KissMeData/417840/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212400	739554270	12420	12420	12420	12420	2195
3	20231102	212300	739554270	12420	12420	12420	12420	0
4	20231102	212200	739554270	12420	12420	12420	12420	0
5	20231102	212100	739554270	12420	12420	12420	12420	0
6	20231102	212000	739554270	12420	12420	12420	12420	0
7	20231102	211900	739554270	12420	12420	12420	12420	0
8	20231102	211800	739554270	12420	12420	12420	12420	0
9	20231102	211700	739554270	12420	12420	12420	12420	0
10	20231102	211600	739554270	12420	12420	12420	12420	0
11	20231102	211500	739554270	12420	12420	12420	12420	0
12	20231102	211400	739554270	12420	12420	12420	12420	0
13	20231102	211300	739554270	12420	12420	12420	12420	0
14	20231102	211200	739554270	12420	12420	12420	12420	0
15	20231102	211100	739554270	12420	12420	12420	12420	0
16	20231102	211000	739554270	12420	12420	12420	12420	0
17	20231102	210900	739554270	12420	12420	12420	12420	0
18	20231102	210800	739554270	12420	12420	12420	12420	0
19	20231102	210700	739554270	12420	12420	12420	12420	0
20	20231102	210600	739554270	12420	12420	12420	12420	0
21	20231102	210500	739554270	12420	12420	12420	12420	0
22	20231102	210400	739554270	12420	12420	12420	12420	0
23	20231102	210300	739554270	12420	12420	12420	12420	0
24	20231102	210200	739554270	12420	12420	12420	12420	0
25	20231102	210100	739554270	12420	12420	12420	12420	0
26	20231102	210000	739554270	12420	12420	12420	12420	0
27	20231102	205900	739554270	12420	12420	12420	12420	0
28	20231102	205800	739554270	12420	12420	12420	12420	0
29	20231102	205700	739554270	12420	12420	12420	12420	0
30	20231102	205600	739554270	12420	12420	12420	12420	0
31	20231102	205500	739554270	12420	12420	12420	12420	0
32	20231102	205400	739554270	12420	12420	12420	12420	2195
33	20231102	205300	739554270	12420	12420	12420	12420	0
34	20231102	205200	739554270	12420	12420	12420	12420	0
35	20231102	205100	739554270	12420	12420	12420	12420	0
36	20231102	205000	739554270	12420	12420	12420	12420	0
37	20231102	204900	739554270	12420	12420	12420	12420	0
38	20231102	204800	739554270	12420	12420	12420	12420	0
39	20231102	204700	739554270	12420	12420	12420	12420	0
40	20231102	204600	739554270	12420	12420	12420	12420	0
41	20231102	204500	739554270	12420	12420	12420	12420	0
42	20231102	204400	739554270	12420	12420	12420	12420	0
43	20231102	204300	739554270	12420	12420	12420	12420	0
44	20231102	204200	739554270	12420	12420	12420	12420	0
45	20231102	204100	739554270	12420	12420	12420	12420	0
46	20231102	204000	739554270	12420	12420	12420	12420	0
47	20231102	203900	739554270	12420	12420	12420	12420	0
48	20231102	203800	739554270	12420	12420	12420	12420	0
49	20231102	203700	739554270	12420	12420	12420	12420	0
50	20231102	203600	739554270	12420	12420	12420	12420	0
51	20231102	203500	739554270	12420	12420	12420	12420	0
52	20231102	203400	739554270	12420	12420	12420	12420	0
53	20231102	203300	739554270	12420	12420	12420	12420	0
54	20231102	203200	739554270	12420	12420	12420	12420	0
55	20231102	203100	739554270	12420	12420	12420	12420	0
56	20231102	203000	739554270	12420	12420	12420	12420	0
57	20231102	202900	739554270	12420	12420	12420	12420	0
58	20231102	202800	739554270	12420	12420	12420	12420	0
59	20231102	202700	739554270	12420	12420	12420	12420	0
60	20231102	202600	739554270	12420	12420	12420	12420	0
61	20231102	202500	739554270	12420	12420	12420	12420	0
62	20231102	202400	739554270	12420	12420	12420	12420	2195
63	20231102	202300	739554270	12420	12420	12420	12420	0
64	20231102	202200	739554270	12420	12420	12420	12420	0
65	20231102	202100	739554270	12420	12420	12420	12420	0
66	20231102	202000	739554270	12420	12420	12420	12420	0
67	20231102	201900	739554270	12420	12420	12420	12420	0
68	20231102	201800	739554270	12420	12420	12420	12420	0
69	20231102	201700	739554270	12420	12420	12420	12420	0
70	20231102	201600	739554270	12420	12420	12420	12420	0
71	20231102	201500	739554270	12420	12420	12420	12420	0
72	20231102	201400	739554270	12420	12420	12420	12420	0
73	20231102	201300	739554270	12420	12420	12420	12420	0
74	20231102	201200	739554270	12420	12420	12420	12420	0
75	20231102	201100	739554270	12420	12420	12420	12420	0
76	20231102	201000	739554270	12420	12420	12420	12420	0
77	20231102	200900	739554270	12420	12420	12420	12420	0
78	20231102	200800	739554270	12420	12420	12420	12420	0
79	20231102	200700	739554270	12420	12420	12420	12420	0
80	20231102	200600	739554270	12420	12420	12420	12420	0
81	20231102	200500	739554270	12420	12420	12420	12420	0
82	20231102	200400	739554270	12420	12420	12420	12420	0
83	20231102	200300	739554270	12420	12420	12420	12420	0
84	20231102	200200	739554270	12420	12420	12420	12420	0
85	20231102	200100	739554270	12420	12420	12420	12420	0
86	20231102	200000	739554270	12420	12420	12420	12420	0
87	20231102	195900	739554270	12420	12420	12420	12420	0
88	20231102	195800	739554270	12420	12420	12420	12420	0
89	20231102	195700	739554270	12420	12420	12420	12420	0
90	20231102	195600	739554270	12420	12420	12420	12420	0
91	20231102	195500	739554270	12420	12420	12420	12420	0
92	20231102	195400	739554270	12420	12420	12420	12420	2195
93	20231102	195300	739554270	12420	12420	12420	12420	0
94	20231102	195200	739554270	12420	12420	12420	12420	0
95	20231102	195100	739554270	12420	12420	12420	12420	0
96	20231102	195000	739554270	12420	12420	12420	12420	0
97	20231102	194900	739554270	12420	12420	12420	12420	0
98	20231102	194800	739554270	12420	12420	12420	12420	0
99	20231102	194700	739554270	12420	12420	12420	12420	0
100	20231102	194600	739554270	12420	12420	12420	12420	0
101	20231102	194500	739554270	12420	12420	12420	12420	0
102	20231102	194400	739554270	12420	12420	12420	12420	0
103	20231102	194300	739554270	12420	12420	12420	12420	0
104	20231102	194200	739554270	12420	12420	12420	12420	0
105	20231102	194100	739554270	12420	12420	12420	12420	0
106	20231102	194000	739554270	12420	12420	12420	12420	0
107	20231102	193900	739554270	12420	12420	12420	12420	0
108	20231102	193800	739554270	12420	12420	12420	12420	0
109	20231102	193700	739554270	12420	12420	12420	12420	0
110	20231102	193600	739554270	12420	12420	12420	12420	0
111	20231102	193500	739554270	12420	12420	12420	12420	0
112	20231102	193400	739554270	12420	12420	12420	12420	0
113	20231102	193300	739554270	12420	12420	12420	12420	0
114	20231102	193200	739554270	12420	12420	12420	12420	0
115	20231102	193100	739554270	12420	12420	12420	12420	0
116	20231102	193000	739554270	12420	12420	12420	12420	0
117	20231102	192900	739554270	12420	12420	12420	12420	0
118	20231102	192800	739554270	12420	12420	12420	12420	0
119	20231102	192700	739554270	12420	12420	12420	12420	0
120	20231102	192600	739554270	12420	12420	12420	12420	0
121	20231102	192500	739554270	12420	12420	12420	12420	0
122	20231102	192400	739554270	12420	12420	12420	12420	2195
123	20231102	192300	739554270	12420	12420	12420	12420	0
124	20231102	192200	739554270	12420	12420	12420	12420	0
125	20231102	192100	739554270	12420	12420	12420	12420	0
126	20231102	192000	739554270	12420	12420	12420	12420	0
127	20231102	191900	739554270	12420	12420	12420	12420	0
128	20231102	191800	739554270	12420	12420	12420	12420	0
129	20231102	191700	739554270	12420	12420	12420	12420	0
130	20231102	191600	739554270	12420	12420	12420	12420	0
131	20231102	191500	739554270	12420	12420	12420	12420	0
132	20231102	191400	739554270	12420	12420	12420	12420	0
133	20231102	191300	739554270	12420	12420	12420	12420	0
134	20231102	191200	739554270	12420	12420	12420	12420	0
135	20231102	191100	739554270	12420	12420	12420	12420	0
136	20231102	191000	739554270	12420	12420	12420	12420	0
137	20231102	190900	739554270	12420	12420	12420	12420	0
138	20231102	190800	739554270	12420	12420	12420	12420	0
139	20231102	190700	739554270	12420	12420	12420	12420	0
140	20231102	190600	739554270	12420	12420	12420	12420	0
141	20231102	190500	739554270	12420	12420	12420	12420	0
142	20231102	190400	739554270	12420	12420	12420	12420	0
143	20231102	190300	739554270	12420	12420	12420	12420	0
144	20231102	190200	739554270	12420	12420	12420	12420	0
145	20231102	190100	739554270	12420	12420	12420	12420	0
146	20231102	190000	739554270	12420	12420	12420	12420	0
147	20231102	185900	739554270	12420	12420	12420	12420	0
148	20231102	185800	739554270	12420	12420	12420	12420	0
149	20231102	185700	739554270	12420	12420	12420	12420	0
150	20231102	185600	739554270	12420	12420	12420	12420	0
151	20231102	185500	739554270	12420	12420	12420	12420	0
152	20231102	185400	739554270	12420	12420	12420	12420	2195
153	20231102	185300	739554270	12420	12420	12420	12420	0
154	20231102	185200	739554270	12420	12420	12420	12420	0
155	20231102	185100	739554270	12420	12420	12420	12420	0
156	20231102	185000	739554270	12420	12420	12420	12420	0
157	20231102	184900	739554270	12420	12420	12420	12420	0
158	20231102	184800	739554270	12420	12420	12420	12420	0
159	20231102	184700	739554270	12420	12420	12420	12420	0
160	20231102	184600	739554270	12420	12420	12420	12420	0
161	20231102	184500	739554270	12420	12420	12420	12420	0
162	20231102	184400	739554270	12420	12420	12420	12420	0
163	20231102	184300	739554270	12420	12420	12420	12420	0
164	20231102	184200	739554270	12420	12420	12420	12420	0
165	20231102	184100	739554270	12420	12420	12420	12420	0
166	20231102	184000	739554270	12420	12420	12420	12420	0
167	20231102	183900	739554270	12420	12420	12420	12420	0
168	20231102	183800	739554270	12420	12420	12420	12420	0
169	20231102	183700	739554270	12420	12420	12420	12420	0
170	20231102	183600	739554270	12420	12420	12420	12420	0
171	20231102	183500	739554270	12420	12420	12420	12420	0
172	20231102	183400	739554270	12420	12420	12420	12420	0
173	20231102	183300	739554270	12420	12420	12420	12420	0
174	20231102	183200	739554270	12420	12420	12420	12420	0
175	20231102	183100	739554270	12420	12420	12420	12420	0
176	20231102	183000	739554270	12420	12420	12420	12420	0
177	20231102	182900	739554270	12420	12420	12420	12420	0
178	20231102	182800	739554270	12420	12420	12420	12420	0
179	20231102	182700	739554270	12420	12420	12420	12420	0
180	20231102	182600	739554270	12420	12420	12420	12420	0
181	20231102	182500	739554270	12420	12420	12420	12420	0
182	20231102	182400	739554270	12420	12420	12420	12420	2195
183	20231102	182300	739554270	12420	12420	12420	12420	0
184	20231102	182200	739554270	12420	12420	12420	12420	0
185	20231102	182100	739554270	12420	12420	12420	12420	0
186	20231102	182000	739554270	12420	12420	12420	12420	0
187	20231102	181900	739554270	12420	12420	12420	12420	0
188	20231102	181800	739554270	12420	12420	12420	12420	0
189	20231102	181700	739554270	12420	12420	12420	12420	0
190	20231102	181600	739554270	12420	12420	12420	12420	0
191	20231102	181500	739554270	12420	12420	12420	12420	0
192	20231102	181400	739554270	12420	12420	12420	12420	0
193	20231102	181300	739554270	12420	12420	12420	12420	0
194	20231102	181200	739554270	12420	12420	12420	12420	0
195	20231102	181100	739554270	12420	12420	12420	12420	0
196	20231102	181000	739554270	12420	12420	12420	12420	0
197	20231102	180900	739554270	12420	12420	12420	12420	0
198	20231102	180800	739554270	12420	12420	12420	12420	0
199	20231102	180700	739554270	12420	12420	12420	12420	0
200	20231102	180600	739554270	12420	12420	12420	12420	0
201	20231102	180500	739554270	12420	12420	12420	12420	0
202	20231102	180400	739554270	12420	12420	12420	12420	0
203	20231102	180300	739554270	12420	12420	12420	12420	0
204	20231102	180200	739554270	12420	12420	12420	12420	0
205	20231102	180100	739554270	12420	12420	12420	12420	0
206	20231102	180000	739554270	12420	12420	12420	12420	0
207	20231102	175900	739554270	12420	12420	12420	12420	0
208	20231102	175800	739554270	12420	12420	12420	12420	0
209	20231102	175700	739554270	12420	12420	12420	12420	0
210	20231102	175600	739554270	12420	12420	12420	12420	0
211	20231102	175500	739554270	12420	12420	12420	12420	0
212	20231102	175400	739554270	12420	12420	12420	12420	2195
213	20231102	175300	739554270	12420	12420	12420	12420	0
214	20231102	175200	739554270	12420	12420	12420	12420	0
215	20231102	175100	739554270	12420	12420	12420	12420	0
216	20231102	175000	739554270	12420	12420	12420	12420	0
217	20231102	174900	739554270	12420	12420	12420	12420	0
218	20231102	174800	739554270	12420	12420	12420	12420	0
219	20231102	174700	739554270	12420	12420	12420	12420	0
220	20231102	174600	739554270	12420	12420	12420	12420	0
221	20231102	174500	739554270	12420	12420	12420	12420	0
222	20231102	174400	739554270	12420	12420	12420	12420	0
223	20231102	174300	739554270	12420	12420	12420	12420	0
224	20231102	174200	739554270	12420	12420	12420	12420	0
225	20231102	174100	739554270	12420	12420	12420	12420	0
226	20231102	174000	739554270	12420	12420	12420	12420	0
227	20231102	173900	739554270	12420	12420	12420	12420	0
228	20231102	173800	739554270	12420	12420	12420	12420	0
229	20231102	173700	739554270	12420	12420	12420	12420	0
230	20231102	173600	739554270	12420	12420	12420	12420	0
231	20231102	173500	739554270	12420	12420	12420	12420	0
232	20231102	173400	739554270	12420	12420	12420	12420	0
233	20231102	173300	739554270	12420	12420	12420	12420	0
234	20231102	173200	739554270	12420	12420	12420	12420	0
235	20231102	173100	739554270	12420	12420	12420	12420	0
236	20231102	173000	739554270	12420	12420	12420	12420	0
237	20231102	172900	739554270	12420	12420	12420	12420	0
238	20231102	172800	739554270	12420	12420	12420	12420	0
239	20231102	172700	739554270	12420	12420	12420	12420	0
240	20231102	172600	739554270	12420	12420	12420	12420	0
241	20231102	172500	739554270	12420	12420	12420	12420	0
242	20231102	172400	739554270	12420	12420	12420	12420	2195
243	20231102	172300	739554270	12420	12420	12420	12420	0
244	20231102	172200	739554270	12420	12420	12420	12420	0
245	20231102	172100	739554270	12420	12420	12420	12420	0
246	20231102	172000	739554270	12420	12420	12420	12420	0
247	20231102	171900	739554270	12420	12420	12420	12420	0
248	20231102	171800	739554270	12420	12420	12420	12420	0
249	20231102	171700	739554270	12420	12420	12420	12420	0
250	20231102	171600	739554270	12420	12420	12420	12420	0
251	20231102	171500	739554270	12420	12420	12420	12420	0
252	20231102	171400	739554270	12420	12420	12420	12420	0
253	20231102	171300	739554270	12420	12420	12420	12420	0
254	20231102	171200	739554270	12420	12420	12420	12420	0
255	20231102	171100	739554270	12420	12420	12420	12420	0
256	20231102	171000	739554270	12420	12420	12420	12420	0
257	20231102	170900	739554270	12420	12420	12420	12420	0
258	20231102	170800	739554270	12420	12420	12420	12420	0
259	20231102	170700	739554270	12420	12420	12420	12420	0
260	20231102	170600	739554270	12420	12420	12420	12420	0
261	20231102	170500	739554270	12420	12420	12420	12420	0
262	20231102	170400	739554270	12420	12420	12420	12420	0
263	20231102	170300	739554270	12420	12420	12420	12420	0
264	20231102	170200	739554270	12420	12420	12420	12420	0
265	20231102	170100	739554270	12420	12420	12420	12420	0
266	20231102	170000	739554270	12420	12420	12420	12420	0
267	20231102	165900	739554270	12420	12420	12420	12420	0
268	20231102	165800	739554270	12420	12420	12420	12420	0
269	20231102	165700	739554270	12420	12420	12420	12420	0
270	20231102	165600	739554270	12420	12420	12420	12420	0
271	20231102	165500	739554270	12420	12420	12420	12420	0
272	20231102	165400	739554270	12420	12420	12420	12420	2195
273	20231102	165300	739554270	12420	12420	12420	12420	0
274	20231102	165200	739554270	12420	12420	12420	12420	0
275	20231102	165100	739554270	12420	12420	12420	12420	0
276	20231102	165000	739554270	12420	12420	12420	12420	0
277	20231102	164900	739554270	12420	12420	12420	12420	0
278	20231102	164800	739554270	12420	12420	12420	12420	0
279	20231102	164700	739554270	12420	12420	12420	12420	0
280	20231102	164600	739554270	12420	12420	12420	12420	0
281	20231102	164500	739554270	12420	12420	12420	12420	0
282	20231102	164400	739554270	12420	12420	12420	12420	0
283	20231102	164300	739554270	12420	12420	12420	12420	0
284	20231102	164200	739554270	12420	12420	12420	12420	0
285	20231102	164100	739554270	12420	12420	12420	12420	0
286	20231102	164000	739554270	12420	12420	12420	12420	0
287	20231102	163900	739554270	12420	12420	12420	12420	0
288	20231102	163800	739554270	12420	12420	12420	12420	0
289	20231102	163700	739554270	12420	12420	12420	12420	0
290	20231102	163600	739554270	12420	12420	12420	12420	0
291	20231102	163500	739554270	12420	12420	12420	12420	0
292	20231102	163400	739554270	12420	12420	12420	12420	0
293	20231102	163300	739554270	12420	12420	12420	12420	0
294	20231102	163200	739554270	12420	12420	12420	12420	0
295	20231102	163100	739554270	12420	12420	12420	12420	0
296	20231102	163000	739554270	12420	12420	12420	12420	0
297	20231102	162900	739554270	12420	12420	12420	12420	0
298	20231102	162800	739554270	12420	12420	12420	12420	0
299	20231102	162700	739554270	12420	12420	12420	12420	0
300	20231102	162600	739554270	12420	12420	12420	12420	0
301	20231102	162500	739554270	12420	12420	12420	12420	0
302	20231102	162400	739554270	12420	12420	12420	12420	2195
303	20231102	162300	739554270	12420	12420	12420	12420	0
304	20231102	162200	739554270	12420	12420	12420	12420	0
305	20231102	162100	739554270	12420	12420	12420	12420	0
306	20231102	162000	739554270	12420	12420	12420	12420	0
307	20231102	161900	739554270	12420	12420	12420	12420	0
308	20231102	161800	739554270	12420	12420	12420	12420	0
309	20231102	161700	739554270	12420	12420	12420	12420	0
310	20231102	161600	739554270	12420	12420	12420	12420	0
311	20231102	161500	739554270	12420	12420	12420	12420	0
312	20231102	161400	739554270	12420	12420	12420	12420	0
313	20231102	161300	739554270	12420	12420	12420	12420	0
314	20231102	161200	739554270	12420	12420	12420	12420	0
315	20231102	161100	739554270	12420	12420	12420	12420	0
316	20231102	161000	739554270	12420	12420	12420	12420	0
317	20231102	160900	739554270	12420	12420	12420	12420	0
318	20231102	160800	739554270	12420	12420	12420	12420	0
319	20231102	160700	739554270	12420	12420	12420	12420	0
320	20231102	160600	739554270	12420	12420	12420	12420	0
321	20231102	160500	739554270	12420	12420	12420	12420	0
322	20231102	160400	739554270	12420	12420	12420	12420	0
323	20231102	160300	739554270	12420	12420	12420	12420	0
324	20231102	160200	739554270	12420	12420	12420	12420	0
325	20231102	160100	739554270	12420	12420	12420	12420	0
326	20231102	160000	739554270	12420	12420	12420	12420	0
327	20231102	155900	739554270	12420	12420	12420	12420	0
328	20231102	155800	739554270	12420	12420	12420	12420	0
329	20231102	155700	739554270	12420	12420	12420	12420	0
330	20231102	155600	739554270	12420	12420	12420	12420	0
331	20231102	155500	739554270	12420	12420	12420	12420	0
332	20231102	155400	739554270	12420	12420	12420	12420	2195
333	20231102	155300	739554270	12420	12420	12420	12420	0
334	20231102	155200	739554270	12420	12420	12420	12420	0
335	20231102	155100	739554270	12420	12420	12420	12420	0
336	20231102	155000	739554270	12420	12420	12420	12420	0
337	20231102	154900	739554270	12420	12420	12420	12420	0
338	20231102	154800	739554270	12420	12420	12420	12420	0
339	20231102	154700	739554270	12420	12420	12420	12420	0
340	20231102	154600	739554270	12420	12420	12420	12420	0
341	20231102	154500	739554270	12420	12420	12420	12420	0
342	20231102	154400	739554270	12420	12420	12420	12420	0
343	20231102	154300	739554270	12420	12420	12420	12420	0
344	20231102	154200	739554270	12420	12420	12420	12420	0
345	20231102	154100	739554270	12420	12420	12420	12420	0
346	20231102	154000	739554270	12420	12420	12420	12420	0
347	20231102	153900	739554270	12420	12420	12420	12420	0
348	20231102	153800	739554270	12420	12420	12420	12420	0
349	20231102	153700	739554270	12420	12420	12420	12420	0
350	20231102	153600	739554270	12420	12420	12420	12420	0
351	20231102	153500	739554270	12420	12420	12420	12420	0
352	20231102	153400	739554270	12420	12420	12420	12420	0
353	20231102	153300	739554270	12420	12420	12420	12420	0
354	20231102	153200	739554270	12420	12420	12420	12420	0
355	20231102	153100	739554270	12420	12420	12420	12420	0
356	20231102	153000	739554270	12420	12420	12420	12420	2195
357	20231102	152900	712292370	12420	12420	12420	12420	0
358	20231102	152800	712292370	12420	12420	12420	12420	0
359	20231102	152700	712292370	12420	12420	12420	12420	0
360	20231102	152600	712292370	12420	12420	12420	12420	0
361	20231102	152500	712292370	12420	12420	12420	12420	0
362	20231102	152400	712292370	12420	12420	12420	12420	0
363	20231102	152300	712292370	12420	12420	12420	12420	0
364	20231102	152200	712292370	12420	12420	12420	12420	0
365	20231102	152100	712292370	12420	12420	12420	12420	0
366	20231102	152000	712292370	12420	12420	12420	12420	0
367	20231102	151900	712292370	12420	12400	12420	12400	30
368	20231102	151800	711919980	12340	12350	12350	12340	357
369	20231102	151700	707512280	12360	12360	12360	12360	296
370	20231102	151600	703853720	12360	12370	12380	12360	390
371	20231102	151500	699031550	12380	12390	12390	12380	49
372	20231102	151400	698424580	12390	12390	12390	12390	113
373	20231102	151300	697024510	12370	12370	12370	12370	0
374	20231102	151200	697024510	12370	12370	12370	12370	10
375	20231102	151100	696900810	12400	12380	12400	12380	328
376	20231102	151000	692840130	12450	12450	12450	12450	0
377	20231102	150900	692840130	12450	12450	12450	12450	0
378	20231102	150800	692840130	12450	12450	12450	12450	0
379	20231102	150700	692840130	12450	12450	12450	12450	0
380	20231102	150600	692840130	12450	12420	12450	12400	218
381	20231102	150500	690133820	12420	12430	12430	12420	759
382	20231102	150400	680704590	12450	12450	12450	12450	0
383	20231102	150300	680704590	12450	12450	12450	12450	0
384	20231102	150200	680704590	12450	12450	12450	12450	0
385	20231102	150100	680704590	12450	12450	12450	12450	0
386	20231102	150000	680704590	12450	12440	12450	12440	213
387	20231102	145900	678054740	12450	12450	12450	12450	0
388	20231102	145800	678054740	12450	12430	12450	12430	291
389	20231102	145700	674436650	12430	12430	12430	12420	164
390	20231102	145600	672398180	12430	12430	12430	12430	98
391	20231102	145500	671180040	12430	12430	12430	12430	6
392	20231102	145400	671105460	12430	12430	12430	12430	232
393	20231102	145300	668221700	12430	12390	12430	12390	1131
394	20231102	145200	654207100	12390	12380	12390	12380	101
395	20231102	145100	652956710	12390	12390	12390	12390	1
396	20231102	145000	652944320	12370	12370	12370	12370	0
397	20231102	144900	652944320	12370	12370	12370	12370	1
398	20231102	144800	652931950	12390	12380	12390	12380	308
399	20231102	144700	649118690	12370	12370	12370	12370	1402
400	20231102	144600	631775950	12370	12370	12370	12370	249
401	20231102	144500	628695820	12380	12380	12380	12380	2
402	20231102	144400	628671060	12380	12380	12380	12380	30
403	20231102	144300	628299660	12380	12380	12380	12380	0
404	20231102	144200	628299660	12380	12380	12380	12380	0
405	20231102	144100	628299660	12380	12380	12380	12380	32
406	20231102	144000	627903500	12380	12380	12380	12380	370
407	20231102	143900	623322900	12380	12350	12380	12350	41
408	20231102	143800	622815620	12370	12360	12370	12360	200
409	20231102	143700	620342720	12360	12370	12370	12360	41
410	20231102	143600	619835650	12370	12370	12370	12370	29
411	20231102	143500	619476920	12350	12350	12350	12350	0
412	20231102	143400	619476920	12350	12350	12350	12350	0
413	20231102	143300	619476920	12350	12350	12350	12350	10
414	20231102	143200	619353420	12380	12380	12380	12380	0
415	20231102	143100	619353420	12380	12350	12380	12350	210
416	20231102	143000	616756620	12380	12380	12380	12380	223
417	20231102	142900	613995880	12380	12370	12380	12370	500
418	20231102	142800	607807880	12380	12350	12380	12350	445
419	20231102	142700	602304780	12350	12350	12350	12350	1
420	20231102	142600	602292430	12360	12380	12380	12360	230
421	20231102	142500	599449010	12390	12390	12390	12390	1
422	20231102	142400	599436620	12390	12390	12390	12390	0
423	20231102	142300	599436620	12390	12390	12390	12390	0
424	20231102	142200	599436620	12390	12380	12390	12380	100
425	20231102	142100	598197890	12380	12380	12380	12380	103
426	20231102	142000	596922750	12390	12390	12390	12390	9
427	20231102	141900	596811240	12390	12390	12390	12390	715
428	20231102	141800	587952390	12400	12400	12400	12400	2
429	20231102	141700	587927590	12400	12400	12400	12400	0
430	20231102	141600	587927590	12400	12400	12400	12400	0
431	20231102	141500	587927590	12400	12380	12400	12380	207
432	20231102	141400	585361190	12380	12380	12380	12380	0
433	20231102	141300	585361190	12380	12370	12380	12370	28
434	20231102	141200	585014730	12370	12370	12370	12370	311
435	20231102	141100	581167660	12400	12400	12400	12400	0
436	20231102	141000	581167660	12400	12410	12410	12400	169
437	20231102	140900	579071310	12440	12440	12440	12440	0
438	20231102	140800	579071310	12440	12440	12440	12440	41
439	20231102	140700	578561270	12440	12440	12440	12440	0
440	20231102	140600	578561270	12440	12440	12440	12440	0
441	20231102	140500	578561270	12440	12440	12440	12440	34
442	20231102	140400	578138310	12440	12440	12440	12440	0
443	20231102	140300	578138310	12440	12440	12440	12440	0
444	20231102	140200	578138310	12440	12440	12440	12440	32
445	20231102	140100	577740230	12450	12450	12450	12450	0
446	20231102	140000	577740230	12450	12450	12450	12450	30
447	20231102	135900	577366730	12450	12450	12450	12450	101
448	20231102	135800	576109280	12400	12400	12400	12400	40
449	20231102	135700	575613280	12400	12400	12400	12400	35
450	20231102	135600	575179280	12350	12350	12350	12350	1
451	20231102	135500	575166930	12400	12400	12400	12400	34
452	20231102	135400	574745330	12400	12400	12400	12400	1
453	20231102	135300	574732930	12400	12400	12400	12400	0
454	20231102	135200	574732930	12400	12400	12400	12400	32
455	20231102	135100	574336130	12390	12390	12390	12390	1
456	20231102	135000	574323740	12390	12390	12390	12390	1
457	20231102	134900	574311350	12400	12400	12400	12400	0
458	20231102	134800	574311350	12400	12400	12400	12400	0
459	20231102	134700	574311350	12400	12400	12400	12400	0
460	20231102	134600	574311350	12400	12400	12400	12400	87
461	20231102	134500	573232550	12470	12470	12480	12470	239
462	20231102	134400	570252100	12470	12440	12470	12380	105
463	20231102	134300	568945580	12400	12400	12440	12350	884
464	20231102	134200	557983940	12400	12360	12400	12360	33
465	20231102	134100	557574990	12390	12390	12390	12390	11
466	20231102	134000	557438700	12400	12390	12400	12390	366
467	20231102	133900	552903880	12390	12380	12390	12380	251
468	20231102	133800	549794860	12380	12380	12380	12380	690
469	20231102	133700	541252660	12380	12340	12380	12320	292
470	20231102	133600	537646330	12320	12320	12320	12320	0
471	20231102	133500	537646330	12320	12320	12320	12320	0
472	20231102	133400	537646330	12320	12320	12320	12320	0
473	20231102	133300	537646330	12320	12320	12320	12320	80
474	20231102	133200	536660730	12340	12330	12340	12320	37
475	20231102	133100	536204230	12340	12340	12340	12340	0
476	20231102	133000	536204230	12340	12340	12340	12340	32
477	20231102	132900	535809350	12340	12340	12340	12340	0
478	20231102	132800	535809350	12340	12340	12340	12340	0
479	20231102	132700	535809350	12340	12340	12340	12340	28
480	20231102	132600	535463830	12330	12330	12330	12330	0
481	20231102	132500	535463830	12330	12330	12330	12330	1
482	20231102	132400	535451500	12340	12340	12340	12340	0
483	20231102	132300	535451500	12340	12340	12340	12340	0
484	20231102	132200	535451500	12340	12310	12340	12310	4
485	20231102	132100	535402200	12300	12300	12300	12300	10
486	20231102	132000	535279200	12300	12300	12300	12300	80
487	20231102	131900	534295200	12300	12300	12300	12300	265
488	20231102	131800	531035700	12290	12300	12300	12290	20
489	20231102	131700	530789890	12310	12310	12310	12310	99
490	20231102	131600	529571200	12310	12310	12310	12310	0
491	20231102	131500	529571200	12310	12310	12310	12310	57
492	20231102	131400	528869530	12310	12340	12340	12310	69
493	20231102	131300	528019270	12350	12350	12350	12350	0
494	20231102	131200	528019270	12350	12350	12350	12350	0
495	20231102	131100	528019270	12350	12350	12350	12350	0
496	20231102	131000	528019270	12350	12350	12350	12350	0
497	20231102	130900	528019270	12350	12350	12350	12350	0
498	20231102	130800	528019270	12350	12350	12350	12350	0
499	20231102	130700	528019270	12350	12310	12350	12310	29
500	20231102	130600	527662240	12310	12310	12310	12310	28
501	20231102	130500	527317560	12320	12360	12360	12320	21
502	20231102	130400	527058490	12360	12370	12370	12360	59
503	20231102	130300	526329220	12380	12380	12380	12380	1
504	20231102	130200	526316840	12380	12370	12380	12370	126
505	20231102	130100	524758160	12370	12370	12370	12370	0
506	20231102	130000	524758160	12370	12370	12370	12370	32
507	20231102	125900	524362320	12370	12370	12370	12370	2
508	20231102	125800	524337580	12380	12380	12380	12370	223
509	20231102	125700	521577540	12380	12380	12380	12380	31
510	20231102	125600	521193760	12380	12360	12380	12360	35
511	20231102	125500	520760810	12360	12360	12360	12360	2
512	20231102	125400	520736090	12370	12370	12370	12370	1
513	20231102	125300	520723720	12380	12370	12380	12370	25
514	20231102	125200	520414230	12380	12380	12380	12380	1
515	20231102	125100	520401850	12370	12350	12380	12350	636
516	20231102	125000	512540710	12280	12360	12360	12280	717
517	20231102	124900	503697990	12340	12340	12340	12340	214
518	20231102	124800	501057230	12340	12340	12340	12340	0
519	20231102	124700	501057230	12340	12320	12340	12320	950
520	20231102	124600	489336010	12330	12330	12330	12330	0
521	20231102	124500	489336010	12330	12330	12330	12330	1
522	20231102	124400	489323680	12330	12330	12330	12330	1
523	20231102	124300	489311350	12340	12340	12340	12340	10
524	20231102	124200	489187950	12340	12350	12350	12230	757
525	20231102	124100	479914470	12360	12360	12360	12360	110
526	20231102	124000	478554870	12380	12370	12380	12370	16
527	20231102	123900	478356940	12370	12370	12370	12370	1
528	20231102	123800	478344570	12360	12360	12360	12360	93
529	20231102	123700	477195090	12360	12350	12360	12350	25
530	20231102	123600	476886230	12350	12350	12350	12340	676
531	20231102	123500	468537640	12350	12340	12350	12340	3
532	20231102	123400	468500600	12350	12280	12350	12250	455
533	20231102	123300	462910400	12330	12310	12350	12310	1501
534	20231102	123200	444396020	12290	12260	12290	12260	3042
535	20231102	123100	407035550	12270	12270	12270	12270	0
536	20231102	123000	407035550	12270	12270	12270	12270	30
537	20231102	122900	406667450	12250	12270	12270	12250	356
538	20231102	122800	402299430	12250	12250	12250	12250	0
539	20231102	122700	402299430	12250	12250	12250	12250	0
540	20231102	122600	402299430	12250	12250	12250	12250	1
541	20231102	122500	402287180	12250	12250	12250	12250	0
542	20231102	122400	402287180	12250	12250	12250	12250	0
543	20231102	122300	402287180	12250	12280	12280	12250	500
544	20231102	122200	396158520	12280	12280	12280	12280	39
545	20231102	122100	395679600	12280	12280	12280	12280	0
546	20231102	122000	395679600	12280	12280	12280	12280	0
547	20231102	121900	395679600	12280	12280	12280	12280	72
548	20231102	121800	394795440	12280	12280	12280	12280	100
549	20231102	121700	393567440	12220	12220	12220	12220	0
550	20231102	121600	393567440	12220	12290	12290	12220	311
551	20231102	121500	389766950	12280	12280	12280	12280	7
552	20231102	121400	389680990	12280	12280	12280	12280	100
553	20231102	121300	388452990	12220	12220	12220	12220	16
554	20231102	121200	388257470	12290	12290	12300	12290	183
555	20231102	121100	386007040	12300	12240	12300	12240	3768
556	20231102	121000	339753100	12240	12240	12240	12240	0
557	20231102	120900	339753100	12240	12240	12240	12240	0
558	20231102	120800	339753100	12240	12240	12240	12240	0
559	20231102	120700	339753100	12240	12240	12240	12240	0
560	20231102	120600	339753100	12240	12240	12240	12240	1
561	20231102	120500	339740860	12150	12150	12150	12150	0
562	20231102	120400	339740860	12150	12150	12150	12150	0
563	20231102	120300	339740860	12150	12150	12150	12150	2
564	20231102	120200	339716560	12200	12200	12200	12200	8
565	20231102	120100	339618960	12200	12200	12200	12200	466
566	20231102	120000	333933760	12260	12260	12260	12260	0
567	20231102	115900	333933760	12260	12260	12260	12260	0
568	20231102	115800	333933760	12260	12260	12260	12260	0
569	20231102	115700	333933760	12260	12260	12260	12260	0
570	20231102	115600	333933760	12260	12260	12260	12260	4
571	20231102	115500	333884720	12260	12260	12260	12260	2
572	20231102	115400	333860200	12260	12260	12260	12260	1
573	20231102	115300	333847940	12270	12270	12270	12270	0
574	20231102	115200	333847940	12270	12270	12270	12270	0
575	20231102	115100	333847940	12270	12270	12270	12270	0
576	20231102	115000	333847940	12270	12260	12270	12200	162
577	20231102	114900	331869380	12270	12270	12270	12270	0
578	20231102	114800	331869380	12270	12270	12270	12270	0
579	20231102	114700	331869380	12270	12250	12270	12250	35
580	20231102	114600	331439970	12200	12200	12200	12200	100
581	20231102	114500	330219970	12280	12280	12280	12280	2
582	20231102	114400	330195410	12280	12280	12280	12280	31
583	20231102	114300	329814730	12200	12200	12200	12200	2
584	20231102	114200	329790330	12240	12240	12240	12240	0
585	20231102	114100	329790330	12240	12240	12240	12240	28
586	20231102	114000	329447610	12290	12290	12290	12290	0
587	20231102	113900	329447610	12290	12290	12290	12290	0
588	20231102	113800	329447610	12290	12290	12290	12250	38
589	20231102	113700	328980670	12250	12250	12250	12250	179
590	20231102	113600	326787920	12250	12250	12250	12250	0
591	20231102	113500	326787920	12250	12240	12250	12240	31
592	20231102	113400	326408180	12240	12240	12240	12240	1
593	20231102	113300	326395940	12250	12250	12250	12250	0
594	20231102	113200	326395940	12250	12250	12250	12250	34
595	20231102	113100	325979440	12250	12250	12250	12250	0
596	20231102	113000	325979440	12250	12250	12250	12250	0
597	20231102	112900	325979440	12250	12240	12250	12240	31
598	20231102	112800	325599990	12240	12240	12240	12240	11
599	20231102	112700	325465350	12200	12200	12200	12200	1
600	20231102	112600	325453150	12240	12240	12240	12240	66
601	20231102	112500	324645310	12240	12240	12240	12240	3
602	20231102	112400	324608590	12240	12240	12240	12240	1
603	20231102	112300	324596350	12240	12240	12240	12240	1
604	20231102	112200	324584110	12170	12170	12170	12170	0
605	20231102	112100	324584110	12170	12170	12170	12170	0
606	20231102	112000	324584110	12170	12170	12170	12170	0
607	20231102	111900	324584110	12170	12170	12170	12170	0
608	20231102	111800	324584110	12170	12240	12240	12150	637
609	20231102	111700	316814410	12280	12300	12300	12280	257
610	20231102	111600	313657850	12300	12300	12300	12300	0
611	20231102	111500	313657850	12300	12300	12300	12300	1
612	20231102	111400	313645550	12300	12300	12300	12300	31
613	20231102	111300	313264250	12240	12240	12240	12240	3
614	20231102	111200	313227530	12300	12300	12300	12300	30
615	20231102	111100	312858530	12300	12300	12300	12300	0
616	20231102	111000	312858530	12300	12300	12300	12300	50
617	20231102	110900	312243530	12300	12300	12300	12300	0
618	20231102	110800	312243530	12300	12300	12300	12300	0
619	20231102	110700	312243530	12300	12300	12300	12300	0
620	20231102	110600	312243530	12300	12300	12300	12300	0
621	20231102	110500	312243530	12300	12300	12300	12300	5
622	20231102	110400	312182030	12300	12300	12300	12300	30
623	20231102	110300	311813030	12300	12300	12300	12300	30
624	20231102	110200	311444030	12220	12260	12260	12220	277
625	20231102	110100	308054050	12260	12260	12260	12260	120
626	20231102	110000	306582850	12260	12260	12260	12260	226
627	20231102	105900	303812090	12340	12340	12340	12340	31
628	20231102	105800	303429550	12340	12310	12340	12310	112
629	20231102	105700	302047560	12350	12260	12350	12260	1671
630	20231102	105600	281493150	12260	12220	12260	12220	1688
631	20231102	105500	260840280	12220	12170	12220	12170	1157
632	20231102	105400	246721120	12200	12200	12200	12200	10
633	20231102	105300	246599120	12190	12190	12190	12190	313
634	20231102	105200	242783650	12190	12190	12190	12190	0
635	20231102	105100	242783650	12190	12190	12190	12190	0
636	20231102	105000	242783650	12190	12190	12190	12190	214
637	20231102	104900	240174990	12180	12170	12180	12170	160
638	20231102	104800	238226910	12150	12150	12150	12150	12
639	20231102	104700	238081110	12150	12180	12180	12150	157
640	20231102	104600	236173530	12150	12150	12150	12150	0
641	20231102	104500	236173530	12150	12150	12150	12150	0
642	20231102	104400	236173530	12150	12150	12150	12150	0
643	20231102	104300	236173530	12150	12150	12150	12150	3
644	20231102	104200	236137080	12180	12180	12180	12180	0
645	20231102	104100	236137080	12180	12180	12180	12180	2
646	20231102	104000	236112720	12180	12180	12180	12180	1
647	20231102	103900	236100540	12150	12150	12150	12150	0
648	20231102	103800	236100540	12150	12150	12150	12150	0
649	20231102	103700	236100540	12150	12150	12150	12150	0
650	20231102	103600	236100540	12150	12150	12150	12150	0
651	20231102	103500	236100540	12150	12150	12150	12150	94
652	20231102	103400	234958440	12150	12150	12150	12150	95
653	20231102	103300	233804190	12150	12190	12200	12150	5
654	20231102	103200	233743300	12200	12200	12200	12150	16
655	20231102	103100	233548700	12210	12150	12210	12150	40
656	20231102	103000	233062640	12130	12130	12130	12130	0
657	20231102	102900	233062640	12130	12180	12210	12130	804
658	20231102	102800	223253980	12180	12180	12180	12180	8
659	20231102	102700	223156540	12180	12130	12180	12130	3
660	20231102	102600	223120050	12130	12130	12130	12130	10
661	20231102	102500	222998750	12130	12200	12200	12130	18
662	20231102	102400	222779500	12190	12190	12190	12190	0
663	20231102	102300	222779500	12190	12190	12190	12190	121
664	20231102	102200	221304510	12120	12120	12120	12120	20
665	20231102	102100	221062110	12110	12110	12110	12110	10
666	20231102	102000	220941010	12110	12190	12190	12110	26
667	20231102	101900	220625350	12180	12180	12190	12180	41
668	20231102	101800	220125920	12170	12170	12170	12170	84
669	20231102	101700	219103640	12170	12170	12170	12170	15
670	20231102	101600	218921090	12180	12180	12180	12180	0
671	20231102	101500	218921090	12180	12170	12180	12170	193
672	20231102	101400	216570920	12170	12170	12170	12170	0
673	20231102	101300	216570920	12170	12150	12170	12120	131
674	20231102	101200	214982700	12170	12170	12170	12170	0
675	20231102	101100	214982700	12170	12160	12170	12160	327
676	20231102	101000	211005870	12160	12160	12160	12160	0
677	20231102	100900	211005870	12160	12160	12160	12160	0
678	20231102	100800	211005870	12160	12160	12160	12160	80
679	20231102	100700	210033070	12160	12160	12160	12160	137
680	20231102	100600	208367150	12160	12160	12160	12160	0
681	20231102	100500	208367150	12160	12160	12160	12160	5
682	20231102	100400	208306350	12160	12160	12160	12160	0
683	20231102	100300	208306350	12160	12160	12160	12160	2
684	20231102	100200	208282030	12120	12120	12120	12120	10
685	20231102	100100	208160830	12150	12160	12160	12150	4
686	20231102	100000	208112200	12150	12150	12150	12150	25
687	20231102	095900	207808450	12160	12160	12160	12160	100
688	20231102	095800	206592450	12160	12160	12160	12160	0
689	20231102	095700	206592450	12160	12130	12160	12130	167
690	20231102	095600	204566140	12130	12090	12130	12090	6
691	20231102	095500	204493560	12090	12090	12090	12090	0
692	20231102	095400	204493560	12090	12090	12090	12090	20
693	20231102	095300	204251760	12090	12090	12090	12090	2
694	20231102	095200	204227580	12120	12090	12120	12090	102
695	20231102	095100	202994370	12140	12140	12140	12140	0
696	20231102	095000	202994370	12140	12090	12140	12090	21
697	20231102	094900	202740430	12090	12100	12140	12090	506
698	20231102	094800	196610210	12100	12130	12130	12100	119
699	20231102	094700	195166800	12130	12130	12130	12120	587
700	20231102	094600	188046530	12130	12130	12130	12130	0
701	20231102	094500	188046530	12130	12130	12130	12130	185
702	20231102	094400	185802480	12130	12060	12130	12060	12
703	20231102	094300	185656990	12070	12070	12070	12070	0
704	20231102	094200	185656990	12070	12070	12070	12070	301
705	20231102	094100	182023920	12070	12070	12100	12070	3199
706	20231102	094000	143341830	12070	12060	12070	12060	101
707	20231102	093900	142122770	12070	12060	12070	12060	88
708	20231102	093800	141060640	12070	12030	12070	12030	4
709	20231102	093700	141012480	12050	12050	12050	12030	373
710	20231102	093600	136519230	12060	12060	12060	12060	50
711	20231102	093500	135916230	12070	12010	12070	12010	2505
712	20231102	093400	105756950	12010	12010	12010	12010	0
713	20231102	093300	105756950	12010	12000	12010	12000	1501
714	20231102	093200	87741950	11990	11970	11990	11970	203
715	20231102	093100	85312020	12000	12000	12000	12000	0
716	20231102	093000	85312020	12000	12000	12000	12000	0
717	20231102	092900	85312020	12000	12000	12000	12000	0
718	20231102	092800	85312020	12000	12000	12000	12000	0
719	20231102	092700	85312020	12000	12000	12000	12000	1
720	20231102	092600	85300020	11930	11960	12020	11930	18
721	20231102	092500	85085160	11960	11980	11980	11960	7
722	20231102	092400	85001400	11980	11980	11980	11980	0
723	20231102	092300	85001400	11980	11980	11980	11980	70
724	20231102	092200	84162800	11990	11990	11990	11990	0
725	20231102	092100	84162800	11990	11960	12000	11960	274
726	20231102	092000	80879880	11950	11910	11950	11910	95
727	20231102	091900	79748060	11910	11970	11970	11910	657
728	20231102	091800	71917310	11930	11930	11930	11930	1
729	20231102	091700	71905380	11910	11910	11910	11910	0
730	20231102	091600	71905380	11910	12000	12000	11910	404
731	20231102	091500	67057830	12000	12000	12000	12000	186
732	20231102	091400	64825830	12000	11880	12000	11880	63
733	20231102	091300	64077030	11830	12000	12000	11830	198
734	20231102	091200	61713750	12000	12020	12100	12000	1003
735	20231102	091100	49635790	12010	12030	12030	12000	402
736	20231102	091000	44807030	12030	12000	12050	12000	192
737	20231102	090900	42502880	12000	11990	12000	11990	541
738	20231102	090800	36011410	11990	11950	12000	11950	932
739	20231102	090700	24846980	11950	11840	11950	11840	614
740	20231102	090600	17538080	11840	11840	11840	11840	1
741	20231102	090500	17526240	11750	11790	11860	11750	471
742	20231102	090400	11962460	11700	11700	11700	11700	3
743	20231102	090300	11927360	11690	11760	11760	11690	100
744	20231102	090200	10754710	11850	11740	11850	11740	340
745	20231102	090100	6735190	11740	11590	11840	11550	72
746	20231102	090000	5898790	11850	11990	11990	11750	493