KissMeData/200130/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203100	800523550	16470	16470	16470	16470	3077
3	20231102	203000	800523550	16470	16470	16470	16470	0
4	20231102	202900	800523550	16470	16470	16470	16470	0
5	20231102	202800	800523550	16470	16470	16470	16470	0
6	20231102	202700	800523550	16470	16470	16470	16470	0
7	20231102	202600	800523550	16470	16470	16470	16470	0
8	20231102	202500	800523550	16470	16470	16470	16470	0
9	20231102	202400	800523550	16470	16470	16470	16470	0
10	20231102	202300	800523550	16470	16470	16470	16470	0
11	20231102	202200	800523550	16470	16470	16470	16470	0
12	20231102	202100	800523550	16470	16470	16470	16470	0
13	20231102	202000	800523550	16470	16470	16470	16470	0
14	20231102	201900	800523550	16470	16470	16470	16470	0
15	20231102	201800	800523550	16470	16470	16470	16470	0
16	20231102	201700	800523550	16470	16470	16470	16470	0
17	20231102	201600	800523550	16470	16470	16470	16470	0
18	20231102	201500	800523550	16470	16470	16470	16470	0
19	20231102	201400	800523550	16470	16470	16470	16470	0
20	20231102	201300	800523550	16470	16470	16470	16470	0
21	20231102	201200	800523550	16470	16470	16470	16470	0
22	20231102	201100	800523550	16470	16470	16470	16470	0
23	20231102	201000	800523550	16470	16470	16470	16470	0
24	20231102	200900	800523550	16470	16470	16470	16470	0
25	20231102	200800	800523550	16470	16470	16470	16470	0
26	20231102	200700	800523550	16470	16470	16470	16470	0
27	20231102	200600	800523550	16470	16470	16470	16470	0
28	20231102	200500	800523550	16470	16470	16470	16470	0
29	20231102	200400	800523550	16470	16470	16470	16470	0
30	20231102	200300	800523550	16470	16470	16470	16470	0
31	20231102	200200	800523550	16470	16470	16470	16470	0
32	20231102	200100	800523550	16470	16470	16470	16470	3077
33	20231102	200000	800523550	16470	16470	16470	16470	0
34	20231102	195900	800523550	16470	16470	16470	16470	0
35	20231102	195800	800523550	16470	16470	16470	16470	0
36	20231102	195700	800523550	16470	16470	16470	16470	0
37	20231102	195600	800523550	16470	16470	16470	16470	0
38	20231102	195500	800523550	16470	16470	16470	16470	0
39	20231102	195400	800523550	16470	16470	16470	16470	0
40	20231102	195300	800523550	16470	16470	16470	16470	0
41	20231102	195200	800523550	16470	16470	16470	16470	0
42	20231102	195100	800523550	16470	16470	16470	16470	0
43	20231102	195000	800523550	16470	16470	16470	16470	0
44	20231102	194900	800523550	16470	16470	16470	16470	0
45	20231102	194800	800523550	16470	16470	16470	16470	0
46	20231102	194700	800523550	16470	16470	16470	16470	0
47	20231102	194600	800523550	16470	16470	16470	16470	0
48	20231102	194500	800523550	16470	16470	16470	16470	0
49	20231102	194400	800523550	16470	16470	16470	16470	0
50	20231102	194300	800523550	16470	16470	16470	16470	0
51	20231102	194200	800523550	16470	16470	16470	16470	0
52	20231102	194100	800523550	16470	16470	16470	16470	0
53	20231102	194000	800523550	16470	16470	16470	16470	0
54	20231102	193900	800523550	16470	16470	16470	16470	0
55	20231102	193800	800523550	16470	16470	16470	16470	0
56	20231102	193700	800523550	16470	16470	16470	16470	0
57	20231102	193600	800523550	16470	16470	16470	16470	0
58	20231102	193500	800523550	16470	16470	16470	16470	0
59	20231102	193400	800523550	16470	16470	16470	16470	0
60	20231102	193300	800523550	16470	16470	16470	16470	0
61	20231102	193200	800523550	16470	16470	16470	16470	0
62	20231102	193100	800523550	16470	16470	16470	16470	3077
63	20231102	193000	800523550	16470	16470	16470	16470	0
64	20231102	192900	800523550	16470	16470	16470	16470	0
65	20231102	192800	800523550	16470	16470	16470	16470	0
66	20231102	192700	800523550	16470	16470	16470	16470	0
67	20231102	192600	800523550	16470	16470	16470	16470	0
68	20231102	192500	800523550	16470	16470	16470	16470	0
69	20231102	192400	800523550	16470	16470	16470	16470	0
70	20231102	192300	800523550	16470	16470	16470	16470	0
71	20231102	192200	800523550	16470	16470	16470	16470	0
72	20231102	192100	800523550	16470	16470	16470	16470	0
73	20231102	192000	800523550	16470	16470	16470	16470	0
74	20231102	191900	800523550	16470	16470	16470	16470	0
75	20231102	191800	800523550	16470	16470	16470	16470	0
76	20231102	191700	800523550	16470	16470	16470	16470	0
77	20231102	191600	800523550	16470	16470	16470	16470	0
78	20231102	191500	800523550	16470	16470	16470	16470	0
79	20231102	191400	800523550	16470	16470	16470	16470	0
80	20231102	191300	800523550	16470	16470	16470	16470	0
81	20231102	191200	800523550	16470	16470	16470	16470	0
82	20231102	191100	800523550	16470	16470	16470	16470	0
83	20231102	191000	800523550	16470	16470	16470	16470	0
84	20231102	190900	800523550	16470	16470	16470	16470	0
85	20231102	190800	800523550	16470	16470	16470	16470	0
86	20231102	190700	800523550	16470	16470	16470	16470	0
87	20231102	190600	800523550	16470	16470	16470	16470	0
88	20231102	190500	800523550	16470	16470	16470	16470	0
89	20231102	190400	800523550	16470	16470	16470	16470	0
90	20231102	190300	800523550	16470	16470	16470	16470	0
91	20231102	190200	800523550	16470	16470	16470	16470	0
92	20231102	190100	800523550	16470	16470	16470	16470	3077
93	20231102	190000	800523550	16470	16470	16470	16470	0
94	20231102	185900	800523550	16470	16470	16470	16470	0
95	20231102	185800	800523550	16470	16470	16470	16470	0
96	20231102	185700	800523550	16470	16470	16470	16470	0
97	20231102	185600	800523550	16470	16470	16470	16470	0
98	20231102	185500	800523550	16470	16470	16470	16470	0
99	20231102	185400	800523550	16470	16470	16470	16470	0
100	20231102	185300	800523550	16470	16470	16470	16470	0
101	20231102	185200	800523550	16470	16470	16470	16470	0
102	20231102	185100	800523550	16470	16470	16470	16470	0
103	20231102	185000	800523550	16470	16470	16470	16470	0
104	20231102	184900	800523550	16470	16470	16470	16470	0
105	20231102	184800	800523550	16470	16470	16470	16470	0
106	20231102	184700	800523550	16470	16470	16470	16470	0
107	20231102	184600	800523550	16470	16470	16470	16470	0
108	20231102	184500	800523550	16470	16470	16470	16470	0
109	20231102	184400	800523550	16470	16470	16470	16470	0
110	20231102	184300	800523550	16470	16470	16470	16470	0
111	20231102	184200	800523550	16470	16470	16470	16470	0
112	20231102	184100	800523550	16470	16470	16470	16470	0
113	20231102	184000	800523550	16470	16470	16470	16470	0
114	20231102	183900	800523550	16470	16470	16470	16470	0
115	20231102	183800	800523550	16470	16470	16470	16470	0
116	20231102	183700	800523550	16470	16470	16470	16470	0
117	20231102	183600	800523550	16470	16470	16470	16470	0
118	20231102	183500	800523550	16470	16470	16470	16470	0
119	20231102	183400	800523550	16470	16470	16470	16470	0
120	20231102	183300	800523550	16470	16470	16470	16470	0
121	20231102	183200	800523550	16470	16470	16470	16470	0
122	20231102	183100	800523550	16470	16470	16470	16470	3077
123	20231102	183000	800523550	16470	16470	16470	16470	0
124	20231102	182900	800523550	16470	16470	16470	16470	0
125	20231102	182800	800523550	16470	16470	16470	16470	0
126	20231102	182700	800523550	16470	16470	16470	16470	0
127	20231102	182600	800523550	16470	16470	16470	16470	0
128	20231102	182500	800523550	16470	16470	16470	16470	0
129	20231102	182400	800523550	16470	16470	16470	16470	0
130	20231102	182300	800523550	16470	16470	16470	16470	0
131	20231102	182200	800523550	16470	16470	16470	16470	0
132	20231102	182100	800523550	16470	16470	16470	16470	0
133	20231102	182000	800523550	16470	16470	16470	16470	0
134	20231102	181900	800523550	16470	16470	16470	16470	0
135	20231102	181800	800523550	16470	16470	16470	16470	0
136	20231102	181700	800523550	16470	16470	16470	16470	0
137	20231102	181600	800523550	16470	16470	16470	16470	0
138	20231102	181500	800523550	16470	16470	16470	16470	0
139	20231102	181400	800523550	16470	16470	16470	16470	0
140	20231102	181300	800523550	16470	16470	16470	16470	0
141	20231102	181200	800523550	16470	16470	16470	16470	0
142	20231102	181100	800523550	16470	16470	16470	16470	0
143	20231102	181000	800523550	16470	16470	16470	16470	0
144	20231102	180900	800523550	16470	16470	16470	16470	0
145	20231102	180800	800523550	16470	16470	16470	16470	0
146	20231102	180700	800523550	16470	16470	16470	16470	0
147	20231102	180600	800523550	16470	16470	16470	16470	0
148	20231102	180500	800523550	16470	16470	16470	16470	0
149	20231102	180400	800523550	16470	16470	16470	16470	0
150	20231102	180300	800523550	16470	16470	16470	16470	0
151	20231102	180200	800523550	16470	16470	16470	16470	0
152	20231102	180100	800523550	16470	16470	16470	16470	3077
153	20231102	180000	800523550	16470	16470	16470	16470	0
154	20231102	175900	800523550	16470	16470	16470	16470	0
155	20231102	175800	800523550	16470	16470	16470	16470	0
156	20231102	175700	800523550	16470	16470	16470	16470	0
157	20231102	175600	800523550	16470	16470	16470	16470	0
158	20231102	175500	800523550	16470	16470	16470	16470	0
159	20231102	175400	800523550	16470	16470	16470	16470	0
160	20231102	175300	800523550	16470	16470	16470	16470	0
161	20231102	175200	800523550	16470	16470	16470	16470	0
162	20231102	175100	800523550	16470	16470	16470	16470	0
163	20231102	175000	800523550	16470	16470	16470	16470	0
164	20231102	174900	800523550	16470	16470	16470	16470	0
165	20231102	174800	800523550	16470	16470	16470	16470	0
166	20231102	174700	800523550	16470	16470	16470	16470	0
167	20231102	174600	800523550	16470	16470	16470	16470	0
168	20231102	174500	800523550	16470	16470	16470	16470	0
169	20231102	174400	800523550	16470	16470	16470	16470	0
170	20231102	174300	800523550	16470	16470	16470	16470	0
171	20231102	174200	800523550	16470	16470	16470	16470	0
172	20231102	174100	800523550	16470	16470	16470	16470	0
173	20231102	174000	800523550	16470	16470	16470	16470	0
174	20231102	173900	800523550	16470	16470	16470	16470	0
175	20231102	173800	800523550	16470	16470	16470	16470	0
176	20231102	173700	800523550	16470	16470	16470	16470	0
177	20231102	173600	800523550	16470	16470	16470	16470	0
178	20231102	173500	800523550	16470	16470	16470	16470	0
179	20231102	173400	800523550	16470	16470	16470	16470	0
180	20231102	173300	800523550	16470	16470	16470	16470	0
181	20231102	173200	800523550	16470	16470	16470	16470	0
182	20231102	173100	800523550	16470	16470	16470	16470	3077
183	20231102	173000	800523550	16470	16470	16470	16470	0
184	20231102	172900	800523550	16470	16470	16470	16470	0
185	20231102	172800	800523550	16470	16470	16470	16470	0
186	20231102	172700	800523550	16470	16470	16470	16470	0
187	20231102	172600	800523550	16470	16470	16470	16470	0
188	20231102	172500	800523550	16470	16470	16470	16470	0
189	20231102	172400	800523550	16470	16470	16470	16470	0
190	20231102	172300	800523550	16470	16470	16470	16470	0
191	20231102	172200	800523550	16470	16470	16470	16470	0
192	20231102	172100	800523550	16470	16470	16470	16470	0
193	20231102	172000	800523550	16470	16470	16470	16470	0
194	20231102	171900	800523550	16470	16470	16470	16470	0
195	20231102	171800	800523550	16470	16470	16470	16470	0
196	20231102	171700	800523550	16470	16470	16470	16470	0
197	20231102	171600	800523550	16470	16470	16470	16470	0
198	20231102	171500	800523550	16470	16470	16470	16470	0
199	20231102	171400	800523550	16470	16470	16470	16470	0
200	20231102	171300	800523550	16470	16470	16470	16470	0
201	20231102	171200	800523550	16470	16470	16470	16470	0
202	20231102	171100	800523550	16470	16470	16470	16470	0
203	20231102	171000	800523550	16470	16470	16470	16470	0
204	20231102	170900	800523550	16470	16470	16470	16470	0
205	20231102	170800	800523550	16470	16470	16470	16470	0
206	20231102	170700	800523550	16470	16470	16470	16470	0
207	20231102	170600	800523550	16470	16470	16470	16470	0
208	20231102	170500	800523550	16470	16470	16470	16470	0
209	20231102	170400	800523550	16470	16470	16470	16470	0
210	20231102	170300	800523550	16470	16470	16470	16470	0
211	20231102	170200	800523550	16470	16470	16470	16470	0
212	20231102	170100	800523550	16470	16470	16470	16470	3077
213	20231102	170000	800523550	16470	16470	16470	16470	0
214	20231102	165900	800523550	16470	16470	16470	16470	0
215	20231102	165800	800523550	16470	16470	16470	16470	0
216	20231102	165700	800523550	16470	16470	16470	16470	0
217	20231102	165600	800523550	16470	16470	16470	16470	0
218	20231102	165500	800523550	16470	16470	16470	16470	0
219	20231102	165400	800523550	16470	16470	16470	16470	0
220	20231102	165300	800523550	16470	16470	16470	16470	0
221	20231102	165200	800523550	16470	16470	16470	16470	0
222	20231102	165100	800523550	16470	16470	16470	16470	0
223	20231102	165000	800523550	16470	16470	16470	16470	0
224	20231102	164900	800523550	16470	16470	16470	16470	0
225	20231102	164800	800523550	16470	16470	16470	16470	0
226	20231102	164700	800523550	16470	16470	16470	16470	0
227	20231102	164600	800523550	16470	16470	16470	16470	0
228	20231102	164500	800523550	16470	16470	16470	16470	0
229	20231102	164400	800523550	16470	16470	16470	16470	0
230	20231102	164300	800523550	16470	16470	16470	16470	0
231	20231102	164200	800523550	16470	16470	16470	16470	0
232	20231102	164100	800523550	16470	16470	16470	16470	0
233	20231102	164000	800523550	16470	16470	16470	16470	0
234	20231102	163900	800523550	16470	16470	16470	16470	0
235	20231102	163800	800523550	16470	16470	16470	16470	0
236	20231102	163700	800523550	16470	16470	16470	16470	0
237	20231102	163600	800523550	16470	16470	16470	16470	0
238	20231102	163500	800523550	16470	16470	16470	16470	0
239	20231102	163400	800523550	16470	16470	16470	16470	0
240	20231102	163300	800523550	16470	16470	16470	16470	0
241	20231102	163200	800523550	16470	16470	16470	16470	0
242	20231102	163100	800523550	16470	16470	16470	16470	3077
243	20231102	163000	800523550	16470	16470	16470	16470	0
244	20231102	162900	800523550	16470	16470	16470	16470	0
245	20231102	162800	800523550	16470	16470	16470	16470	0
246	20231102	162700	800523550	16470	16470	16470	16470	0
247	20231102	162600	800523550	16470	16470	16470	16470	0
248	20231102	162500	800523550	16470	16470	16470	16470	0
249	20231102	162400	800523550	16470	16470	16470	16470	0
250	20231102	162300	800523550	16470	16470	16470	16470	0
251	20231102	162200	800523550	16470	16470	16470	16470	0
252	20231102	162100	800523550	16470	16470	16470	16470	0
253	20231102	162000	800523550	16470	16470	16470	16470	0
254	20231102	161900	800523550	16470	16470	16470	16470	0
255	20231102	161800	800523550	16470	16470	16470	16470	0
256	20231102	161700	800523550	16470	16470	16470	16470	0
257	20231102	161600	800523550	16470	16470	16470	16470	0
258	20231102	161500	800523550	16470	16470	16470	16470	0
259	20231102	161400	800523550	16470	16470	16470	16470	0
260	20231102	161300	800523550	16470	16470	16470	16470	0
261	20231102	161200	800523550	16470	16470	16470	16470	0
262	20231102	161100	800523550	16470	16470	16470	16470	0
263	20231102	161000	800523550	16470	16470	16470	16470	0
264	20231102	160900	800523550	16470	16470	16470	16470	0
265	20231102	160800	800523550	16470	16470	16470	16470	0
266	20231102	160700	800523550	16470	16470	16470	16470	0
267	20231102	160600	800523550	16470	16470	16470	16470	0
268	20231102	160500	800523550	16470	16470	16470	16470	0
269	20231102	160400	800523550	16470	16470	16470	16470	0
270	20231102	160300	800523550	16470	16470	16470	16470	0
271	20231102	160200	800523550	16470	16470	16470	16470	0
272	20231102	160100	800523550	16470	16470	16470	16470	3077
273	20231102	160000	800523550	16470	16470	16470	16470	0
274	20231102	155900	800523550	16470	16470	16470	16470	0
275	20231102	155800	800523550	16470	16470	16470	16470	0
276	20231102	155700	800523550	16470	16470	16470	16470	0
277	20231102	155600	800523550	16470	16470	16470	16470	0
278	20231102	155500	800523550	16470	16470	16470	16470	0
279	20231102	155400	800523550	16470	16470	16470	16470	0
280	20231102	155300	800523550	16470	16470	16470	16470	0
281	20231102	155200	800523550	16470	16470	16470	16470	0
282	20231102	155100	800523550	16470	16470	16470	16470	0
283	20231102	155000	800523550	16470	16470	16470	16470	0
284	20231102	154900	800523550	16470	16470	16470	16470	0
285	20231102	154800	800523550	16470	16470	16470	16470	0
286	20231102	154700	800523550	16470	16470	16470	16470	0
287	20231102	154600	800523550	16470	16470	16470	16470	0
288	20231102	154500	800523550	16470	16470	16470	16470	0
289	20231102	154400	800523550	16470	16470	16470	16470	0
290	20231102	154300	800523550	16470	16470	16470	16470	0
291	20231102	154200	800523550	16470	16470	16470	16470	0
292	20231102	154100	800523550	16470	16470	16470	16470	0
293	20231102	154000	800523550	16470	16470	16470	16470	0
294	20231102	153900	800523550	16470	16470	16470	16470	0
295	20231102	153800	800523550	16470	16470	16470	16470	0
296	20231102	153700	800523550	16470	16470	16470	16470	0
297	20231102	153600	800523550	16470	16470	16470	16470	0
298	20231102	153500	800523550	16470	16470	16470	16470	0
299	20231102	153400	800523550	16470	16470	16470	16470	0
300	20231102	153300	800523550	16470	16470	16470	16470	0
301	20231102	153200	800523550	16470	16470	16470	16470	0
302	20231102	153100	800523550	16470	16470	16470	16470	3077
303	20231102	153000	800523550	16470	16470	16470	16470	3077
304	20231102	152900	749845360	16580	16580	16580	16580	0
305	20231102	152800	749845360	16580	16580	16580	16580	0
306	20231102	152700	749845360	16580	16580	16580	16580	0
307	20231102	152600	749845360	16580	16580	16580	16580	0
308	20231102	152500	749845360	16580	16580	16580	16580	0
309	20231102	152400	749845360	16580	16580	16580	16580	0
310	20231102	152300	749845360	16580	16580	16580	16580	0
311	20231102	152200	749845360	16580	16580	16580	16580	0
312	20231102	152100	749845360	16580	16580	16580	16580	0
313	20231102	152000	749845360	16580	16580	16580	16580	0
314	20231102	151900	749845360	16580	16580	16580	16570	828
315	20231102	151800	736124020	16580	16580	16580	16580	238
316	20231102	151700	732177980	16580	16580	16580	16580	6
317	20231102	151600	732078500	16580	16580	16580	16580	437
318	20231102	151500	724833040	16580	16580	16580	16580	229
319	20231102	151400	721036220	16580	16580	16580	16580	225
320	20231102	151300	717305720	16580	16580	16580	16580	548
321	20231102	151200	708219880	16580	16580	16580	16580	1148
322	20231102	151100	689186040	16580	16580	16580	16580	300
323	20231102	151000	684212040	16580	16580	16580	16580	146
324	20231102	150900	681791360	16570	16570	16570	16570	531
325	20231102	150800	672992690	16560	16560	16560	16560	40
326	20231102	150700	672330290	16550	16550	16550	16550	42
327	20231102	150600	671635190	16550	16540	16550	16540	178
328	20231102	150500	668690980	16540	16540	16540	16540	0
329	20231102	150400	668690980	16540	16560	16570	16540	227
330	20231102	150300	664932630	16570	16570	16580	16570	780
331	20231102	150200	652004820	16560	16560	16560	16560	1
332	20231102	150100	651988260	16550	16550	16550	16550	0
333	20231102	150000	651988260	16550	16540	16550	16540	194
334	20231102	145900	648777620	16540	16540	16540	16540	1
335	20231102	145800	648761080	16540	16540	16540	16540	38
336	20231102	145700	648132560	16530	16530	16540	16530	11
337	20231102	145600	647950640	16530	16530	16530	16530	6
338	20231102	145500	647851460	16520	16520	16520	16520	2
339	20231102	145400	647818420	16520	16530	16530	16520	54
340	20231102	145300	646925970	16540	16540	16540	16540	56
341	20231102	145200	645999730	16540	16540	16540	16540	31
342	20231102	145100	645486990	16540	16540	16540	16540	2
343	20231102	145000	645453910	16550	16550	16560	16550	332
344	20231102	144900	639957270	16550	16550	16550	16550	2
345	20231102	144800	639924170	16570	16570	16570	16570	214
346	20231102	144700	636378190	16570	16570	16570	16570	7
347	20231102	144600	636262200	16570	16570	16570	16570	1
348	20231102	144500	636245630	16570	16570	16570	16570	2
349	20231102	144400	636212490	16570	16570	16570	16570	6
350	20231102	144300	636113070	16570	16550	16570	16550	74
351	20231102	144200	634886910	16570	16570	16570	16570	75
352	20231102	144100	633644160	16570	16570	16570	16570	12
353	20231102	144000	633445320	16570	16570	16570	16570	7
354	20231102	143900	633329330	16570	16570	16570	16570	11
355	20231102	143800	633147060	16550	16550	16550	16550	2
356	20231102	143700	633113960	16550	16580	16580	16550	227
357	20231102	143600	629350480	16550	16550	16550	16550	2
358	20231102	143500	629317380	16550	16550	16550	16550	1
359	20231102	143400	629300830	16550	16550	16550	16550	7
360	20231102	143300	629184980	16550	16550	16550	16550	1
361	20231102	143200	629168430	16550	16550	16550	16550	2
362	20231102	143100	629135330	16550	16550	16550	16550	6
363	20231102	143000	629036030	16580	16540	16580	16540	154
364	20231102	142900	626483770	16540	16530	16540	16530	27
365	20231102	142800	626037200	16520	16540	16540	16520	35
366	20231102	142700	625458940	16540	16520	16560	16520	181
367	20231102	142600	622466250	16510	16510	16510	16510	1
368	20231102	142500	622449740	16520	16530	16550	16510	101
369	20231102	142400	620779080	16530	16540	16540	16530	1026
370	20231102	142300	603818570	16530	16530	16530	16530	2
371	20231102	142200	603785510	16530	16510	16530	16510	79
372	20231102	142100	602479660	16510	16510	16560	16510	1087
373	20231102	142000	584497660	16530	16530	16530	16530	137
374	20231102	141900	582233050	16530	16530	16530	16530	2
375	20231102	141800	582199990	16550	16530	16550	16530	56
376	20231102	141700	581273310	16530	16540	16550	16530	276
377	20231102	141600	576707660	16540	16540	16540	16540	1
378	20231102	141500	576691120	16540	16540	16540	16540	7
379	20231102	141400	576575340	16530	16540	16540	16530	101
380	20231102	141300	574904810	16540	16520	16540	16520	159
381	20231102	141200	572276360	16520	16520	16520	16520	6
382	20231102	141100	572177240	16520	16520	16520	16520	1
383	20231102	141000	572160720	16520	16520	16520	16510	204
384	20231102	140900	568790650	16510	16510	16510	16510	263
385	20231102	140800	564448520	16510	16520	16520	16510	60
386	20231102	140700	563457370	16530	16540	16540	16530	231
387	20231102	140600	559636690	16540	16540	16540	16540	2
388	20231102	140500	559603610	16540	16540	16540	16540	6
389	20231102	140400	559504370	16540	16540	16540	16540	2
390	20231102	140300	559471290	16550	16540	16550	16540	2
391	20231102	140200	559438200	16540	16540	16550	16540	106
392	20231102	140100	557683960	16540	16540	16540	16540	1
393	20231102	140000	557667420	16540	16540	16540	16540	2
394	20231102	135900	557634340	16540	16540	16540	16540	6
395	20231102	135800	557535100	16540	16520	16540	16520	69
396	20231102	135700	556393860	16540	16540	16540	16540	242
397	20231102	135600	552391180	16540	16540	16540	16540	5
398	20231102	135500	552308480	16540	16530	16550	16530	138
399	20231102	135400	550026230	16520	16520	16520	16520	1
400	20231102	135300	550009710	16510	16510	16510	16510	102
401	20231102	135200	548325690	16510	16520	16520	16510	33
402	20231102	135100	547780580	16520	16520	16520	16520	2
403	20231102	135000	547747540	16520	16520	16520	16520	1190
404	20231102	134900	528088740	16510	16510	16520	16510	214
405	20231102	134800	524554520	16510	16510	16510	16510	1
406	20231102	134700	524538010	16510	16540	16540	16510	442
407	20231102	134600	517229020	16540	16540	16540	16540	6
408	20231102	134500	517129780	16540	16540	16540	16540	2
409	20231102	134400	517096700	16520	16520	16520	16520	1
410	20231102	134300	517080180	16520	16520	16520	16520	6
411	20231102	134200	516981060	16530	16520	16530	16520	264
412	20231102	134100	512617150	16520	16520	16520	16520	1
413	20231102	134000	512600630	16520	16550	16550	16520	187
414	20231102	133900	509511330	16520	16520	16550	16520	3
415	20231102	133800	509461740	16520	16520	16520	16520	2
416	20231102	133700	509428700	16520	16520	16520	16520	83
417	20231102	133600	508057540	16520	16510	16520	16510	6
418	20231102	133500	507958440	16510	16510	16510	16510	1
419	20231102	133400	507941930	16510	16510	16510	16510	2
420	20231102	133300	507908910	16520	16540	16540	16510	184
421	20231102	133200	504866340	16540	16540	16540	16540	2
422	20231102	133100	504833260	16540	16540	16540	16540	1
423	20231102	133000	504816720	16550	16540	16550	16540	42
424	20231102	132900	504121680	16540	16510	16540	16510	13
425	20231102	132800	503906690	16530	16530	16530	16510	102
426	20231102	132700	502220650	16530	16530	16530	16530	6
427	20231102	132600	502121470	16530	16540	16540	16530	30
428	20231102	132500	501625280	16510	16510	16540	16510	45
429	20231102	132400	500881040	16540	16510	16540	16510	482
430	20231102	132300	492914910	16510	16510	16510	16510	2
431	20231102	132200	492881890	16510	16520	16520	16510	3
432	20231102	132100	492832340	16510	16510	16510	16510	7
433	20231102	132000	492716770	16510	16510	16520	16510	147
434	20231102	131900	490289070	16510	16520	16520	16510	39
435	20231102	131800	489644890	16510	16520	16520	16510	5
436	20231102	131700	489562300	16520	16520	16520	16520	63
437	20231102	131600	488521540	16510	16510	16510	16510	1
438	20231102	131500	488505030	16510	16510	16510	16510	2
439	20231102	131400	488472010	16510	16510	16510	16510	6
440	20231102	131300	488372950	16510	16510	16540	16510	31
441	20231102	131200	487860270	16510	16530	16530	16510	135
442	20231102	131100	485628740	16530	16530	16530	16530	6
443	20231102	131000	485529560	16530	16530	16530	16530	1
444	20231102	130900	485513030	16530	16530	16530	16530	1
445	20231102	130800	485496500	16530	16530	16530	16530	17
446	20231102	130700	485215490	16530	16560	16560	16530	9
447	20231102	130600	485066480	16560	16530	16560	16530	97
448	20231102	130500	483460190	16530	16530	16530	16530	5
449	20231102	130400	483377540	16530	16560	16560	16530	216
450	20231102	130300	479800640	16540	16510	16540	16510	43
451	20231102	130200	479089930	16510	16510	16510	16510	2
452	20231102	130100	479056910	16510	16500	16510	16500	76
453	20231102	130000	477802830	16490	16490	16490	16490	2
454	20231102	125900	477769850	16490	16480	16490	16480	4
455	20231102	125800	477703900	16500	16520	16520	16500	10
456	20231102	125700	477538800	16520	16530	16530	16520	76
457	20231102	125600	476282530	16530	16530	16530	16530	2
458	20231102	125500	476249470	16540	16550	16550	16540	95
459	20231102	125400	474677970	16540	16530	16540	16530	570
460	20231102	125300	465255480	16520	16520	16530	16520	14
461	20231102	125200	465024080	16520	16520	16520	16520	5
462	20231102	125100	464941480	16520	16500	16520	16500	152
463	20231102	125000	462430510	16520	16500	16520	16500	30
464	20231102	124900	461934930	16500	16520	16530	16500	120
465	20231102	124800	459952350	16520	16510	16520	16500	119
466	20231102	124700	457987590	16500	16500	16500	16500	2
467	20231102	124600	457954590	16520	16520	16520	16520	130
468	20231102	124500	455806990	16520	16490	16520	16490	413
469	20231102	124400	448992040	16490	16480	16490	16480	22
470	20231102	124300	448629270	16480	16480	16480	16480	2
471	20231102	124200	448596310	16490	16490	16500	16490	97
472	20231102	124100	446996660	16490	16480	16490	16480	10
473	20231102	124000	446831770	16480	16480	16480	16480	1
474	20231102	123900	446815290	16480	16480	16480	16480	6
475	20231102	123800	446716410	16480	16490	16490	16480	144
476	20231102	123700	444341860	16490	16500	16500	16490	549
477	20231102	123600	435288810	16490	16490	16500	16490	27
478	20231102	123500	434843380	16490	16490	16490	16490	1
479	20231102	123400	434826890	16490	16480	16490	16470	91
480	20231102	123300	433326760	16470	16460	16480	16460	50
481	20231102	123200	432503280	16460	16470	16470	16460	78
482	20231102	123100	431218630	16470	16470	16470	16470	21
483	20231102	123000	430872760	16470	16490	16490	16470	27
484	20231102	122900	430427620	16490	16490	16490	16490	146
485	20231102	122800	428020080	16490	16490	16490	16490	2
486	20231102	122700	427987100	16490	16490	16490	16490	1
487	20231102	122600	427970610	16490	16490	16490	16490	6
488	20231102	122500	427871670	16490	16490	16490	16490	1
489	20231102	122400	427855180	16490	16490	16500	16490	3
490	20231102	122300	427805700	16500	16490	16500	16490	7
491	20231102	122200	427690260	16480	16480	16480	16480	1
492	20231102	122100	427673780	16480	16480	16480	16480	2
493	20231102	122000	427640820	16480	16480	16480	16480	5
494	20231102	121900	427558420	16480	16480	16480	16480	2
495	20231102	121800	427525460	16480	16470	16480	16470	34
496	20231102	121700	426965150	16470	16470	16470	16470	7
497	20231102	121600	426849860	16470	16470	16470	16470	1
498	20231102	121500	426833390	16470	16470	16470	16470	2
499	20231102	121400	426800450	16470	16470	16470	16470	1
500	20231102	121300	426783980	16470	16470	16470	16470	6
501	20231102	121200	426685160	16470	16470	16470	16470	1
502	20231102	121100	426668690	16470	16470	16470	16470	2
503	20231102	121000	426635750	16470	16470	16470	16470	6
504	20231102	120900	426536930	16470	16470	16470	16470	2
505	20231102	120800	426503990	16470	16490	16490	16470	431
506	20231102	120700	419396820	16490	16490	16490	16490	5
507	20231102	120600	419314370	16490	16500	16500	16490	32
508	20231102	120500	418786390	16480	16500	16500	16480	90
509	20231102	120400	417301550	16480	16470	16480	16470	100
510	20231102	120300	415653610	16470	16470	16470	16470	1
511	20231102	120200	415637140	16470	16480	16480	16470	56
512	20231102	120100	414714280	16470	16470	16480	16470	63
513	20231102	120000	413676090	16470	16470	16470	16470	2
514	20231102	115900	413643150	16470	16470	16470	16470	1
515	20231102	115800	413626680	16470	16470	16470	16470	2
516	20231102	115700	413593740	16470	16470	16470	16470	76
517	20231102	115600	412342020	16470	16470	16470	16470	2
518	20231102	115500	412309080	16470	16460	16470	16460	2
519	20231102	115400	412276150	16460	16460	16460	16460	6
520	20231102	115300	412177390	16460	16460	16460	16460	1
521	20231102	115200	412160930	16460	16470	16470	16460	221
522	20231102	115100	408521070	16470	16470	16470	16470	7
523	20231102	115000	408405780	16470	16470	16470	16470	31
524	20231102	114900	407895210	16470	16480	16480	16470	45
525	20231102	114800	407153630	16460	16460	16460	16460	5
526	20231102	114700	407071330	16460	16460	16460	16460	2
527	20231102	114600	407038410	16460	16460	16460	16460	1
528	20231102	114500	407021950	16460	16470	16470	16460	7
529	20231102	114400	406906670	16470	16450	16470	16450	203
530	20231102	114300	403565200	16450	16450	16450	16450	2
531	20231102	114200	403532300	16450	16470	16470	16450	536
532	20231102	114100	394705100	16470	16480	16480	16470	157
533	20231102	114000	392117750	16490	16510	16510	16490	666
534	20231102	113900	381128210	16510	16520	16520	16510	97
535	20231102	113800	379525780	16520	16530	16530	16520	7
536	20231102	113700	379410130	16520	16530	16530	16520	2
537	20231102	113600	379377080	16520	16520	16530	16520	3
538	20231102	113500	379327510	16530	16530	16530	16520	7
539	20231102	113400	379211850	16520	16520	16530	16520	4
540	20231102	113300	379145760	16520	16520	16520	16520	1
541	20231102	113200	379129240	16520	16520	16520	16520	7
542	20231102	113100	379013600	16520	16520	16520	16520	7
543	20231102	113000	378897960	16520	16520	16520	16520	2
544	20231102	112900	378864920	16520	16520	16520	16520	5
545	20231102	112800	378782320	16520	16520	16520	16520	2
546	20231102	112700	378749280	16520	16520	16520	16520	27
547	20231102	112600	378303240	16520	16520	16520	16520	7
548	20231102	112500	378187600	16520	16520	16520	16520	1
549	20231102	112400	378171080	16520	16520	16530	16520	172
550	20231102	112300	375328910	16530	16530	16530	16530	311
551	20231102	112200	370188080	16530	16540	16540	16530	117
552	20231102	112100	368252950	16540	16570	16570	16540	31
553	20231102	112000	367739520	16570	16570	16570	16570	1
554	20231102	111900	367722950	16590	16590	16590	16590	6
555	20231102	111800	367623410	16600	16600	16600	16600	30
556	20231102	111700	367125410	16600	16600	16600	16600	123
557	20231102	111600	365083610	16610	16610	16610	16610	1
558	20231102	111500	365067000	16600	16580	16600	16580	61
559	20231102	111400	364055300	16580	16580	16580	16580	58
560	20231102	111300	363093660	16570	16540	16570	16540	233
561	20231102	111200	359237660	16540	16540	16540	16540	40
562	20231102	111100	358576060	16530	16530	16530	16530	0
563	20231102	111000	358576060	16530	16530	16530	16530	0
564	20231102	110900	358576060	16530	16530	16530	16530	0
565	20231102	110800	358576060	16530	16530	16530	16530	0
566	20231102	110700	358576060	16530	16530	16530	16530	0
567	20231102	110600	358576060	16530	16530	16530	16530	0
568	20231102	110500	358576060	16530	16530	16530	16530	0
569	20231102	110400	358576060	16530	16530	16530	16530	50
570	20231102	110300	357749560	16530	16530	16530	16530	43
571	20231102	110200	357038770	16540	16540	16540	16540	0
572	20231102	110100	357038770	16540	16540	16540	16540	50
573	20231102	110000	356211770	16540	16540	16540	16540	2
574	20231102	105900	356178690	16530	16530	16530	16530	2
575	20231102	105800	356145630	16530	16530	16530	16530	0
576	20231102	105700	356145630	16530	16530	16530	16530	0
577	20231102	105600	356145630	16530	16530	16530	16530	0
578	20231102	105500	356145630	16530	16530	16530	16530	0
579	20231102	105400	356145630	16530	16540	16540	16530	580
580	20231102	105300	346552730	16540	16540	16540	16540	206
581	20231102	105200	343145490	16540	16540	16540	16540	11
582	20231102	105100	342963550	16540	16540	16540	16540	100
583	20231102	105000	341309550	16550	16550	16550	16550	1
584	20231102	104900	341293000	16550	16550	16550	16550	0
585	20231102	104800	341293000	16550	16550	16550	16550	1
586	20231102	104700	341276450	16550	16550	16550	16550	20
587	20231102	104600	340945450	16540	16570	16570	16540	202
588	20231102	104500	337602250	16610	16610	16610	16610	544
589	20231102	104400	328566410	16620	16620	16620	16620	0
590	20231102	104300	328566410	16620	16610	16620	16610	356
591	20231102	104200	322652010	16620	16620	16620	16620	12
592	20231102	104100	322452570	16610	16610	16610	16610	0
593	20231102	104000	322452570	16610	16610	16610	16610	0
594	20231102	103900	322452570	16610	16610	16610	16610	321
595	20231102	103800	317120760	16620	16590	16640	16590	488
596	20231102	103700	309007860	16620	16620	16620	16620	0
597	20231102	103600	309007860	16620	16620	16620	16620	8
598	20231102	103500	308874900	16600	16600	16600	16600	0
599	20231102	103400	308874900	16600	16600	16600	16600	0
600	20231102	103300	308874900	16600	16600	16600	16600	0
601	20231102	103200	308874900	16600	16590	16600	16590	71
602	20231102	103100	307696430	16580	16590	16590	16580	54
603	20231102	103000	306800980	16550	16570	16570	16550	310
604	20231102	102900	301664490	16550	16680	16680	16550	1289
605	20231102	102800	280221350	16680	16680	16680	16680	0
606	20231102	102700	280221350	16680	16680	16680	16680	0
607	20231102	102600	280221350	16680	16680	16680	16680	0
608	20231102	102500	280221350	16680	16680	16680	16680	0
609	20231102	102400	280221350	16680	16680	16680	16680	0
610	20231102	102300	280221350	16680	16680	16680	16680	73
611	20231102	102200	279003710	16660	16690	16750	16660	1996
612	20231102	102100	245651060	16680	16680	16680	16680	4
613	20231102	102000	245584340	16680	16680	16680	16680	0
614	20231102	101900	245584340	16680	16680	16680	16680	52
615	20231102	101800	244716980	16690	16690	16690	16690	0
616	20231102	101700	244716980	16690	16690	16690	16690	0
617	20231102	101600	244716980	16690	16690	16690	16690	0
618	20231102	101500	244716980	16690	16690	16690	16690	172
619	20231102	101400	241846300	16690	16690	16690	16690	0
620	20231102	101300	241846300	16690	16690	16690	16690	0
621	20231102	101200	241846300	16690	16690	16690	16690	187
622	20231102	101100	238725270	16690	16690	16690	16690	29
623	20231102	101000	238241260	16690	16690	16690	16690	30
624	20231102	100900	237740560	16650	16650	16650	16650	376
625	20231102	100800	231480160	16650	16650	16650	16650	5
626	20231102	100700	231396910	16650	16660	16660	16650	54
627	20231102	100600	230497800	16660	16680	16680	16660	12
628	20231102	100500	230297680	16680	16660	16680	16650	234
629	20231102	100400	226399300	16650	16650	16650	16650	0
630	20231102	100300	226399300	16650	16680	16680	16650	28
631	20231102	100200	225932560	16680	16680	16680	16680	27
632	20231102	100100	225482200	16690	16690	16690	16690	0
633	20231102	100000	225482200	16690	16690	16690	16690	3
634	20231102	095900	225432130	16680	16680	16680	16680	0
635	20231102	095800	225432130	16680	16680	16680	16680	31
636	20231102	095700	224915050	16670	16670	16670	16670	0
637	20231102	095600	224915050	16670	16670	16670	16670	77
638	20231102	095500	223631460	16650	16620	16650	16620	84
639	20231102	095400	222234480	16620	16620	16620	16620	15
640	20231102	095300	221985180	16620	16620	16620	16620	3
641	20231102	095200	221935320	16620	16620	16620	16620	68
642	20231102	095100	220805160	16610	16610	16610	16610	220
643	20231102	095000	217150960	16620	16650	16650	16620	114
644	20231102	094900	215254950	16640	16660	16660	16640	282
645	20231102	094800	210561230	16700	16700	16700	16700	0
646	20231102	094700	210561230	16700	16700	16700	16700	0
647	20231102	094600	210561230	16700	16700	16700	16700	0
648	20231102	094500	210561230	16700	16650	16700	16650	208
649	20231102	094400	207091710	16630	16640	16640	16620	272
650	20231102	094300	202569710	16640	16640	16640	16640	17
651	20231102	094200	202286830	16640	16640	16640	16640	55
652	20231102	094100	201371630	16650	16650	16670	16650	400
653	20231102	094000	194705970	16590	16650	16650	16590	1697
654	20231102	093900	166479480	16600	16600	16600	16600	0
655	20231102	093800	166479480	16600	16680	16680	16600	279
656	20231102	093700	161836360	16680	16740	16770	16680	933
657	20231102	093600	146227110	16730	16680	16730	16680	123
658	20231102	093500	144171470	16710	16710	16740	16710	233
659	20231102	093400	140274350	16700	16660	16700	16660	214
660	20231102	093300	136704000	16670	16670	16670	16670	1
661	20231102	093200	136687330	16640	16680	16680	16640	48
662	20231102	093100	135886730	16680	16660	16680	16660	89
663	20231102	093000	134403120	16660	16660	16660	16650	13
664	20231102	092900	134186640	16660	16660	16660	16660	7
665	20231102	092800	134070020	16650	16650	16650	16650	11
666	20231102	092700	133886870	16630	16630	16630	16630	92
667	20231102	092600	132356910	16630	16550	16630	16550	265
668	20231102	092500	127960800	16560	16610	16610	16510	722
669	20231102	092400	116004050	16630	16650	16650	16630	336
670	20231102	092300	110411790	16680	16650	16740	16650	261
671	20231102	092200	106055260	16640	16680	16680	16630	217
672	20231102	092100	102440020	16680	16710	16760	16680	765
673	20231102	092000	89643410	16700	16680	16700	16680	175
674	20231102	091900	86721470	16680	16690	16690	16680	148
675	20231102	091800	84251400	16700	16700	16700	16700	270
676	20231102	091700	79742400	16700	16700	16700	16700	29
677	20231102	091600	79258100	16700	16670	16700	16660	249
678	20231102	091500	75107680	16670	16640	16670	16640	191
679	20231102	091400	71928630	16640	16620	16640	16620	44
680	20231102	091300	71196940	16600	16620	16630	16600	152
681	20231102	091200	68670970	16580	16600	16600	16580	155
682	20231102	091100	66100470	16600	16600	16600	16600	20
683	20231102	091000	65768470	16600	16620	16620	16600	188
684	20231102	090900	62645910	16620	16630	16640	16620	372
685	20231102	090800	56458820	16630	16630	16630	16630	98
686	20231102	090700	54829080	16620	16580	16620	16580	144
687	20231102	090600	52440340	16580	16610	16610	16580	201
688	20231102	090500	49104750	16610	16610	16610	16610	8
689	20231102	090400	48971870	16620	16660	16660	16620	468
690	20231102	090300	41189780	16660	16660	16660	16660	100
691	20231102	090200	39523780	16650	16770	16790	16650	202
692	20231102	090100	36143600	16800	16830	16840	16780	533
693	20231102	090000	27181450	16730	16990	17040	16720	1605