KissMeData/294570/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205800	1019152900	18940	18940	18940	18940	731
3	20231102	205700	1019152900	18940	18940	18940	18940	0
4	20231102	205600	1019152900	18940	18940	18940	18940	0
5	20231102	205500	1019152900	18940	18940	18940	18940	0
6	20231102	205400	1019152900	18940	18940	18940	18940	0
7	20231102	205300	1019152900	18940	18940	18940	18940	0
8	20231102	205200	1019152900	18940	18940	18940	18940	0
9	20231102	205100	1019152900	18940	18940	18940	18940	0
10	20231102	205000	1019152900	18940	18940	18940	18940	0
11	20231102	204900	1019152900	18940	18940	18940	18940	0
12	20231102	204800	1019152900	18940	18940	18940	18940	0
13	20231102	204700	1019152900	18940	18940	18940	18940	0
14	20231102	204600	1019152900	18940	18940	18940	18940	0
15	20231102	204500	1019152900	18940	18940	18940	18940	0
16	20231102	204400	1019152900	18940	18940	18940	18940	0
17	20231102	204300	1019152900	18940	18940	18940	18940	0
18	20231102	204200	1019152900	18940	18940	18940	18940	0
19	20231102	204100	1019152900	18940	18940	18940	18940	0
20	20231102	204000	1019152900	18940	18940	18940	18940	0
21	20231102	203900	1019152900	18940	18940	18940	18940	0
22	20231102	203800	1019152900	18940	18940	18940	18940	0
23	20231102	203700	1019152900	18940	18940	18940	18940	0
24	20231102	203600	1019152900	18940	18940	18940	18940	0
25	20231102	203500	1019152900	18940	18940	18940	18940	0
26	20231102	203400	1019152900	18940	18940	18940	18940	0
27	20231102	203300	1019152900	18940	18940	18940	18940	0
28	20231102	203200	1019152900	18940	18940	18940	18940	0
29	20231102	203100	1019152900	18940	18940	18940	18940	0
30	20231102	203000	1019152900	18940	18940	18940	18940	0
31	20231102	202900	1019152900	18940	18940	18940	18940	0
32	20231102	202800	1019152900	18940	18940	18940	18940	731
33	20231102	202700	1019152900	18940	18940	18940	18940	0
34	20231102	202600	1019152900	18940	18940	18940	18940	0
35	20231102	202500	1019152900	18940	18940	18940	18940	0
36	20231102	202400	1019152900	18940	18940	18940	18940	0
37	20231102	202300	1019152900	18940	18940	18940	18940	0
38	20231102	202200	1019152900	18940	18940	18940	18940	0
39	20231102	202100	1019152900	18940	18940	18940	18940	0
40	20231102	202000	1019152900	18940	18940	18940	18940	0
41	20231102	201900	1019152900	18940	18940	18940	18940	0
42	20231102	201800	1019152900	18940	18940	18940	18940	0
43	20231102	201700	1019152900	18940	18940	18940	18940	0
44	20231102	201600	1019152900	18940	18940	18940	18940	0
45	20231102	201500	1019152900	18940	18940	18940	18940	0
46	20231102	201400	1019152900	18940	18940	18940	18940	0
47	20231102	201300	1019152900	18940	18940	18940	18940	0
48	20231102	201200	1019152900	18940	18940	18940	18940	0
49	20231102	201100	1019152900	18940	18940	18940	18940	0
50	20231102	201000	1019152900	18940	18940	18940	18940	0
51	20231102	200900	1019152900	18940	18940	18940	18940	0
52	20231102	200800	1019152900	18940	18940	18940	18940	0
53	20231102	200700	1019152900	18940	18940	18940	18940	0
54	20231102	200600	1019152900	18940	18940	18940	18940	0
55	20231102	200500	1019152900	18940	18940	18940	18940	0
56	20231102	200400	1019152900	18940	18940	18940	18940	0
57	20231102	200300	1019152900	18940	18940	18940	18940	0
58	20231102	200200	1019152900	18940	18940	18940	18940	0
59	20231102	200100	1019152900	18940	18940	18940	18940	0
60	20231102	200000	1019152900	18940	18940	18940	18940	0
61	20231102	195900	1019152900	18940	18940	18940	18940	0
62	20231102	195800	1019152900	18940	18940	18940	18940	731
63	20231102	195700	1019152900	18940	18940	18940	18940	0
64	20231102	195600	1019152900	18940	18940	18940	18940	0
65	20231102	195500	1019152900	18940	18940	18940	18940	0
66	20231102	195400	1019152900	18940	18940	18940	18940	0
67	20231102	195300	1019152900	18940	18940	18940	18940	0
68	20231102	195200	1019152900	18940	18940	18940	18940	0
69	20231102	195100	1019152900	18940	18940	18940	18940	0
70	20231102	195000	1019152900	18940	18940	18940	18940	0
71	20231102	194900	1019152900	18940	18940	18940	18940	0
72	20231102	194800	1019152900	18940	18940	18940	18940	0
73	20231102	194700	1019152900	18940	18940	18940	18940	0
74	20231102	194600	1019152900	18940	18940	18940	18940	0
75	20231102	194500	1019152900	18940	18940	18940	18940	0
76	20231102	194400	1019152900	18940	18940	18940	18940	0
77	20231102	194300	1019152900	18940	18940	18940	18940	0
78	20231102	194200	1019152900	18940	18940	18940	18940	0
79	20231102	194100	1019152900	18940	18940	18940	18940	0
80	20231102	194000	1019152900	18940	18940	18940	18940	0
81	20231102	193900	1019152900	18940	18940	18940	18940	0
82	20231102	193800	1019152900	18940	18940	18940	18940	0
83	20231102	193700	1019152900	18940	18940	18940	18940	0
84	20231102	193600	1019152900	18940	18940	18940	18940	0
85	20231102	193500	1019152900	18940	18940	18940	18940	0
86	20231102	193400	1019152900	18940	18940	18940	18940	0
87	20231102	193300	1019152900	18940	18940	18940	18940	0
88	20231102	193200	1019152900	18940	18940	18940	18940	0
89	20231102	193100	1019152900	18940	18940	18940	18940	0
90	20231102	193000	1019152900	18940	18940	18940	18940	0
91	20231102	192900	1019152900	18940	18940	18940	18940	0
92	20231102	192800	1019152900	18940	18940	18940	18940	731
93	20231102	192700	1019152900	18940	18940	18940	18940	0
94	20231102	192600	1019152900	18940	18940	18940	18940	0
95	20231102	192500	1019152900	18940	18940	18940	18940	0
96	20231102	192400	1019152900	18940	18940	18940	18940	0
97	20231102	192300	1019152900	18940	18940	18940	18940	0
98	20231102	192200	1019152900	18940	18940	18940	18940	0
99	20231102	192100	1019152900	18940	18940	18940	18940	0
100	20231102	192000	1019152900	18940	18940	18940	18940	0
101	20231102	191900	1019152900	18940	18940	18940	18940	0
102	20231102	191800	1019152900	18940	18940	18940	18940	0
103	20231102	191700	1019152900	18940	18940	18940	18940	0
104	20231102	191600	1019152900	18940	18940	18940	18940	0
105	20231102	191500	1019152900	18940	18940	18940	18940	0
106	20231102	191400	1019152900	18940	18940	18940	18940	0
107	20231102	191300	1019152900	18940	18940	18940	18940	0
108	20231102	191200	1019152900	18940	18940	18940	18940	0
109	20231102	191100	1019152900	18940	18940	18940	18940	0
110	20231102	191000	1019152900	18940	18940	18940	18940	0
111	20231102	190900	1019152900	18940	18940	18940	18940	0
112	20231102	190800	1019152900	18940	18940	18940	18940	0
113	20231102	190700	1019152900	18940	18940	18940	18940	0
114	20231102	190600	1019152900	18940	18940	18940	18940	0
115	20231102	190500	1019152900	18940	18940	18940	18940	0
116	20231102	190400	1019152900	18940	18940	18940	18940	0
117	20231102	190300	1019152900	18940	18940	18940	18940	0
118	20231102	190200	1019152900	18940	18940	18940	18940	0
119	20231102	190100	1019152900	18940	18940	18940	18940	0
120	20231102	190000	1019152900	18940	18940	18940	18940	0
121	20231102	185900	1019152900	18940	18940	18940	18940	0
122	20231102	185800	1019152900	18940	18940	18940	18940	731
123	20231102	185700	1019152900	18940	18940	18940	18940	0
124	20231102	185600	1019152900	18940	18940	18940	18940	0
125	20231102	185500	1019152900	18940	18940	18940	18940	0
126	20231102	185400	1019152900	18940	18940	18940	18940	0
127	20231102	185300	1019152900	18940	18940	18940	18940	0
128	20231102	185200	1019152900	18940	18940	18940	18940	0
129	20231102	185100	1019152900	18940	18940	18940	18940	0
130	20231102	185000	1019152900	18940	18940	18940	18940	0
131	20231102	184900	1019152900	18940	18940	18940	18940	0
132	20231102	184800	1019152900	18940	18940	18940	18940	0
133	20231102	184700	1019152900	18940	18940	18940	18940	0
134	20231102	184600	1019152900	18940	18940	18940	18940	0
135	20231102	184500	1019152900	18940	18940	18940	18940	0
136	20231102	184400	1019152900	18940	18940	18940	18940	0
137	20231102	184300	1019152900	18940	18940	18940	18940	0
138	20231102	184200	1019152900	18940	18940	18940	18940	0
139	20231102	184100	1019152900	18940	18940	18940	18940	0
140	20231102	184000	1019152900	18940	18940	18940	18940	0
141	20231102	183900	1019152900	18940	18940	18940	18940	0
142	20231102	183800	1019152900	18940	18940	18940	18940	0
143	20231102	183700	1019152900	18940	18940	18940	18940	0
144	20231102	183600	1019152900	18940	18940	18940	18940	0
145	20231102	183500	1019152900	18940	18940	18940	18940	0
146	20231102	183400	1019152900	18940	18940	18940	18940	0
147	20231102	183300	1019152900	18940	18940	18940	18940	0
148	20231102	183200	1019152900	18940	18940	18940	18940	0
149	20231102	183100	1019152900	18940	18940	18940	18940	0
150	20231102	183000	1019152900	18940	18940	18940	18940	0
151	20231102	182900	1019152900	18940	18940	18940	18940	0
152	20231102	182800	1019152900	18940	18940	18940	18940	731
153	20231102	182700	1019152900	18940	18940	18940	18940	0
154	20231102	182600	1019152900	18940	18940	18940	18940	0
155	20231102	182500	1019152900	18940	18940	18940	18940	0
156	20231102	182400	1019152900	18940	18940	18940	18940	0
157	20231102	182300	1019152900	18940	18940	18940	18940	0
158	20231102	182200	1019152900	18940	18940	18940	18940	0
159	20231102	182100	1019152900	18940	18940	18940	18940	0
160	20231102	182000	1019152900	18940	18940	18940	18940	0
161	20231102	181900	1019152900	18940	18940	18940	18940	0
162	20231102	181800	1019152900	18940	18940	18940	18940	0
163	20231102	181700	1019152900	18940	18940	18940	18940	0
164	20231102	181600	1019152900	18940	18940	18940	18940	0
165	20231102	181500	1019152900	18940	18940	18940	18940	0
166	20231102	181400	1019152900	18940	18940	18940	18940	0
167	20231102	181300	1019152900	18940	18940	18940	18940	0
168	20231102	181200	1019152900	18940	18940	18940	18940	0
169	20231102	181100	1019152900	18940	18940	18940	18940	0
170	20231102	181000	1019152900	18940	18940	18940	18940	0
171	20231102	180900	1019152900	18940	18940	18940	18940	0
172	20231102	180800	1019152900	18940	18940	18940	18940	0
173	20231102	180700	1019152900	18940	18940	18940	18940	0
174	20231102	180600	1019152900	18940	18940	18940	18940	0
175	20231102	180500	1019152900	18940	18940	18940	18940	0
176	20231102	180400	1019152900	18940	18940	18940	18940	0
177	20231102	180300	1019152900	18940	18940	18940	18940	0
178	20231102	180200	1019152900	18940	18940	18940	18940	0
179	20231102	180100	1019152900	18940	18940	18940	18940	0
180	20231102	180000	1019152900	18940	18940	18940	18940	0
181	20231102	175900	1019152900	18940	18940	18940	18940	0
182	20231102	175800	1019152900	18940	18940	18940	18940	731
183	20231102	175700	1019152900	18940	18940	18940	18940	0
184	20231102	175600	1019152900	18940	18940	18940	18940	0
185	20231102	175500	1019152900	18940	18940	18940	18940	0
186	20231102	175400	1019152900	18940	18940	18940	18940	0
187	20231102	175300	1019152900	18940	18940	18940	18940	0
188	20231102	175200	1019152900	18940	18940	18940	18940	0
189	20231102	175100	1019152900	18940	18940	18940	18940	0
190	20231102	175000	1019152900	18940	18940	18940	18940	0
191	20231102	174900	1019152900	18940	18940	18940	18940	0
192	20231102	174800	1019152900	18940	18940	18940	18940	0
193	20231102	174700	1019152900	18940	18940	18940	18940	0
194	20231102	174600	1019152900	18940	18940	18940	18940	0
195	20231102	174500	1019152900	18940	18940	18940	18940	0
196	20231102	174400	1019152900	18940	18940	18940	18940	0
197	20231102	174300	1019152900	18940	18940	18940	18940	0
198	20231102	174200	1019152900	18940	18940	18940	18940	0
199	20231102	174100	1019152900	18940	18940	18940	18940	0
200	20231102	174000	1019152900	18940	18940	18940	18940	0
201	20231102	173900	1019152900	18940	18940	18940	18940	0
202	20231102	173800	1019152900	18940	18940	18940	18940	0
203	20231102	173700	1019152900	18940	18940	18940	18940	0
204	20231102	173600	1019152900	18940	18940	18940	18940	0
205	20231102	173500	1019152900	18940	18940	18940	18940	0
206	20231102	173400	1019152900	18940	18940	18940	18940	0
207	20231102	173300	1019152900	18940	18940	18940	18940	0
208	20231102	173200	1019152900	18940	18940	18940	18940	0
209	20231102	173100	1019152900	18940	18940	18940	18940	0
210	20231102	173000	1019152900	18940	18940	18940	18940	0
211	20231102	172900	1019152900	18940	18940	18940	18940	0
212	20231102	172800	1019152900	18940	18940	18940	18940	731
213	20231102	172700	1019152900	18940	18940	18940	18940	0
214	20231102	172600	1019152900	18940	18940	18940	18940	0
215	20231102	172500	1019152900	18940	18940	18940	18940	0
216	20231102	172400	1019152900	18940	18940	18940	18940	0
217	20231102	172300	1019152900	18940	18940	18940	18940	0
218	20231102	172200	1019152900	18940	18940	18940	18940	0
219	20231102	172100	1019152900	18940	18940	18940	18940	0
220	20231102	172000	1019152900	18940	18940	18940	18940	0
221	20231102	171900	1019152900	18940	18940	18940	18940	0
222	20231102	171800	1019152900	18940	18940	18940	18940	0
223	20231102	171700	1019152900	18940	18940	18940	18940	0
224	20231102	171600	1019152900	18940	18940	18940	18940	0
225	20231102	171500	1019152900	18940	18940	18940	18940	0
226	20231102	171400	1019152900	18940	18940	18940	18940	0
227	20231102	171300	1019152900	18940	18940	18940	18940	0
228	20231102	171200	1019152900	18940	18940	18940	18940	0
229	20231102	171100	1019152900	18940	18940	18940	18940	0
230	20231102	171000	1019152900	18940	18940	18940	18940	0
231	20231102	170900	1019152900	18940	18940	18940	18940	0
232	20231102	170800	1019152900	18940	18940	18940	18940	0
233	20231102	170700	1019152900	18940	18940	18940	18940	0
234	20231102	170600	1019152900	18940	18940	18940	18940	0
235	20231102	170500	1019152900	18940	18940	18940	18940	0
236	20231102	170400	1019152900	18940	18940	18940	18940	0
237	20231102	170300	1019152900	18940	18940	18940	18940	0
238	20231102	170200	1019152900	18940	18940	18940	18940	0
239	20231102	170100	1019152900	18940	18940	18940	18940	0
240	20231102	170000	1019152900	18940	18940	18940	18940	0
241	20231102	165900	1019152900	18940	18940	18940	18940	0
242	20231102	165800	1019152900	18940	18940	18940	18940	731
243	20231102	165700	1019152900	18940	18940	18940	18940	0
244	20231102	165600	1019152900	18940	18940	18940	18940	0
245	20231102	165500	1019152900	18940	18940	18940	18940	0
246	20231102	165400	1019152900	18940	18940	18940	18940	0
247	20231102	165300	1019152900	18940	18940	18940	18940	0
248	20231102	165200	1019152900	18940	18940	18940	18940	0
249	20231102	165100	1019152900	18940	18940	18940	18940	0
250	20231102	165000	1019152900	18940	18940	18940	18940	0
251	20231102	164900	1019152900	18940	18940	18940	18940	0
252	20231102	164800	1019152900	18940	18940	18940	18940	0
253	20231102	164700	1019152900	18940	18940	18940	18940	0
254	20231102	164600	1019152900	18940	18940	18940	18940	0
255	20231102	164500	1019152900	18940	18940	18940	18940	0
256	20231102	164400	1019152900	18940	18940	18940	18940	0
257	20231102	164300	1019152900	18940	18940	18940	18940	0
258	20231102	164200	1019152900	18940	18940	18940	18940	0
259	20231102	164100	1019152900	18940	18940	18940	18940	0
260	20231102	164000	1019152900	18940	18940	18940	18940	0
261	20231102	163900	1019152900	18940	18940	18940	18940	0
262	20231102	163800	1019152900	18940	18940	18940	18940	0
263	20231102	163700	1019152900	18940	18940	18940	18940	0
264	20231102	163600	1019152900	18940	18940	18940	18940	0
265	20231102	163500	1019152900	18940	18940	18940	18940	0
266	20231102	163400	1019152900	18940	18940	18940	18940	0
267	20231102	163300	1019152900	18940	18940	18940	18940	0
268	20231102	163200	1019152900	18940	18940	18940	18940	0
269	20231102	163100	1019152900	18940	18940	18940	18940	0
270	20231102	163000	1019152900	18940	18940	18940	18940	0
271	20231102	162900	1019152900	18940	18940	18940	18940	0
272	20231102	162800	1019152900	18940	18940	18940	18940	731
273	20231102	162700	1019152900	18940	18940	18940	18940	0
274	20231102	162600	1019152900	18940	18940	18940	18940	0
275	20231102	162500	1019152900	18940	18940	18940	18940	0
276	20231102	162400	1019152900	18940	18940	18940	18940	0
277	20231102	162300	1019152900	18940	18940	18940	18940	0
278	20231102	162200	1019152900	18940	18940	18940	18940	0
279	20231102	162100	1019152900	18940	18940	18940	18940	0
280	20231102	162000	1019152900	18940	18940	18940	18940	0
281	20231102	161900	1019152900	18940	18940	18940	18940	0
282	20231102	161800	1019152900	18940	18940	18940	18940	0
283	20231102	161700	1019152900	18940	18940	18940	18940	0
284	20231102	161600	1019152900	18940	18940	18940	18940	0
285	20231102	161500	1019152900	18940	18940	18940	18940	0
286	20231102	161400	1019152900	18940	18940	18940	18940	0
287	20231102	161300	1019152900	18940	18940	18940	18940	0
288	20231102	161200	1019152900	18940	18940	18940	18940	0
289	20231102	161100	1019152900	18940	18940	18940	18940	0
290	20231102	161000	1019152900	18940	18940	18940	18940	0
291	20231102	160900	1019152900	18940	18940	18940	18940	0
292	20231102	160800	1019152900	18940	18940	18940	18940	0
293	20231102	160700	1019152900	18940	18940	18940	18940	0
294	20231102	160600	1019152900	18940	18940	18940	18940	0
295	20231102	160500	1019152900	18940	18940	18940	18940	0
296	20231102	160400	1019152900	18940	18940	18940	18940	0
297	20231102	160300	1019152900	18940	18940	18940	18940	0
298	20231102	160200	1019152900	18940	18940	18940	18940	0
299	20231102	160100	1019152900	18940	18940	18940	18940	0
300	20231102	160000	1019152900	18940	18940	18940	18940	0
301	20231102	155900	1019152900	18940	18940	18940	18940	0
302	20231102	155800	1019152900	18940	18940	18940	18940	731
303	20231102	155700	1019152900	18940	18940	18940	18940	0
304	20231102	155600	1019152900	18940	18940	18940	18940	0
305	20231102	155500	1019152900	18940	18940	18940	18940	0
306	20231102	155400	1019152900	18940	18940	18940	18940	0
307	20231102	155300	1019152900	18940	18940	18940	18940	0
308	20231102	155200	1019152900	18940	18940	18940	18940	0
309	20231102	155100	1019152900	18940	18940	18940	18940	0
310	20231102	155000	1019152900	18940	18940	18940	18940	0
311	20231102	154900	1019152900	18940	18940	18940	18940	0
312	20231102	154800	1019152900	18940	18940	18940	18940	0
313	20231102	154700	1019152900	18940	18940	18940	18940	0
314	20231102	154600	1019152900	18940	18940	18940	18940	0
315	20231102	154500	1019152900	18940	18940	18940	18940	0
316	20231102	154400	1019152900	18940	18940	18940	18940	0
317	20231102	154300	1019152900	18940	18940	18940	18940	0
318	20231102	154200	1019152900	18940	18940	18940	18940	0
319	20231102	154100	1019152900	18940	18940	18940	18940	0
320	20231102	154000	1019152900	18940	18940	18940	18940	0
321	20231102	153900	1019152900	18940	18940	18940	18940	0
322	20231102	153800	1019152900	18940	18940	18940	18940	0
323	20231102	153700	1019152900	18940	18940	18940	18940	0
324	20231102	153600	1019152900	18940	18940	18940	18940	0
325	20231102	153500	1019152900	18940	18940	18940	18940	0
326	20231102	153400	1019152900	18940	18940	18940	18940	0
327	20231102	153300	1019152900	18940	18940	18940	18940	0
328	20231102	153200	1019152900	18940	18940	18940	18940	0
329	20231102	153100	1019152900	18940	18940	18940	18940	0
330	20231102	153000	1019152900	18940	18940	18940	18940	731
331	20231102	152900	1005307760	19070	19070	19070	19070	0
332	20231102	152800	1005307760	19070	19070	19070	19070	0
333	20231102	152700	1005307760	19070	19070	19070	19070	0
334	20231102	152600	1005307760	19070	19070	19070	19070	0
335	20231102	152500	1005307760	19070	19070	19070	19070	0
336	20231102	152400	1005307760	19070	19070	19070	19070	0
337	20231102	152300	1005307760	19070	19070	19070	19070	0
338	20231102	152200	1005307760	19070	19070	19070	19070	0
339	20231102	152100	1005307760	19070	19070	19070	19070	0
340	20231102	152000	1005307760	19070	19070	19070	19070	0
341	20231102	151900	1005307760	19070	19020	19070	19020	331
342	20231102	151800	999002170	19030	19070	19070	19030	186
343	20231102	151700	995457030	19060	19060	19070	19060	36
344	20231102	151600	994770700	19070	19060	19070	19060	62
345	20231102	151500	993588400	19070	19070	19070	19060	13
346	20231102	151400	993340520	19070	19090	19090	19070	115
347	20231102	151300	991146190	19080	19090	19090	19080	180
348	20231102	151200	987711440	19090	19070	19090	19060	233
349	20231102	151100	983265480	19070	19070	19080	19070	142
350	20231102	151000	980556300	19070	19090	19090	19030	291
351	20231102	150900	975007440	19090	19050	19090	19050	344
352	20231102	150800	968445320	19050	18900	19060	18900	96
353	20231102	150700	966617960	19000	18990	19060	18990	732
354	20231102	150600	952702870	18990	19000	19000	18930	27
355	20231102	150500	952191000	18960	18930	18960	18930	9
356	20231102	150400	952020480	18990	18990	18990	18990	49
357	20231102	150300	951089970	18950	18960	18970	18910	32
358	20231102	150200	950483620	18960	18970	18990	18960	148
359	20231102	150100	947675710	18980	18940	18980	18940	58
360	20231102	150000	946577000	18930	18880	18930	18870	111
361	20231102	145900	944480200	18920	18850	18920	18840	240
362	20231102	145800	939957220	18860	18860	18860	18860	44
363	20231102	145700	939127380	18890	18860	18890	18850	200
364	20231102	145600	935356390	18850	18870	18870	18850	45
365	20231102	145500	934507750	18870	18870	18870	18860	128
366	20231102	145400	932093150	18870	18880	18880	18870	131
367	20231102	145300	929619900	18880	18900	18920	18870	95
368	20231102	145200	927825920	18880	18870	18900	18870	233
369	20231102	145100	923424640	18900	18900	18900	18870	74
370	20231102	145000	922027480	18910	18870	18950	18860	239
371	20231102	144900	917514080	18930	18860	18930	18850	80
372	20231102	144800	916002970	18890	18860	18890	18850	128
373	20231102	144700	913590020	18860	18850	18900	18850	161
374	20231102	144600	910554970	18880	18900	18900	18840	226
375	20231102	144500	906291410	18850	18850	18850	18850	51
376	20231102	144400	905330060	18850	18830	19040	18830	277
377	20231102	144300	900087170	18880	18920	18940	18880	113
378	20231102	144200	897951110	18910	18930	18930	18900	217
379	20231102	144100	893849160	18940	18940	18940	18930	28
380	20231102	144000	893318870	18940	18930	19030	18930	193
381	20231102	143900	889660770	18930	19030	19030	18930	129
382	20231102	143800	887211690	18920	18900	18920	18860	459
383	20231102	143700	878542770	18910	18870	18910	18870	157
384	20231102	143600	875578990	18870	18890	18910	18870	126
385	20231102	143500	873198870	18840	18840	18850	18840	164
386	20231102	143400	870107540	18860	18870	19010	18860	177
387	20231102	143300	866766790	19030	18860	19030	18860	187
388	20231102	143200	863232590	18850	18880	18880	18850	158
389	20231102	143100	860250810	18900	19040	19040	18900	169
390	20231102	143000	857056050	19040	18940	19050	18930	667
391	20231102	142900	844396230	18950	18990	19030	18950	136
392	20231102	142800	841811960	18980	19040	19040	18980	103
393	20231102	142700	839854920	19000	19000	19000	19000	49
394	20231102	142600	838923920	19050	18950	19050	18940	116
395	20231102	142500	836719030	18950	18910	18960	18910	143
396	20231102	142400	834012730	18960	18980	18990	18900	302
397	20231102	142300	828294650	18980	18980	18980	18880	81
398	20231102	142200	826761240	18990	18960	19070	18960	119
399	20231102	142100	824496610	18900	18990	18990	18900	175
400	20231102	142000	821183020	18990	19000	19070	18990	238
401	20231102	141900	816656890	18990	19000	19000	18920	157
402	20231102	141800	813676470	19000	19060	19090	19000	106
403	20231102	141700	811655430	19060	19020	19060	19010	222
404	20231102	141600	807433210	19020	19080	19080	19010	148
405	20231102	141500	804618710	19080	19000	19080	19000	926
406	20231102	141400	787015570	19010	18990	19010	18990	70
407	20231102	141300	785685440	18810	19000	19010	18810	318
408	20231102	141200	779667970	18920	19000	19010	18920	454
409	20231102	141100	771050910	18920	19000	19000	18920	124
410	20231102	141000	768695230	19010	18850	19080	18850	608
411	20231102	140900	757147410	18970	18980	18980	18960	122
412	20231102	140800	754832250	18980	18940	19080	18920	154
413	20231102	140700	751911220	18980	19000	19080	18980	256
414	20231102	140600	747044800	18990	18940	19000	18940	107
415	20231102	140500	745013490	18940	18980	18980	18940	31
416	20231102	140400	744425230	18980	18940	18980	18940	104
417	20231102	140300	742453270	18940	18940	18940	18940	3
418	20231102	140200	742396450	19080	19100	19110	18920	431
419	20231102	140100	734217630	19100	18980	19100	18980	70
420	20231102	140000	732886100	19040	19070	19100	18950	291
421	20231102	135900	727341070	19070	19100	19110	19070	44
422	20231102	135800	726500550	19110	19090	19110	19090	201
423	20231102	135700	722660660	19090	19080	19100	19070	103
424	20231102	135600	720695000	19070	18950	19100	18950	31
425	20231102	135500	720105510	19120	19090	19130	19090	194
426	20231102	135400	716395690	19050	19010	19050	19000	410
427	20231102	135300	708589930	18920	19030	19030	18920	34
428	20231102	135200	707943720	19050	19020	19060	19020	34
429	20231102	135100	707296010	19060	19020	19090	19020	93
430	20231102	135000	705522780	19020	19050	19060	19020	166
431	20231102	134900	702363220	19030	19100	19100	19030	305
432	20231102	134800	696554980	19110	19030	19110	19030	92
433	20231102	134700	694802130	19020	19010	19020	18940	83
434	20231102	134600	693227400	18940	19060	19080	18940	358
435	20231102	134500	686410200	19070	19060	19080	19060	120
436	20231102	134400	684120990	19010	19080	19080	19000	209
437	20231102	134300	680146160	19080	19050	19090	18930	120
438	20231102	134200	677859300	19040	19030	19080	18930	170
439	20231102	134100	674629790	19070	19040	19070	18930	88
440	20231102	134000	672953990	18940	19050	19050	18920	317
441	20231102	133900	666942890	19050	19050	19080	18950	139
442	20231102	133800	664294980	18950	19080	19080	18940	86
443	20231102	133700	662661040	18950	18910	18950	18910	45
444	20231102	133600	661808920	18850	18850	18850	18850	162
445	20231102	133500	658755220	18850	18920	18930	18850	63
446	20231102	133400	657564610	18930	18930	18940	18920	60
447	20231102	133300	656428780	18940	18940	18940	18930	177
448	20231102	133200	653076430	18950	18990	18990	18950	62
449	20231102	133100	651900520	18930	19040	19040	18930	259
450	20231102	133000	646985680	19080	19040	19090	19030	698
451	20231102	132900	633686200	19020	18960	19020	18950	439
452	20231102	132800	625341060	18960	18920	19020	18920	234
453	20231102	132700	620902860	18910	18980	18990	18910	115
454	20231102	132600	618724010	18990	18910	18990	18890	336
455	20231102	132500	612359200	18910	18880	18920	18850	344
456	20231102	132400	605857530	18870	18860	18880	18860	118
457	20231102	132300	603631270	18850	18860	18860	18850	39
458	20231102	132200	602895770	18830	18840	18840	18830	15
459	20231102	132100	602613200	18830	18870	18870	18830	70
460	20231102	132000	601294060	18850	18870	18880	18850	102
461	20231102	131900	599369240	18870	18820	18870	18810	73
462	20231102	131800	597994250	18820	18820	18820	18820	16
463	20231102	131700	597693130	18820	18820	18820	18820	45
464	20231102	131600	596846230	18820	18820	18820	18820	48
465	20231102	131500	595942870	18820	18810	18830	18810	55
466	20231102	131400	594907400	18830	18810	18860	18810	117
467	20231102	131300	592703510	18810	18810	18820	18810	59
468	20231102	131200	591593580	18810	18840	18840	18810	20
469	20231102	131100	591216880	18840	18820	18870	18820	21
470	20231102	131000	590820900	18820	18810	18880	18800	202
471	20231102	130900	587011570	18800	18800	18800	18800	45
472	20231102	130800	586165570	18800	18810	18810	18800	57
473	20231102	130700	585093560	18810	18810	18810	18810	3
474	20231102	130600	585037130	18810	18790	18860	18790	132
475	20231102	130500	582553780	18790	18800	18800	18790	29
476	20231102	130400	582008590	18800	18760	18800	18760	49
477	20231102	130300	581089070	18770	18770	18770	18770	4
478	20231102	130200	581013990	18760	18780	18780	18760	106
479	20231102	130100	579023370	18780	18780	18780	18780	46
480	20231102	130000	578159490	18790	18810	18810	18790	22
481	20231102	125900	577745900	18810	18760	18850	18750	86
482	20231102	125800	576128170	18760	18770	18770	18750	100
483	20231102	125700	574252080	18760	18760	18760	18760	70
484	20231102	125600	572938880	18760	18760	18760	18760	18
485	20231102	125500	572601200	18760	18760	18790	18750	95
486	20231102	125400	570818470	18790	18800	18800	18790	25
487	20231102	125300	570348500	18810	18860	18860	18810	41
488	20231102	125200	569576590	18860	18800	18860	18800	17
489	20231102	125100	569256150	18820	18840	18860	18820	89
490	20231102	125000	567578640	18810	18810	18810	18800	82
491	20231102	124900	566036410	18860	18850	18860	18850	107
492	20231102	124800	564019360	18810	18860	18860	18810	29
493	20231102	124700	563473050	18830	18830	18830	18830	47
494	20231102	124600	562588040	18840	18840	18840	18840	45
495	20231102	124500	561740240	18820	18860	18880	18820	110
496	20231102	124400	559668330	18860	18710	18880	18710	679
497	20231102	124300	546903010	18730	18700	18730	18700	65
498	20231102	124200	545687360	18700	18700	18700	18690	54
499	20231102	124100	544678020	18700	18690	18700	18690	7
500	20231102	124000	544547150	18740	18690	18740	18680	101
501	20231102	123900	542656550	18700	18660	18700	18650	60
502	20231102	123800	541536510	18660	18660	18660	18660	58
503	20231102	123700	540454230	18670	18660	18690	18660	8
504	20231102	123600	540304880	18660	18660	18660	18660	46
505	20231102	123500	539446520	18660	18650	18660	18650	99
506	20231102	123400	537599750	18650	18660	18660	18650	51
507	20231102	123300	536648120	18660	18660	18660	18660	3
508	20231102	123200	536592140	18660	18650	18660	18640	57
509	20231102	123100	535529420	18640	18650	18650	18640	57
510	20231102	123000	534466530	18650	18650	18650	18650	3
511	20231102	122900	534410580	18640	18650	18650	18640	140
512	20231102	122800	531800050	18650	18650	18650	18640	149
513	20231102	122700	529022610	18650	18650	18650	18650	45
514	20231102	122600	528183360	18650	18650	18650	18650	3
515	20231102	122500	528127410	18650	18650	18650	18650	47
516	20231102	122400	527250860	18650	18660	18660	18650	85
517	20231102	122300	525665570	18650	18650	18660	18650	45
518	20231102	122200	524826310	18650	18650	18650	18650	4
519	20231102	122100	524751710	18640	18650	18680	18640	64
520	20231102	122000	523558390	18650	18650	18650	18650	50
521	20231102	121900	522625890	18670	18660	18670	18650	94
522	20231102	121800	520872480	18680	18670	18680	18650	58
523	20231102	121700	519789580	18680	18680	18680	18680	35
524	20231102	121600	519135780	18680	18690	18690	18680	10
525	20231102	121500	518948910	18690	18690	18690	18690	3
526	20231102	121400	518892840	18690	18690	18690	18690	58
527	20231102	121300	517808820	18690	18690	18690	18690	45
528	20231102	121200	516967770	18690	18700	18720	18690	51
529	20231102	121100	516014030	18700	18700	18700	18700	19
530	20231102	121000	515658730	18740	18710	18740	18710	50
531	20231102	120900	514723100	18720	18720	18720	18720	44
532	20231102	120800	513899420	18720	18720	18720	18720	59
533	20231102	120700	512794940	18720	18720	18720	18720	45
534	20231102	120600	511952540	18720	18720	18750	18720	45
535	20231102	120500	511109560	18710	18720	18720	18710	24
536	20231102	120400	510660310	18720	18710	18720	18710	61
537	20231102	120300	509518820	18720	18770	18770	18720	52
538	20231102	120200	508542880	18770	18770	18770	18770	57
539	20231102	120100	507472990	18710	18710	18710	18710	58
540	20231102	120000	506387810	18710	18710	18710	18710	3
541	20231102	115900	506331680	18710	18700	18710	18700	46
542	20231102	115800	505471060	18700	18660	18700	18660	89
543	20231102	115700	503807610	18660	18690	18690	18660	26
544	20231102	115600	503322190	18680	18680	18680	18680	12
545	20231102	115500	503098030	18680	18640	18680	18640	110
546	20231102	115400	501043720	18640	18660	18680	18640	70
547	20231102	115300	499737580	18660	18680	18680	18660	9
548	20231102	115200	499569520	18660	18680	18680	18660	84
549	20231102	115100	498001280	18670	18660	18730	18660	224
550	20231102	115000	493818050	18660	18650	18660	18650	46
551	20231102	114900	492960120	18630	18620	18630	18620	81
552	20231102	114800	491451860	18600	18730	18730	18600	1003
553	20231102	114700	472733690	18740	18740	18740	18740	59
554	20231102	114600	471628030	18740	18750	18750	18740	13
555	20231102	114500	471384320	18750	18730	18750	18730	23
556	20231102	114400	470953300	18730	18730	18730	18730	58
557	20231102	114300	469866960	18740	18730	18740	18730	50
558	20231102	114200	468930420	18740	18730	18740	18730	80
559	20231102	114100	467431960	18730	18740	18740	18730	104
560	20231102	114000	465483040	18740	18760	18760	18740	211
561	20231102	113900	461527440	18750	18760	18760	18750	10
562	20231102	113800	461339870	18760	18750	18760	18750	145
563	20231102	113700	458621090	18750	18750	18750	18750	20
564	20231102	113600	458246090	18750	18760	18760	18750	54
565	20231102	113500	457233550	18750	18760	18760	18750	61
566	20231102	113400	456089600	18750	18760	18760	18750	42
567	20231102	113300	455301830	18760	18760	18760	18760	4
568	20231102	113200	455226790	18750	18750	18750	18750	121
569	20231102	113100	452958040	18760	18770	18770	18760	65
570	20231102	113000	451738500	18770	18780	18780	18770	226
571	20231102	112900	447495240	18780	18780	18780	18780	57
572	20231102	112800	446424780	18780	18780	18780	18780	245
573	20231102	112700	441823680	18780	18790	18790	18780	51
574	20231102	112600	440865860	18790	18790	18790	18790	3
575	20231102	112500	440809490	18790	18790	18790	18790	47
576	20231102	112400	439926360	18790	18790	18800	18780	100
577	20231102	112300	438047380	18780	18780	18780	18780	45
578	20231102	112200	437202280	18780	18780	18780	18780	3
579	20231102	112100	437145940	18780	18780	18810	18780	67
580	20231102	112000	435887180	18780	18790	18790	18780	58
581	20231102	111900	434797480	18790	18800	18800	18790	46
582	20231102	111800	433932720	18800	18800	18800	18800	3
583	20231102	111700	433876320	18800	18800	18800	18800	58
584	20231102	111600	432785920	18800	18800	18800	18800	46
585	20231102	111500	431921120	18800	18790	18890	18790	312
586	20231102	111400	426045860	18790	18780	18790	18780	75
587	20231102	111300	424636730	18780	18790	18790	18780	397
588	20231102	111200	417180140	18790	18820	18820	18790	32
589	20231102	111100	416577990	18820	18820	18820	18820	25
590	20231102	111000	416107490	18800	18860	18860	18800	686
591	20231102	110900	403191780	18870	18870	18870	18870	7
592	20231102	110800	403059690	18860	18850	18860	18850	120
593	20231102	110700	400797480	18840	18830	18840	18830	288
594	20231102	110600	395373040	18830	18870	18870	18830	445
595	20231102	110500	386984490	18870	18880	18880	18870	117
596	20231102	110400	384776630	18880	18870	18880	18870	67
597	20231102	110300	383512130	18880	18880	18880	18870	77
598	20231102	110200	382058410	18880	18890	18890	18880	29
599	20231102	110100	381510660	18890	18890	18890	18890	43
600	20231102	110000	380698390	18880	18880	18900	18880	41
601	20231102	105900	379924170	18880	18910	18910	18880	41
602	20231102	105800	379149940	18890	18900	18920	18890	104
603	20231102	105700	377184240	18900	18900	18900	18880	399
604	20231102	105600	369648490	18890	18900	18900	18890	249
605	20231102	105500	364942420	18900	18920	18920	18900	45
606	20231102	105400	364091550	18910	18960	18960	18910	590
607	20231102	105300	352916780	18960	18960	18960	18960	58
608	20231102	105200	351817100	18960	18950	18960	18950	82
609	20231102	105100	350262720	18960	18960	18960	18960	7
610	20231102	105000	350130000	18960	19000	19010	18960	70
611	20231102	104900	348800490	18990	18970	18990	18960	110
612	20231102	104800	346713210	18970	18950	18970	18950	170
613	20231102	104700	343488910	18930	18930	18930	18930	46
614	20231102	104600	342618130	18930	19010	19010	18920	763
615	20231102	104500	328138870	19010	19010	19010	19010	16
616	20231102	104400	327834710	19010	19020	19020	19010	55
617	20231102	104300	326789140	19020	19070	19070	19020	570
618	20231102	104200	315926430	19080	19080	19080	19080	200
619	20231102	104100	312110430	19100	19100	19100	19100	0
620	20231102	104000	312110430	19100	19080	19100	19080	87
621	20231102	103900	310449570	19080	19080	19080	19080	44
622	20231102	103800	309610050	19100	19100	19100	19080	197
623	20231102	103700	305848130	19100	19100	19100	19100	0
624	20231102	103600	305848130	19100	19100	19100	19090	16
625	20231102	103500	305542610	19110	19130	19140	19110	114
626	20231102	103400	303361910	19090	19090	19090	19090	50
627	20231102	103300	302407410	19120	19120	19120	19120	43
628	20231102	103200	301585250	19120	19130	19130	19120	36
629	20231102	103100	300896920	19130	19140	19140	19130	63
630	20231102	103000	299691380	19110	19110	19110	19110	56
631	20231102	102900	298621220	19110	19120	19150	19110	301
632	20231102	102800	292862670	19110	19110	19120	19110	297
633	20231102	102700	287186990	19120	19150	19150	19120	109
634	20231102	102600	285102720	19140	19140	19140	19140	27
635	20231102	102500	284585940	19140	19140	19140	19140	32
636	20231102	102400	283973460	19140	19140	19140	19140	4
637	20231102	102300	283896900	19140	19140	19140	19140	1
638	20231102	102200	283877760	19140	19140	19140	19140	0
639	20231102	102100	283877760	19140	19150	19150	19140	36
640	20231102	102000	283188710	19150	19150	19150	19140	233
641	20231102	101900	278726900	19150	19150	19150	19150	1
642	20231102	101800	278707750	19140	19130	19180	19130	315
643	20231102	101700	272677750	19120	19110	19120	19110	74
644	20231102	101600	271263560	19120	19120	19120	19120	0
645	20231102	101500	271263560	19120	19130	19130	19120	63
646	20231102	101400	270058860	19110	19100	19110	19100	11
647	20231102	101300	269848660	19110	19150	19150	19110	36
648	20231102	101200	269159300	19170	19120	19170	19120	87
649	20231102	101100	267492990	19110	19110	19110	19110	14
650	20231102	101000	267225450	19100	19100	19100	19100	64
651	20231102	100900	266003050	19110	19110	19110	19100	54
652	20231102	100800	264971280	19120	19120	19120	19120	1
653	20231102	100700	264952160	19120	19120	19120	19120	36
654	20231102	100600	264263840	19130	19130	19130	19130	1
655	20231102	100500	264244710	19120	19120	19120	19120	0
656	20231102	100400	264244710	19120	19120	19120	19120	0
657	20231102	100300	264244710	19120	19120	19120	19120	16
658	20231102	100200	263938790	19130	19130	19130	19130	1
659	20231102	100100	263919660	19130	19120	19130	19120	43
660	20231102	100000	263097490	19100	19100	19100	19100	10
661	20231102	095900	262906490	19100	19110	19110	19100	7
662	20231102	095800	262772740	19140	19150	19150	19130	135
663	20231102	095700	260189380	19150	19160	19160	19150	6
664	20231102	095600	260074470	19150	19150	19150	19130	38
665	20231102	095500	259347050	19150	19150	19150	19150	1
666	20231102	095400	259327900	19110	19110	19110	19110	90
667	20231102	095300	257608000	19110	19110	19110	19110	0
668	20231102	095200	257608000	19110	19080	19170	19080	142
669	20231102	095100	254893150	19080	19080	19080	19080	8
670	20231102	095000	254740510	19080	19080	19080	19080	17
671	20231102	094900	254416150	19070	19070	19070	19070	150
672	20231102	094800	251555650	19060	19060	19060	19060	10
673	20231102	094700	251365050	19060	19060	19060	19060	14
674	20231102	094600	251098210	19060	19080	19080	19060	226
675	20231102	094500	246788120	19070	19120	19170	19070	324
676	20231102	094400	240601280	19100	19070	19100	19070	52
677	20231102	094300	239609580	19060	19060	19060	19060	0
678	20231102	094200	239609580	19060	19120	19120	19060	277
679	20231102	094100	234318000	19170	19140	19170	19120	182
680	20231102	094000	230835140	19130	19190	19190	19120	324
681	20231102	093900	224625210	19190	19190	19190	19190	92
682	20231102	093800	222859730	19190	19200	19200	19190	7
683	20231102	093700	222725390	19190	19210	19220	19190	209
684	20231102	093600	218708850	19220	19230	19240	19160	517
685	20231102	093500	208798360	19220	19130	19220	19130	743
686	20231102	093400	194543670	19130	19130	19130	19130	89
687	20231102	093300	192841100	19120	19120	19140	19120	178
688	20231102	093200	189436280	19110	19120	19120	19110	11
689	20231102	093100	189226060	19120	19110	19120	19110	15
690	20231102	093000	188939400	19110	19110	19110	19110	1
691	20231102	092900	188920290	19120	19110	19120	19110	66
692	20231102	092800	187658550	19110	19110	19110	19110	1
693	20231102	092700	187639440	19100	19100	19100	19100	1
694	20231102	092600	187620340	19130	19080	19130	19080	109
695	20231102	092500	185540170	19080	19150	19150	19080	147
696	20231102	092400	182728650	19160	19220	19220	19160	460
697	20231102	092300	173891230	19220	19140	19220	19130	66
698	20231102	092200	172626570	19150	19160	19200	19150	28
699	20231102	092100	172089340	19270	19270	19290	19270	343
700	20231102	092000	165476060	19250	19130	19250	19130	1384
701	20231102	091900	138894560	19140	19170	19180	19120	896
702	20231102	091800	121742750	19150	19060	19160	19060	1663
703	20231102	091700	89971160	19060	19070	19070	19060	20
704	20231102	091600	89589810	19080	19080	19080	19080	19
705	20231102	091500	89227290	19070	19060	19070	19060	59
706	20231102	091400	88102510	19060	19070	19070	19050	94
707	20231102	091300	86311390	19090	19090	19100	19090	142
708	20231102	091200	83600590	19100	19090	19100	19090	115
709	20231102	091100	81405230	19090	19080	19090	19080	160
710	20231102	091000	78352150	19070	19040	19080	19040	268
711	20231102	090900	73240810	19060	19060	19080	19030	148
712	20231102	090800	70418660	19070	19070	19070	19070	3
713	20231102	090700	70361450	19060	19020	19070	19020	870
714	20231102	090600	53793470	19030	19010	19040	19010	49
715	20231102	090500	52861720	19010	19000	19030	19000	20
716	20231102	090400	52481530	19000	19080	19080	19000	182
717	20231102	090300	49012160	19080	19070	19080	19060	43
718	20231102	090200	48191770	19100	19120	19120	19090	129
719	20231102	090100	45727740	19120	18940	19120	18940	1445
720	20231102	090000	18267210	18960	18820	19000	18820	967