	19120	19120	19120	5
458	20231102	135700	292583040	19140	19140	19140	19140	0
459	20231102	135600	292583040	19140	19140	19140	19140	0
460	20231102	135500	292583040	19140	19140	19140	19140	0
461	20231102	135400	292583040	19140	19140	19140	19140	45
462	20231102	135300	291721740	19060	19060	19060	19060	0
463	20231102	135200	291721740	19060	19130	19130	19060	63
464	20231102	135100	290520300	19130	19130	19130	19130	0
465	20231102	135000	290520300	19130	19130	19130	19130	0
466	20231102	134900	290520300	19130	19060	19130	19060	2
467	20231102	134800	290482110	19060	19060	19060	19060	0
468	20231102	134700	290482110	19060	19060	19060	19060	0
469	20231102	134600	290482110	19060	19060	19060	19060	0
470	20231102	134500	290482110	19060	19060	19060	19060	1
471	20231102	134400	290463050	19130	19130	19130	19130	0
472	20231102	134300	290463050	19130	19130	19130	19130	0
473	20231102	134200	290463050	19130	19130	19130	19130	0
474	20231102	134100	290463050	19130	19130	19130	19130	0
475	20231102	134000	290463050	19130	19060	19130	19060	2
476	20231102	133900	290424860	19060	19060	19060	19060	20
477	20231102	133800	290043660	19130	19130	19130	19130	0
478	20231102	133700	290043660	19130	19130	19130	19130	0
479	20231102	133600	290043660	19130	19130	19130	19130	0
480	20231102	133500	290043660	19130	19130	19130	19130	30
481	20231102	133400	289469760	19140	19140	19140	19140	0
482	20231102	133300	289469760	19140	19140	19140	19140	20
483	20231102	133200	289086960	19140	19140	19140	19140	0
484	20231102	133100	289086960	19140	19130	19140	19130	20
485	20231102	133000	288704340	19120	19120	19120	19120	1
486	20231102	132900	288685220	19120	19120	19120	19120	0
487	20231102	132800	288685220	19120	19120	19120	19120	0
488	20231102	132700	288685220	19120	19060	19120	19060	2
489	20231102	132600	288647040	19120	19060	19120	19060	2
490	20231102	132500	288608860	19060	19060	19060	19060	0
491	20231102	132400	288608860	19060	19060	19060	19060	0
492	20231102	132300	288608860	19060	19060	19060	19060	0
493	20231102	132200	288608860	19060	19060	19060	19060	0
494	20231102	132100	288608860	19060	19060	19060	19060	0
495	20231102	132000	288608860	19060	19060	19060	19060	1
496	20231102	131900	288589800	19110	19070	19110	19070	5
497	20231102	131800	288494350	19060	19100	19120	19060	39
498	20231102	131700	287748900	19090	19070	19090	19070	3
499	20231102	131600	287691660	19060	19060	19060	19060	1
500	20231102	131500	287672600	19120	19120	19120	19120	0
501	20231102	131400	287672600	19120	19120	19120	19120	5
502	20231102	131300	287577000	19130	19130	19130	19130	0
503	20231102	131200	287577000	19130	19130	19130	19130	11
504	20231102	131100	287366570	19130	19130	19130	19130	0
505	20231102	131000	287366570	19130	19130	19130	19130	0
506	20231102	130900	287366570	19130	19130	19130	19130	0
507	20231102	130800	287366570	19130	19130	19130	19130	1
508	20231102	130700	287347440	19140	19140	19140	19140	0
509	20231102	130600	287347440	19140	19140	19140	19140	0
510	20231102	130500	287347440	19140	19140	19140	19140	0
511	20231102	130400	287347440	19140	19140	19140	19140	0
512	20231102	130300	287347440	19140	19140	19140	19140	0
513	20231102	130200	287347440	19140	19140	19140	19140	0
514	20231102	130100	287347440	19140	19140	19140	19140	0
515	20231102	130000	287347440	19140	19140	19140	19140	0
516	20231102	125900	287347440	19140	19140	19140	19140	0
517	20231102	125800	287347440	19140	19140	19140	19140	0
518	20231102	125700	287347440	19140	19140	19140	19140	0
519	20231102	125600	287347440	19140	19140	19140	19140	0
520	20231102	125500	287347440	19140	19140	19140	19140	2
521	20231102	125400	287309160	19140	19050	19140	19050	15
522	20231102	125300	287023320	19130	19130	19130	19130	0
523	20231102	125200	287023320	19130	19130	19130	19130	0
524	20231102	125100	287023320	19130	19130	19130	19130	0
525	20231102	125000	287023320	19130	19130	19130	19130	2
526	20231102	124900	286985060	19140	19140	19140	19140	0
527	20231102	124800	286985060	19140	19140	19140	19140	0
528	20231102	124700	286985060	19140	19140	19140	19140	25
529	20231102	124600	286506560	19140	19140	19140	19140	6
530	20231102	124500	286391720	19130	19130	19130	19130	18
531	20231102	124400	286047380	19130	19130	19130	19130	0
532	20231102	124300	286047380	19130	19130	19130	19130	1
533	20231102	124200	286028250	19130	19130	19130	19130	1
534	20231102	124100	286009120	19140	19140	19140	19140	31
535	20231102	124000	285415780	19040	19050	19050	19040	9
536	20231102	123900	285244400	19040	19040	19040	19040	0
537	20231102	123800	285244400	19040	19040	19040	19040	0
538	20231102	123700	285244400	19040	19040	19040	19040	0
539	20231102	123600	285244400	19040	19040	19040	19040	4
540	20231102	123500	285168240	19130	19130	19130	19130	0
541	20231102	123400	285168240	19130	19130	19130	19130	0
542	20231102	123300	285168240	19130	19130	19130	19130	326
543	20231102	123200	278931860	19130	19130	19130	19130	1
544	20231102	123100	278912730	19120	19120	19120	19120	0
545	20231102	123000	278912730	19120	19120	19120	19120	0
546	20231102	122900	278912730	19120	19120	19120	19120	0
547	20231102	122800	278912730	19120	19120	19120	19120	0
548	20231102	122700	278912730	19120	19120	19120	19120	0
549	20231102	122600	278912730	19120	19120	19120	19120	0
550	20231102	122500	278912730	19120	19120	19120	19120	0
551	20231102	122400	278912730	19120	19120	19120	19120	0
552	20231102	122300	278912730	19120	19120	19120	19120	0
553	20231102	122200	278912730	19120	19080	19120	19030	521
554	20231102	122100	268967950	19120	19120	19120	19120	0
555	20231102	122000	268967950	19120	19120	19120	19120	0
556	20231102	121900	268967950	19120	19120	19120	19120	0
557	20231102	121800	268967950	19120	19120	19120	19120	0
558	20231102	121700	268967950	19120	19120	19120	19120	0
559	20231102	121600	268967950	19120	19120	19120	19120	0
560	20231102	121500	268967950	19120	19120	19120	19120	0
561	20231102	121400	268967950	19120	19120	19120	19120	0
562	20231102	121300	268967950	19120	19120	19120	19120	0
563	20231102	121200	268967950	19120	19120	19120	19120	0
564	20231102	121100	268967950	19120	19120	19120	19120	106
565	20231102	121000	266941230	19120	19120	19120	19120	0
566	20231102	120900	266941230	19120	19120	19120	19120	5
567	20231102	120800	266845630	19120	19120	19120	19120	0
568	20231102	120700	266845630	19120	19120	19120	19120	0
569	20231102	120600	266845630	19120	19120	19120	19120	0
570	20231102	120500	266845630	19120	19120	19120	19120	0
571	20231102	120400	266845630	19120	19120	19120	19120	0
572	20231102	120300	266845630	19120	19110	19120	19110	3
573	20231102	120200	266788290	19030	19030	19030	19030	1
574	20231102	120100	266769260	19130	19130	19130	19130	0
575	20231102	120000	266769260	19130	19130	19130	19130	1
576	20231102	115900	266750130	19030	19030	19030	19030	0
577	20231102	115800	266750130	19030	19030	19030	19030	0
578	20231102	115700	266750130	19030	19030	19030	19030	0
579	20231102	115600	266750130	19030	19030	19030	19030	2
580	20231102	115500	266712070	19010	19010	19010	19010	0
581	20231102	115400	266712070	19010	19010	19010	19010	0
582	20231102	115300	266712070	19010	19030	19030	19010	54
583	20231102	115200	265685450	19010	19010	19010	19010	0
584	20231102	115100	265685450	19010	19100	19100	19010	300
585	20231102	115000	259981850	19180	19180	19180	19180	0
586	20231102	114900	259981850	19180	19180	19180	19180	0
587	20231102	114800	259981850	19180	19180	19180	19180	0
588	20231102	114700	259981850	19180	19180	19180	19180	0
589	20231102	114600	259981850	19180	19180	19180	19180	0
590	20231102	114500	259981850	19180	19180	19180	19180	13
591	20231102	114400	259732510	19180	19180	19180	19180	0
592	20231102	114300	259732510	19180	19180	19180	19180	0
593	20231102	114200	259732510	19180	19180	19180	19180	0
594	20231102	114100	259732510	19180	19180	19180	19180	0
595	20231102	114000	259732510	19180	19180	19180	19180	0
596	20231102	113900	259732510	19180	19180	19180	19180	0
597	20231102	113800	259732510	19180	19180	19180	19180	0
598	20231102	113700	259732510	19180	19180	19180	19180	0
599	20231102	113600	259732510	19180	19180	19180	19180	1
600	20231102	113500	259713330	19100	19100	19100	19100	0
601	20231102	113400	259713330	19100	19100	19100	19100	3
602	20231102	113300	259656030	19180	19130	19180	19130	50
603	20231102	113200	258697630	19140	19140	19140	19140	0
604	20231102	113100	258697630	19140	19140	19140	19140	0
605	20231102	113000	258697630	19140	19140	19140	19140	0
606	20231102	112900	258697630	19140	19140	19140	19140	0
607	20231102	112800	258697630	19140	19140	19140	19140	0
608	20231102	112700	258697630	19140	19140	19140	19140	0
609	20231102	112600	258697630	19140	19140	19140	19140	0
610	20231102	112500	258697630	19140	19140	19140	19140	5
611	20231102	112400	258601930	19000	19010	19010	19000	10
612	20231102	112300	258411910	19000	19000	19000	19000	0
613	20231102	112200	258411910	19000	19000	19000	19000	0
614	20231102	112100	258411910	19000	19000	19000	19000	0
615	20231102	112000	258411910	19000	19000	19000	19000	0
616	20231102	111900	258411910	19000	19000	19000	19000	19
617	20231102	111800	258050910	19000	19000	19000	19000	1
618	20231102	111700	258031910	19190	19180	19190	19180	5
619	20231102	111600	257936000	19190	19180	19190	19180	80
620	20231102	111500	256401590	19200	19200	19200	19200	0
621	20231102	111400	256401590	19200	19130	19200	19130	280
622	20231102	111300	251029320	19130	19060	19130	19060	2
623	20231102	111200	250991130	19070	19070	19070	19070	0
624	20231102	111100	250991130	19070	19070	19070	19070	0
625	20231102	111000	250991130	19070	18940	19070	18940	40
626	20231102	110900	250228850	18950	19000	19000	18950	2
627	20231102	110800	250190900	18950	18950	18950	18950	0
628	20231102	110700	250190900	18950	18950	18950	18950	0
629	20231102	110600	250190900	18950	18990	18990	18950	37
630	20231102	110500	249489060	19200	19060	19200	19060	50
631	20231102	110400	248531170	18960	18960	18960	18960	0
632	20231102	110300	248531170	18960	18960	18960	18960	0
633	20231102	110200	248531170	18960	18960	18960	18960	0
634	20231102	110100	248531170	18960	18960	18960	18960	0
635	20231102	110000	248531170	18960	18970	18970	18960	25
636	20231102	105900	248057040	18970	18970	18970	18970	0
637	20231102	105800	248057040	18970	18970	18970	18970	0
638	20231102	105700	248057040	18970	18970	18970	18970	20
639	20231102	105600	247677640	18960	18970	18970	18960	10
640	20231102	105500	247487980	18950	18950	18950	18950	0
641	20231102	105400	247487980	18950	18950	18950	18950	0
642	20231102	105300	247487980	18950	18950	18950	18950	40
643	20231102	105200	246729980	18950	18950	18950	18950	1
644	20231102	105100	246711030	18950	18950	18950	18950	5
645	20231102	105000	246616280	18950	18950	18950	18950	10
646	20231102	104900	246426780	18950	18970	18970	18950	300
647	20231102	104800	240741640	18980	18980	18980	18980	25
648	20231102	104700	240267140	19090	19090	19090	19090	0
649	20231102	104600	240267140	19090	19090	19090	19090	12
650	20231102	104500	240038060	19090	19090	19090	19090	0
651	20231102	104400	240038060	19090	19090	19090	19090	0
652	20231102	104300	240038060	19090	19090	19090	19090	1
653	20231102	104200	240018970	19070	19060	19070	19060	120
654	20231102	104100	237730770	19060	18930	19060	18930	2
655	20231102	104000	237692780	18990	18990	18990	18990	54
656	20231102	103900	236667320	19060	19090	19090	19060	61
657	20231102	103800	235504630	19060	19000	19060	19000	76
658	20231102	103700	234056310	19000	18810	19000	18810	75
659	20231102	103600	232632250	19010	18670	19180	18670	520
660	20231102	103500	222921640	18520	19180	19180	18520	1730
661	20231102	103400	190463150	19190	19190	19190	19190	0
662	20231102	103300	190463150	19190	19190	19190	19190	2
663	20231102	103200	190424770	19190	19190	19190	19190	29
664	20231102	103100	189868260	19200	19200	19200	19200	10
665	20231102	103000	189676260	19210	19210	19210	19210	10
666	20231102	102900	189484160	19220	19220	19220	19220	9
667	20231102	102800	189311180	19220	19220	19220	19220	60
668	20231102	102700	188157980	19210	19210	19210	19210	25
669	20231102	102600	187677730	19210	19230	19230	19210	24
670	20231102	102500	187216430	19230	19230	19230	19230	20
671	20231102	102400	186831830	19230	19230	19230	19230	0
672	20231102	102300	186831830	19230	19230	19230	19230	40
673	20231102	102200	186062630	19230	19230	19230	19220	558
674	20231102	102100	175337760	19220	19200	19220	19200	57
675	20231102	102000	174242690	19200	19190	19200	19190	72
676	20231102	101900	172861000	19190	19180	19190	19180	19
677	20231102	101800	172496470	19190	19190	19190	19190	239
678	20231102	101700	167910060	19190	19190	19190	19190	393
679	20231102	101600	160368390	19190	19150	19200	19150	532
680	20231102	101500	150160910	19140	19140	19140	19140	20
681	20231102	101400	149778110	19140	19140	19140	19140	8
682	20231102	101300	149624990	19140	19140	19140	19140	106
683	20231102	101200	147596150	19150	19150	19150	19150	109
684	20231102	101100	145508800	19150	19150	19150	19150	0
685	20231102	101000	145508800	19150	19150	19150	19150	0
686	20231102	100900	145508800	19150	19150	19150	19150	0
687	20231102	100800	145508800	19150	19150	19150	19150	0
688	20231102	100700	145508800	19150	19150	19150	19150	0
689	20231102	100600	145508800	19150	19150	19150	19150	20
690	20231102	100500	145125800	19150	19110	19180	19110	623
691	20231102	100400	133197450	19110	19100	19110	19100	235
692	20231102	100300	128708550	19100	19100	19100	19100	8
693	20231102	100200	128555750	19080	19050	19100	19050	315
694	20231102	100100	122546620	19040	19030	19040	19020	74
695	20231102	100000	121137980	19020	19020	19020	19020	348
696	20231102	095900	114519020	19020	19020	19020	19020	0
697	20231102	095800	114519020	19020	19000	19020	19000	427
698	20231102	095700	106404530	19000	18960	19000	18960	1034
699	20231102	095600	86795510	18960	18960	18960	18960	11
700	20231102	095500	86586950	18960	18960	18960	18960	30
701	20231102	095400	86018150	18970	18970	18970	18970	0
702	20231102	095300	86018150	18970	18960	18970	18960	42
703	20231102	095200	85221430	18960	18960	18960	18960	15
704	20231102	095100	84937030	18970	18970	18970	18970	0
705	20231102	095000	84937030	18970	18970	18970	18970	0
706	20231102	094900	84937030	18970	18970	18970	18970	0
707	20231102	094800	84937030	18970	18970	18970	18970	0
708	20231102	094700	84937030	18970	18970	18970	18970	0
709	20231102	094600	84937030	18970	18970	18970	18970	56
710	20231102	094500	83874710	18970	18970	18970	18970	0
711	20231102	094400	83874710	18970	18970	18970	18970	0
712	20231102	094300	83874710	18970	18970	18970	18970	0
713	20231102	094200	83874710	18970	18960	18970	18960	2
714	20231102	094100	83836780	18830	18830	18830	18830	1
715	20231102	094000	83817950	18830	18830	18830	18830	0
716	20231102	093900	83817950	18830	18970	18970	18830	501
717	20231102	093800	74382560	18990	18990	18990	18990	0
718	20231102	093700	74382560	18990	18990	18990	18990	0
719	20231102	093600	74382560	18990	18900	18990	18890	91
720	20231102	093500	72658410	18890	18890	18890	18890	23
721	20231102	093400	72223940	18890	18890	18890	18890	1
722	20231102	093300	72205050	18990	18990	18990	18990	2
723	20231102	093200	72167070	18990	18990	18990	18980	18
724	20231102	093100	71825360	18980	18980	18980	18980	12
725	20231102	093000	71597600	18980	18980	18980	18980	0
726	20231102	092900	71597600	18980	18980	18980	18980	44
727	20231102	092800	70762480	18980	18980	18980	18980	20
728	20231102	092700	70382880	18980	18980	18980	18980	0
729	20231102	092600	70382880	18980	18980	18980	18980	6
730	20231102	092500	70269000	18980	18980	18980	18980	0
731	20231102	092400	70269000	18980	18900	18980	18900	100
732	20231102	092300	68373720	18820	18900	18900	18820	2
733	20231102	092200	68336000	18810	18810	18810	18810	255
734	20231102	092100	63539450	18810	18810	18810	18810	0
735	20231102	092000	63539450	18810	18810	18810	18810	0
736	20231102	091900	63539450	18810	18810	18810	18810	0
737	20231102	091800	63539450	18810	18810	18900	18810	224
738	20231102	091700	59325610	18810	18810	18810	18810	0
739	20231102	091600	59325610	18810	18850	18850	18810	54
740	20231102	091500	58309040	18850	18930	18940	18850	355
741	20231102	091400	51611730	18940	18940	18940	18940	0
742	20231102	091300	51611730	18940	18940	18940	18940	0
743	20231102	091200	51611730	18940	19030	19030	18940	39
744	20231102	091100	50870410	19040	19040	19040	19040	5
745	20231102	091000	50775210	19050	18900	19050	18900	1280
746	20231102	090900	26463570	18900	18930	18940	18900	97
747	20231102	090800	24628560	18910	18900	18910	18880	157
748	20231102	090700	21661920	18890	18840	18890	18840	409
749	20231102	090600	13948590	18840	18820	18840	18820	111
750	20231102	090500	11858070	18820	18800	18820	18800	28
751	20231102	090400	11331450	18790	18780	18790	18780	77
752	20231102	090300	9885230	18780	18780	18780	18780	100
753	20231102	090200	8007230	18780	18780	18780	18780	53
754	20231102	090100	7011890	18780	18740	18780	18740	258
755	20231102	090000	2169600	18740	18700	18740	18700	116