KissMeData/020000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190400	908054620	19200	19200	19200	19200	1190
3	20231103	190300	908054620	19200	19200	19200	19200	0
4	20231103	190200	908054620	19200	19200	19200	19200	0
5	20231103	190100	908054620	19200	19200	19200	19200	0
6	20231103	190000	908054620	19200	19200	19200	19200	0
7	20231103	185900	908054620	19200	19200	19200	19200	0
8	20231103	185800	908054620	19200	19200	19200	19200	0
9	20231103	185700	908054620	19200	19200	19200	19200	0
10	20231103	185600	908054620	19200	19200	19200	19200	0
11	20231103	185500	908054620	19200	19200	19200	19200	0
12	20231103	185400	908054620	19200	19200	19200	19200	0
13	20231103	185300	908054620	19200	19200	19200	19200	0
14	20231103	185200	908054620	19200	19200	19200	19200	0
15	20231103	185100	908054620	19200	19200	19200	19200	0
16	20231103	185000	908054620	19200	19200	19200	19200	0
17	20231103	184900	908054620	19200	19200	19200	19200	0
18	20231103	184800	908054620	19200	19200	19200	19200	0
19	20231103	184700	908054620	19200	19200	19200	19200	0
20	20231103	184600	908054620	19200	19200	19200	19200	0
21	20231103	184500	908054620	19200	19200	19200	19200	0
22	20231103	184400	908054620	19200	19200	19200	19200	0
23	20231103	184300	908054620	19200	19200	19200	19200	0
24	20231103	184200	908054620	19200	19200	19200	19200	0
25	20231103	184100	908054620	19200	19200	19200	19200	0
26	20231103	184000	908054620	19200	19200	19200	19200	0
27	20231103	183900	908054620	19200	19200	19200	19200	0
28	20231103	183800	908054620	19200	19200	19200	19200	0
29	20231103	183700	908054620	19200	19200	19200	19200	0
30	20231103	183600	908054620	19200	19200	19200	19200	0
31	20231103	183500	908054620	19200	19200	19200	19200	0
32	20231103	183400	908054620	19200	19200	19200	19200	1190
33	20231103	183300	908054620	19200	19200	19200	19200	0
34	20231103	183200	908054620	19200	19200	19200	19200	0
35	20231103	183100	908054620	19200	19200	19200	19200	0
36	20231103	183000	908054620	19200	19200	19200	19200	0
37	20231103	182900	908054620	19200	19200	19200	19200	0
38	20231103	182800	908054620	19200	19200	19200	19200	0
39	20231103	182700	908054620	19200	19200	19200	19200	0
40	20231103	182600	908054620	19200	19200	19200	19200	0
41	20231103	182500	908054620	19200	19200	19200	19200	0
42	20231103	182400	908054620	19200	19200	19200	19200	0
43	20231103	182300	908054620	19200	19200	19200	19200	0
44	20231103	182200	908054620	19200	19200	19200	19200	0
45	20231103	182100	908054620	19200	19200	19200	19200	0
46	20231103	182000	908054620	19200	19200	19200	19200	0
47	20231103	181900	908054620	19200	19200	19200	19200	0
48	20231103	181800	908054620	19200	19200	19200	19200	0
49	20231103	181700	908054620	19200	19200	19200	19200	0
50	20231103	181600	908054620	19200	19200	19200	19200	0
51	20231103	181500	908054620	19200	19200	19200	19200	0
52	20231103	181400	908054620	19200	19200	19200	19200	0
53	20231103	181300	908054620	19200	19200	19200	19200	0
54	20231103	181200	908054620	19200	19200	19200	19200	0
55	20231103	181100	908054620	19200	19200	19200	19200	0
56	20231103	181000	908054620	19200	19200	19200	19200	0
57	20231103	180900	908054620	19200	19200	19200	19200	0
58	20231103	180800	908054620	19200	19200	19200	19200	0
59	20231103	180700	908054620	19200	19200	19200	19200	0
60	20231103	180600	908054620	19200	19200	19200	19200	0
61	20231103	180500	908054620	19200	19200	19200	19200	0
62	20231103	180400	908054620	19200	19200	19200	19200	1190
63	20231103	180300	908054620	19200	19200	19200	19200	0
64	20231103	180200	908054620	19200	19200	19200	19200	0
65	20231103	180100	908054620	19200	19200	19200	19200	0
66	20231103	180000	908054620	19200	19200	19200	19200	0
67	20231103	175900	908054620	19200	19200	19200	19200	0
68	20231103	175800	908054620	19200	19200	19200	19200	0
69	20231103	175700	908054620	19200	19200	19200	19200	0
70	20231103	175600	908054620	19200	19200	19200	19200	0
71	20231103	175500	908054620	19200	19200	19200	19200	0
72	20231103	175400	908054620	19200	19200	19200	19200	0
73	20231103	175300	908054620	19200	19200	19200	19200	0
74	20231103	175200	908054620	19200	19200	19200	19200	0
75	20231103	175100	908054620	19200	19200	19200	19200	0
76	20231103	175000	908054620	19200	19200	19200	19200	0
77	20231103	174900	908054620	19200	19200	19200	19200	0
78	20231103	174800	908054620	19200	19200	19200	19200	0
79	20231103	174700	908054620	19200	19200	19200	19200	0
80	20231103	174600	908054620	19200	19200	19200	19200	0
81	20231103	174500	908054620	19200	19200	19200	19200	0
82	20231103	174400	908054620	19200	19200	19200	19200	0
83	20231103	174300	908054620	19200	19200	19200	19200	0
84	20231103	174200	908054620	19200	19200	19200	19200	0
85	20231103	174100	908054620	19200	19200	19200	19200	0
86	20231103	174000	908054620	19200	19200	19200	19200	0
87	20231103	173900	908054620	19200	19200	19200	19200	0
88	20231103	173800	908054620	19200	19200	19200	19200	0
89	20231103	173700	908054620	19200	19200	19200	19200	0
90	20231103	173600	908054620	19200	19200	19200	19200	0
91	20231103	173500	908054620	19200	19200	19200	19200	0
92	20231103	173400	908054620	19200	19200	19200	19200	1190
93	20231103	173300	908054620	19200	19200	19200	19200	0
94	20231103	173200	908054620	19200	19200	19200	19200	0
95	20231103	173100	908054620	19200	19200	19200	19200	0
96	20231103	173000	908054620	19200	19200	19200	19200	0
97	20231103	172900	908054620	19200	19200	19200	19200	0
98	20231103	172800	908054620	19200	19200	19200	19200	0
99	20231103	172700	908054620	19200	19200	19200	19200	0
100	20231103	172600	908054620	19200	19200	19200	19200	0
101	20231103	172500	908054620	19200	19200	19200	19200	0
102	20231103	172400	908054620	19200	19200	19200	19200	0
103	20231103	172300	908054620	19200	19200	19200	19200	0
104	20231103	172200	908054620	19200	19200	19200	19200	0
105	20231103	172100	908054620	19200	19200	19200	19200	0
106	20231103	172000	908054620	19200	19200	19200	19200	0
107	20231103	171900	908054620	19200	19200	19200	19200	0
108	20231103	171800	908054620	19200	19200	19200	19200	0
109	20231103	171700	908054620	19200	19200	19200	19200	0
110	20231103	171600	908054620	19200	19200	19200	19200	0
111	20231103	171500	908054620	19200	19200	19200	19200	0
112	20231103	171400	908054620	19200	19200	19200	19200	0
113	20231103	171300	908054620	19200	19200	19200	19200	0
114	20231103	171200	908054620	19200	19200	19200	19200	0
115	20231103	171100	908054620	19200	19200	19200	19200	0
116	20231103	171000	908054620	19200	19200	19200	19200	0
117	20231103	170900	908054620	19200	19200	19200	19200	0
118	20231103	170800	908054620	19200	19200	19200	19200	0
119	20231103	170700	908054620	19200	19200	19200	19200	0
120	20231103	170600	908054620	19200	19200	19200	19200	0
121	20231103	170500	908054620	19200	19200	19200	19200	0
122	20231103	170400	908054620	19200	19200	19200	19200	1190
123	20231103	170300	908054620	19200	19200	19200	19200	0
124	20231103	170200	908054620	19200	19200	19200	19200	0
125	20231103	170100	908054620	19200	19200	19200	19200	0
126	20231103	170000	908054620	19200	19200	19200	19200	0
127	20231103	165900	908054620	19200	19200	19200	19200	0
128	20231103	165800	908054620	19200	19200	19200	19200	0
129	20231103	165700	908054620	19200	19200	19200	19200	0
130	20231103	165600	908054620	19200	19200	19200	19200	0
131	20231103	165500	908054620	19200	19200	19200	19200	0
132	20231103	165400	908054620	19200	19200	19200	19200	0
133	20231103	165300	908054620	19200	19200	19200	19200	0
134	20231103	165200	908054620	19200	19200	19200	19200	0
135	20231103	165100	908054620	19200	19200	19200	19200	0
136	20231103	165000	908054620	19200	19200	19200	19200	0
137	20231103	164900	908054620	19200	19200	19200	19200	0
138	20231103	164800	908054620	19200	19200	19200	19200	0
139	20231103	164700	908054620	19200	19200	19200	19200	0
140	20231103	164600	908054620	19200	19200	19200	19200	0
141	20231103	164500	908054620	19200	19200	19200	19200	0
142	20231103	164400	908054620	19200	19200	19200	19200	0
143	20231103	164300	908054620	19200	19200	19200	19200	0
144	20231103	164200	908054620	19200	19200	19200	19200	0
145	20231103	164100	908054620	19200	19200	19200	19200	0
146	20231103	164000	908054620	19200	19200	19200	19200	0
147	20231103	163900	908054620	19200	19200	19200	19200	0
148	20231103	163800	908054620	19200	19200	19200	19200	0
149	20231103	163700	908054620	19200	19200	19200	19200	0
150	20231103	163600	908054620	19200	19200	19200	19200	0
151	20231103	163500	908054620	19200	19200	19200	19200	0
152	20231103	163400	908054620	19200	19200	19200	19200	1190
153	20231103	163300	908054620	19200	19200	19200	19200	0
154	20231103	163200	908054620	19200	19200	19200	19200	0
155	20231103	163100	908054620	19200	19200	19200	19200	0
156	20231103	163000	908054620	19200	19200	19200	19200	0
157	20231103	162900	908054620	19200	19200	19200	19200	0
158	20231103	162800	908054620	19200	19200	19200	19200	0
159	20231103	162700	908054620	19200	19200	19200	19200	0
160	20231103	162600	908054620	19200	19200	19200	19200	0
161	20231103	162500	908054620	19200	19200	19200	19200	0
162	20231103	162400	908054620	19200	19200	19200	19200	0
163	20231103	162300	908054620	19200	19200	19200	19200	0
164	20231103	162200	908054620	19200	19200	19200	19200	0
165	20231103	162100	908054620	19200	19200	19200	19200	0
166	20231103	162000	908054620	19200	19200	19200	19200	0
167	20231103	161900	908054620	19200	19200	19200	19200	0
168	20231103	161800	908054620	19200	19200	19200	19200	0
169	20231103	161700	908054620	19200	19200	19200	19200	0
170	20231103	161600	908054620	19200	19200	19200	19200	0
171	20231103	161500	908054620	19200	19200	19200	19200	0
172	20231103	161400	908054620	19200	19200	19200	19200	0
173	20231103	161300	908054620	19200	19200	19200	19200	0
174	20231103	161200	908054620	19200	19200	19200	19200	0
175	20231103	161100	908054620	19200	19200	19200	19200	0
176	20231103	161000	908054620	19200	19200	19200	19200	0
177	20231103	160900	908054620	19200	19200	19200	19200	0
178	20231103	160800	908054620	19200	19200	19200	19200	0
179	20231103	160700	908054620	19200	19200	19200	19200	0
180	20231103	160600	908054620	19200	19200	19200	19200	0
181	20231103	160500	908054620	19200	19200	19200	19200	0
182	20231103	160400	908054620	19200	19200	19200	19200	1190
183	20231103	160300	908054620	19200	19200	19200	19200	0
184	20231103	160200	908054620	19200	19200	19200	19200	0
185	20231103	160100	908054620	19200	19200	19200	19200	0
186	20231103	160000	908054620	19200	19200	19200	19200	0
187	20231103	155900	908054620	19200	19200	19200	19200	0
188	20231103	155800	908054620	19200	19200	19200	19200	0
189	20231103	155700	908054620	19200	19200	19200	19200	0
190	20231103	155600	908054620	19200	19200	19200	19200	0
191	20231103	155500	908054620	19200	19200	19200	19200	0
192	20231103	155400	908054620	19200	19200	19200	19200	0
193	20231103	155300	908054620	19200	19200	19200	19200	0
194	20231103	155200	908054620	19200	19200	19200	19200	0
195	20231103	155100	908054620	19200	19200	19200	19200	0
196	20231103	155000	908054620	19200	19200	19200	19200	0
197	20231103	154900	908054620	19200	19200	19200	19200	0
198	20231103	154800	908054620	19200	19200	19200	19200	0
199	20231103	154700	908054620	19200	19200	19200	19200	0
200	20231103	154600	908054620	19200	19200	19200	19200	0
201	20231103	154500	908054620	19200	19200	19200	19200	0
202	20231103	154400	908054620	19200	19200	19200	19200	0
203	20231103	154300	908054620	19200	19200	19200	19200	0
204	20231103	154200	908054620	19200	19200	19200	19200	0
205	20231103	154100	908054620	19200	19200	19200	19200	0
206	20231103	154000	908054620	19200	19200	19200	19200	0
207	20231103	153900	908054620	19200	19200	19200	19200	0
208	20231103	153800	908054620	19200	19200	19200	19200	0
209	20231103	153700	908054620	19200	19200	19200	19200	0
210	20231103	153600	908054620	19200	19200	19200	19200	0
211	20231103	153500	908054620	19200	19200	19200	19200	0
212	20231103	153400	908054620	19200	19200	19200	19200	1190
213	20231103	153300	908054620	19200	19200	19200	19200	0
214	20231103	153200	908054620	19200	19200	19200	19200	0
215	20231103	153100	908054620	19200	19200	19200	19200	0
216	20231103	153000	908054620	19200	19200	19200	19200	1190
217	20231103	152900	885206620	19190	19190	19190	19190	0
218	20231103	152800	885206620	19190	19190	19190	19190	0
219	20231103	152700	885206620	19190	19190	19190	19190	0
220	20231103	152600	885206620	19190	19190	19190	19190	0
221	20231103	152500	885206620	19190	19190	19190	19190	0
222	20231103	152400	885206620	19190	19190	19190	19190	0
223	20231103	152300	885206620	19190	19190	19190	19190	0
224	20231103	152200	885206620	19190	19190	19190	19190	0
225	20231103	152100	885206620	19190	19190	19190	19190	0
226	20231103	152000	885206620	19190	19190	19190	19190	0
227	20231103	151900	885206620	19190	19190	19200	19190	98
228	20231103	151800	883325050	19190	19200	19200	19190	69
229	20231103	151700	882000720	19200	19190	19200	19180	140
230	20231103	151600	879313430	19190	19180	19190	19170	375
231	20231103	151500	872120180	19180	19180	19180	19170	60
232	20231103	151400	870969440	19180	19180	19180	19170	262
233	20231103	151300	865944310	19180	19130	19180	19130	2262
234	20231103	151200	822647170	19140	19140	19140	19130	33
235	20231103	151100	822015560	19140	19140	19140	19130	22
236	20231103	151000	821594500	19140	19140	19140	19140	102
237	20231103	150900	819642220	19130	19130	19140	19130	89
238	20231103	150800	817938820	19130	19170	19170	19130	87
239	20231103	150700	816272560	19170	19170	19170	19150	35
240	20231103	150600	815601660	19170	19170	19170	19160	90
241	20231103	150500	813877050	19170	19150	19170	19130	71
242	20231103	150400	812516860	19120	19140	19150	19120	12
243	20231103	150300	812287210	19140	19140	19140	19130	16
244	20231103	150200	811981030	19140	19140	19140	19140	108
245	20231103	150100	809913910	19140	19140	19140	19120	64
246	20231103	150000	808688970	19140	19120	19150	19120	73
247	20231103	145900	807292000	19130	19150	19150	19130	104
248	20231103	145800	805301760	19150	19120	19150	19120	68
249	20231103	145700	804000430	19130	19120	19130	19120	34
250	20231103	145600	803350050	19130	19130	19130	19120	22
251	20231103	145500	802929200	19130	19130	19130	19120	50
252	20231103	145400	801972750	19130	19080	19130	19080	359
253	20231103	145300	795118130	19090	19090	19090	19080	35
254	20231103	145200	794450050	19090	19090	19090	19080	92
255	20231103	145100	792694200	19080	19090	19090	19080	19
256	20231103	145000	792331510	19090	19090	19090	19080	139
257	20231103	144900	789678180	19090	19090	19090	19080	57
258	20231103	144800	788590360	19080	19100	19100	19080	117
259	20231103	144700	786357380	19110	19100	19110	19080	92
260	20231103	144600	784600680	19100	19090	19100	19090	118
261	20231103	144500	782347420	19100	19090	19100	19090	90
262	20231103	144400	780628530	19090	19100	19100	19090	72
263	20231103	144300	779253870	19100	19080	19110	19080	208
264	20231103	144200	775282800	19090	19090	19090	19080	67
265	20231103	144100	774004070	19090	19110	19110	19080	82
266	20231103	144000	772438630	19090	19110	19110	19080	58
267	20231103	143900	771330460	19100	19110	19110	19080	79
268	20231103	143800	769821650	19100	19130	19130	19090	61
269	20231103	143700	768655800	19130	19100	19130	19100	136
270	20231103	143600	766056660	19110	19120	19120	19100	38
271	20231103	143500	765330370	19120	19110	19120	19100	137
272	20231103	143400	762712260	19110	19110	19110	19100	59
273	20231103	143300	761585160	19100	19090	19110	19090	96
274	20231103	143200	759751560	19090	19100	19100	19080	125
275	20231103	143100	757365140	19090	19080	19090	19070	284
276	20231103	143000	751944990	19080	19090	19090	19080	50
277	20231103	142900	750990700	19080	19090	19090	19080	67
278	20231103	142800	749712080	19090	19080	19090	19080	126
279	20231103	142700	747307160	19090	19090	19090	19080	58
280	20231103	142600	746200150	19100	19100	19100	19090	77
281	20231103	142500	744730030	19100	19090	19100	19090	82
282	20231103	142400	743164100	19090	19090	19110	19090	249
283	20231103	142300	738409420	19080	19120	19120	19080	59
284	20231103	142200	737282920	19120	19090	19120	19090	129
285	20231103	142100	734818830	19100	19110	19110	19090	126
286	20231103	142000	732412640	19110	19100	19120	19090	178
287	20231103	141900	729011440	19090	19100	19110	19080	128
288	20231103	141800	726567170	19120	19090	19120	19090	193
289	20231103	141700	722879620	19100	19130	19130	19090	117
290	20231103	141600	720644230	19130	19100	19130	19100	223
291	20231103	141500	716382500	19130	19110	19130	19110	232
292	20231103	141400	711947500	19110	19120	19120	19100	105
293	20231103	141300	709941290	19120	19100	19120	19100	136
294	20231103	141200	707342270	19100	19110	19120	19090	119
295	20231103	141100	705069770	19120	19110	19120	19100	41
296	20231103	141000	704286270	19100	19100	19120	19100	217
297	20231103	140900	700139840	19090	19110	19110	19090	161
298	20231103	140800	697064260	19100	19120	19120	19100	63
299	20231103	140700	695860590	19120	19120	19120	19110	98
300	20231103	140600	693987540	19120	19110	19120	19110	29
301	20231103	140500	693433310	19120	19110	19120	19100	154
302	20231103	140400	690490650	19110	19080	19110	19080	153
303	20231103	140300	687569150	19080	19110	19110	19080	38
304	20231103	140200	686843720	19110	19100	19110	19090	97
305	20231103	140100	684991370	19100	19100	19100	19090	166
306	20231103	140000	681821270	19100	19090	19110	19090	70
307	20231103	135900	680483870	19100	19100	19120	19090	123
308	20231103	135800	678134430	19100	19120	19120	19090	119
309	20231103	135700	675860000	19120	19110	19120	19100	49
310	20231103	135600	674923690	19110	19110	19140	19090	153
311	20231103	135500	671998740	19090	19110	19120	19090	156
312	20231103	135400	669017940	19100	19120	19130	19100	180
313	20231103	135300	665576450	19100	19110	19120	19100	139
314	20231103	135200	662920720	19100	19110	19110	19090	30
315	20231103	135100	662347700	19100	19110	19120	19090	77
316	20231103	135000	660876550	19120	19110	19120	19100	72
317	20231103	134900	659500670	19100	19110	19120	19080	98
318	20231103	134800	657628930	19110	19110	19110	19100	76
319	20231103	134700	656177220	19120	19120	19130	19110	103
320	20231103	134600	654207600	19110	19100	19110	19070	90
321	20231103	134500	652488550	19080	19090	19110	19080	277
322	20231103	134400	647197210	19100	19120	19120	19090	61
323	20231103	134300	646031700	19110	19110	19120	19100	149
324	20231103	134200	643184380	19100	19090	19100	19060	178
325	20231103	134100	639787700	19090	19120	19120	19090	45
326	20231103	134000	638927910	19120	19090	19120	19090	92
327	20231103	133900	637170500	19090	19100	19110	19090	120
328	20231103	133800	634878340	19100	19120	19120	19100	92
329	20231103	133700	633120650	19120	19120	19140	19100	44
330	20231103	133600	632279440	19120	19120	19140	19120	84
331	20231103	133500	630672870	19130	19120	19130	19100	88
332	20231103	133400	628990480	19110	19100	19120	19080	241
333	20231103	133300	624388830	19110	19120	19120	19100	39
334	20231103	133200	623643590	19130	19140	19140	19130	52
335	20231103	133100	622648410	19130	19140	19140	19130	138
336	20231103	133000	620007510	19150	19110	19150	19110	330
337	20231103	132900	613696700	19110	19110	19110	19100	49
338	20231103	132800	612760510	19110	19100	19110	19100	17
339	20231103	132700	612435730	19100	19110	19110	19090	97
340	20231103	132600	610583440	19110	19110	19110	19100	38
341	20231103	132500	609857470	19090	19100	19110	19090	69
342	20231103	132400	608539420	19090	19100	19110	19090	91
343	20231103	132300	606800860	19090	19100	19100	19090	40
344	20231103	132200	606036920	19090	19070	19090	19070	48
345	20231103	132100	605121290	19080	19100	19100	19080	5
346	20231103	132000	605025840	19110	19090	19110	19060	226
347	20231103	131900	600710670	19080	19070	19090	19070	72
348	20231103	131800	599337240	19070	19090	19100	19060	70
349	20231103	131700	598002170	19090	19100	19100	19060	73
350	20231103	131600	596609470	19100	19060	19100	19060	145
351	20231103	131500	593843070	19060	19080	19090	19060	109
352	20231103	131400	591763820	19080	19090	19090	19060	145
353	20231103	131300	588997620	19060	19060	19090	19060	103
354	20231103	131200	587033400	19090	19080	19090	19060	136
355	20231103	131100	584439030	19080	19080	19080	19060	52
356	20231103	131000	583447290	19080	19090	19100	19060	119
357	20231103	130900	581177090	19090	19090	19100	19060	93
358	20231103	130800	579401950	19090	19100	19100	19090	25
359	20231103	130700	578924600	19100	19090	19100	19060	318
360	20231103	130600	572858870	19070	19090	19100	19070	79
361	20231103	130500	571351530	19090	19100	19110	19080	289
362	20231103	130400	565835300	19100	19160	19160	19100	709
363	20231103	130300	552271100	19160	19150	19170	19150	73
364	20231103	130200	550872810	19160	19180	19180	19150	99
365	20231103	130100	548976060	19160	19160	19180	19150	84
366	20231103	130000	547365820	19170	19170	19170	19150	130
367	20231103	125900	544874970	19170	19170	19170	19160	28
368	20231103	125800	544338280	19170	19160	19170	19160	66
369	20231103	125700	543073510	19160	19150	19160	19140	117
370	20231103	125600	540833560	19150	19160	19170	19140	54
371	20231103	125500	539799330	19160	19160	19170	19150	88
372	20231103	125400	538113000	19160	19150	19170	19150	91
373	20231103	125300	536370100	19150	19160	19160	19140	81
374	20231103	125200	534819170	19160	19150	19160	19140	38
375	20231103	125100	534091290	19160	19170	19170	19160	9
376	20231103	125000	533918830	19160	19150	19180	19140	685
377	20231103	124900	520797970	19140	19130	19150	19130	43
378	20231103	124800	519974920	19130	19140	19150	19130	90
379	20231103	124700	518252980	19150	19150	19150	19140	62
380	20231103	124600	517065740	19150	19130	19150	19130	166
381	20231103	124500	513888230	19130	19130	19140	19130	56
382	20231103	124400	512816570	19130	19130	19140	19130	88
383	20231103	124300	511132830	19130	19130	19130	19110	160
384	20231103	124200	508074000	19130	19130	19130	19110	123
385	20231103	124100	505721240	19120	19140	19140	19110	115
386	20231103	124000	503522060	19140	19130	19140	19120	272
387	20231103	123900	498318420	19130	19150	19150	19130	86
388	20231103	123800	496671900	19150	19150	19150	19140	66
389	20231103	123700	495408190	19140	19140	19150	19140	57
390	20231103	123600	494316720	19150	19140	19150	19110	723
391	20231103	123500	480481040	19140	19140	19140	19130	145
392	20231103	123400	477706120	19140	19130	19140	19130	30
393	20231103	123300	477132090	19130	19150	19160	19130	30
394	20231103	123200	476557790	19160	19150	19160	19150	49
395	20231103	123100	475619060	19150	19150	19150	19140	84
396	20231103	123000	474010650	19150	19150	19150	19140	41
397	20231103	122900	473225550	19150	19140	19150	19140	39
398	20231103	122800	472478780	19140	19130	19140	19130	16
399	20231103	122700	472172560	19130	19130	19140	19120	88
400	20231103	122600	470488330	19120	19130	19130	19120	128
401	20231103	122500	468040300	19130	19130	19130	19120	52
402	20231103	122400	467045620	19120	19130	19130	19120	126
403	20231103	122300	464635420	19130	19130	19130	19120	30
404	20231103	122200	464061580	19130	19120	19130	19120	38
405	20231103	122100	463334810	19130	19150	19160	19120	27
406	20231103	122000	462818000	19150	19130	19160	19120	256
407	20231103	121900	457918770	19130	19140	19140	19120	24
408	20231103	121800	457459670	19140	19130	19140	19130	20
409	20231103	121700	457076930	19130	19140	19140	19130	51
410	20231103	121600	456100980	19130	19120	19140	19120	53
411	20231103	121500	455087000	19130	19130	19140	19120	77
412	20231103	121400	453613710	19130	19130	19140	19110	48
413	20231103	121300	452695570	19130	19130	19130	19120	17
414	20231103	121200	452370440	19140	19120	19140	19110	94
415	20231103	121100	450573020	19130	19130	19130	19120	46
416	20231103	121000	449693340	19120	19090	19120	19080	234
417	20231103	120900	445224000	19090	19080	19100	19070	353
418	20231103	120800	438487770	19080	19080	19080	19070	26
419	20231103	120700	437991760	19070	19070	19080	19070	49
420	20231103	120600	437057050	19070	19070	19070	19070	44
421	20231103	120500	436217970	19080	19060	19080	19060	385
422	20231103	120400	428874470	19040	19050	19050	19040	15
423	20231103	120300	428588740	19050	19050	19060	19040	70
424	20231103	120200	427255190	19050	19060	19070	19040	158
425	20231103	120100	424244140	19050	19050	19060	19040	112
426	20231103	120000	422110380	19050	19060	19070	19050	79
427	20231103	115900	420604420	19060	19070	19070	19060	29
428	20231103	115800	420051520	19070	19070	19070	19060	45
429	20231103	115700	419193640	19070	19050	19070	19050	367
430	20231103	115600	412198660	19060	19060	19060	19050	33
431	20231103	115500	411569770	19060	19050	19060	19050	66
432	20231103	115400	410312070	19050	19050	19060	19050	11
433	20231103	115300	410102460	19060	19060	19060	19050	90
434	20231103	115200	408387260	19060	19060	19060	19050	85
435	20231103	115100	406767640	19060	19050	19070	19050	21
436	20231103	115000	406367350	19070	19070	19070	19050	206
437	20231103	114900	402439770	19070	19070	19070	19060	26
438	20231103	114800	401943990	19070	19080	19100	19070	121
439	20231103	114700	399634910	19070	19090	19090	19070	45
440	20231103	114600	398775960	19080	19070	19080	19070	205
441	20231103	114500	394865380	19070	19070	19080	19070	80
442	20231103	114400	393339370	19060	19080	19080	19060	17
443	20231103	114300	393015160	19070	19060	19080	19060	31
444	20231103	114200	392424100	19070	19070	19080	19070	75
445	20231103	114100	390993180	19060	19090	19090	19060	24
446	20231103	114000	390535140	19090	19070	19090	19070	111
447	20231103	113900	388417280	19080	19130	19130	19080	84
448	20231103	113800	386811400	19130	19080	19130	19070	390
449	20231103	113700	379364620	19080	19070	19080	19070	39
450	20231103	113600	378620580	19080	19070	19080	19070	83
451	20231103	113500	377037610	19070	19060	19080	19060	88
452	20231103	113400	375359820	19050	19070	19070	19040	90
453	20231103	113300	373644160	19070	19070	19070	19060	32
454	20231103	113200	373034100	19070	19070	19070	19060	246
455	20231103	113100	368342960	19060	19030	19060	19030	201
456	20231103	113000	364514620	19030	19040	19060	19030	213
457	20231103	112900	360457040	19040	19050	19060	19040	280
458	20231103	112800	355122400	19040	19050	19050	19040	35
459	20231103	112700	354455860	19050	19040	19050	19040	78
460	20231103	112600	352970020	19040	19040	19060	19040	101
461	20231103	112500	351046790	19040	19050	19070	19040	153
462	20231103	112400	348131170	19050	19060	19060	19050	43
463	20231103	112300	347311670	19060	19060	19060	19050	67
464	20231103	112200	346034670	19060	19050	19070	19050	44
465	20231103	112100	345195860	19050	19040	19070	19040	79
466	20231103	112000	343690770	19040	19050	19090	19040	773
467	20231103	111900	328943840	19050	19060	19060	19020	402
468	20231103	111800	321283700	19060	19070	19070	19060	14
469	20231103	111700	321016740	19080	19070	19080	19070	52
470	20231103	111600	320024930	19060	19030	19070	19030	64
471	20231103	111500	318805090	19080	19080	19090	19080	149
472	20231103	111400	315961790	19080	19070	19080	19060	257
473	20231103	111300	311060620	19060	19080	19090	19050	110
474	20231103	111200	308962310	19070	19060	19070	19060	140
475	20231103	111100	306293440	19060	19070	19070	19050	14
476	20231103	111000	306026580	19060	19050	19060	19030	135
477	20231103	110900	303454410	19050	19060	19060	19040	52
478	20231103	110800	302463610	19060	19080	19080	19000	1727
479	20231103	110700	269532250	19080	19050	19080	19050	115
480	20231103	110600	267339400	19050	19060	19070	19050	16
481	20231103	110500	267034390	19070	19070	19080	19070	89
482	20231103	110400	265336870	19060	19060	19070	19060	22
483	20231103	110300	264917420	19070	19040	19090	19040	14
484	20231103	110200	264650450	19080	19090	19090	19070	91
485	20231103	110100	262914310	19090	19090	19090	19080	222
486	20231103	110000	258676940	19090	19060	19090	19050	381
487	20231103	105900	251413050	19050	19110	19110	19050	262
488	20231103	105800	246416240	19100	19100	19110	19100	32
489	20231103	105700	245804920	19110	19090	19120	19090	560
490	20231103	105600	235107860	19090	19100	19100	19090	18
491	20231103	105500	234764120	19100	19080	19100	19080	75
492	20231103	105400	233332250	19090	19100	19100	19080	30
493	20231103	105300	232759490	19090	19100	19100	19090	116
494	20231103	105200	230544430	19090	19080	19100	19070	116
495	20231103	105100	228330870	19090	19090	19090	19090	61
496	20231103	105000	227166380	19080	19080	19090	19080	89
497	20231103	104900	225467930	19080	19070	19080	19070	23
498	20231103	104800	225029200	19080	19080	19090	19080	73
499	20231103	104700	223636210	19080	19070	19080	19070	64
500	20231103	104600	222415330	19060	19070	19070	19060	72
501	20231103	104500	221042420	19090	19090	19100	19080	49
502	20231103	104400	220106770	19080	19080	19080	19080	17
503	20231103	104300	219782410	19080	19090	19100	19050	38
504	20231103	104200	219057430	19090	19050	19090	19050	443
505	20231103	104100	210608420	19040	19070	19070	19040	211
506	20231103	104000	206589980	19070	19080	19080	19060	127
507	20231103	103900	204168050	19070	19070	19080	19070	23
508	20231103	103800	203729360	19070	19050	19080	19050	192
509	20231103	103700	200068690	19040	19060	19060	19020	299
510	20231103	103600	194373520	19050	19020	19060	19020	353
511	20231103	103500	187652480	19030	19020	19040	19020	244
512	20231103	103400	183009610	19010	19010	19030	19000	180
513	20231103	103300	179589150	19010	19020	19030	19010	26
514	20231103	103200	179094640	19020	19030	19030	19020	38
515	20231103	103100	178371570	19030	19030	19040	19020	77
516	20231103	103000	176905700	19030	19010	19030	19000	122
517	20231103	102900	174585960	19000	19010	19010	19000	41
518	20231103	102800	173806780	19010	19010	19010	19010	45
519	20231103	102700	172951330	19010	19010	19030	19010	98
520	20231103	102600	171086960	19040	19040	19050	19010	35
521	20231103	102500	170420600	19050	19030	19050	19020	113
522	20231103	102400	168270240	19030	19040	19040	19030	27
523	20231103	102300	167756310	19050	19040	19050	19030	82
524	20231103	102200	166195080	19030	19000	19030	19000	122
525	20231103	102100	163875820	19010	19010	19010	19010	27
526	20231103	102000	163362550	19010	19000	19040	19000	73
527	20231103	101900	161974400	19010	18990	19010	18990	85
528	20231103	101800	160359030	18990	19000	19000	18990	72
529	20231103	101700	158991280	19010	19000	19020	19000	26
530	20231103	101600	158497000	19000	19010	19010	19000	63
531	20231103	101500	157299570	19000	19000	19000	19000	58
532	20231103	101400	156197570	19000	19000	19000	19000	9
533	20231103	101300	156026570	19000	19010	19010	19000	25
534	20231103	101200	155551400	19000	19000	19010	19000	26
535	20231103	101100	155057210	19040	19050	19050	19040	77
536	20231103	101000	153590480	19050	18990	19080	18990	490
537	20231103	100900	144266760	18990	18990	18990	18990	27
538	20231103	100800	143754030	19000	19000	19000	18990	56
539	20231103	100700	142690500	19000	18990	19000	18990	33
540	20231103	100600	142063700	18990	18990	18990	18990	8
541	20231103	100500	141911780	18990	18990	19000	18990	208
542	20231103	100400	137960240	18990	18990	19000	18990	27
543	20231103	100300	137447450	19000	18990	19000	18990	29
544	20231103	100200	136896590	18990	18990	18990	18990	22
545	20231103	100100	136478810	18990	18990	19010	18990	100
546	20231103	100000	134579250	18990	18990	19000	18990	35
547	20231103	095900	133914550	18990	18990	18990	18990	14
548	20231103	095800	133648690	18990	19000	19000	18990	15
549	20231103	095700	133363710	19000	19010	19010	19000	13
550	20231103	095600	133116590	19010	18990	19010	18990	43
551	20231103	095500	132299460	18990	18990	19010	18990	70
552	20231103	095400	130969870	18990	18990	18990	18990	1
553	20231103	095300	130950880	19000	19000	19000	19000	2
554	20231103	095200	130912880	19020	19000	19020	18990	368
555	20231103	095100	123920410	19000	19000	19000	19000	82
556	20231103	095000	122362410	19000	19010	19010	19000	22
557	20231103	094900	121944340	19000	19000	19000	19000	28
558	20231103	094800	121412340	19000	19000	19000	19000	56
559	20231103	094700	120348340	19000	19000	19000	19000	1
560	20231103	094600	120329340	19000	19000	19000	19000	2
561	20231103	094500	120291340	19000	19000	19040	19000	71
562	20231103	094400	118941910	19000	19030	19030	19000	3
563	20231103	094300	118884880	19030	19030	19030	19030	37
564	20231103	094200	118180770	19040	19040	19040	19040	40
565	20231103	094100	117419170	19040	19050	19050	19040	115
566	20231103	094000	115228560	19050	19040	19060	19040	90
567	20231103	093900	113514790	19040	19040	19040	19030	3
568	20231103	093800	113457680	19030	19040	19040	19030	38
569	20231103	093700	112734300	19050	19040	19050	19040	3
570	20231103	093600	112677160	19040	19070	19070	19040	16
571	20231103	093500	112372360	19040	19050	19100	19040	210
572	20231103	093400	108369350	19050	18990	19050	18990	120
573	20231103	093300	106088060	18990	19010	19010	18990	10
574	20231103	093200	105898060	19020	19010	19020	19010	3
575	20231103	093100	105841020	19020	19030	19030	19020	61
576	20231103	093000	104680710	19020	19030	19030	19020	12
577	20231103	092900	104452410	19020	19030	19030	19020	13
578	20231103	092800	104205140	19030	19050	19050	19020	88
579	20231103	092700	102529550	19050	19080	19080	19050	24
580	20231103	092600	102072150	19080	19090	19090	19080	64
581	20231103	092500	100850420	19090	19090	19100	19090	8
582	20231103	092400	100697660	19090	19100	19100	19090	125
583	20231103	092300	98311260	19100	19110	19110	19100	3
584	20231103	092200	98253940	19110	19110	19110	19110	2
585	20231103	092100	98215720	19120	19160	19160	19100	136
586	20231103	092000	95614410	19170	19180	19180	19150	17
587	20231103	091900	95288570	19130	19110	19250	19110	873
588	20231103	091800	78550730	19100	19100	19100	19100	6
589	20231103	091700	78436130	19100	19090	19100	19090	115
590	20231103	091600	76240650	19090	19100	19100	19090	17
591	20231103	091500	75916090	19100	19100	19100	19100	410
592	20231103	091400	68085090	19100	19130	19140	19090	173
593	20231103	091300	64779000	19120	19110	19120	19110	3
594	20231103	091200	64721650	19120	19120	19120	19120	104
595	20231103	091100	62733170	19120	19140	19140	19120	131
596	20231103	091000	60225850	19140	19120	19150	19110	264
597	20231103	090900	55175130	19120	19100	19120	19100	47
598	20231103	090800	54277080	19110	19100	19120	19100	41
599	20231103	090700	53493740	19110	19090	19120	19090	9
600	20231103	090600	53321820	19090	19130	19160	19090	393
601	20231103	090500	45798580	19110	19070	19120	19070	99
602	20231103	090400	43908140	19030	18940	19080	18940	84
603	20231103	090300	42310860	19000	18930	19000	18930	34
604	20231103	090200	41666200	18930	18970	18970	18930	1995
605	20231103	090100	3900550	18980	18960	19000	18910	65
606	20231103	090000	2668850	19000	18920	19000	18920	141