KissMeData/263720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205100	720551410	18760	18760	18760	18760	1034
3	20231102	205000	720551410	18760	18760	18760	18760	0
4	20231102	204900	720551410	18760	18760	18760	18760	0
5	20231102	204800	720551410	18760	18760	18760	18760	0
6	20231102	204700	720551410	18760	18760	18760	18760	0
7	20231102	204600	720551410	18760	18760	18760	18760	0
8	20231102	204500	720551410	18760	18760	18760	18760	0
9	20231102	204400	720551410	18760	18760	18760	18760	0
10	20231102	204300	720551410	18760	18760	18760	18760	0
11	20231102	204200	720551410	18760	18760	18760	18760	0
12	20231102	204100	720551410	18760	18760	18760	18760	0
13	20231102	204000	720551410	18760	18760	18760	18760	0
14	20231102	203900	720551410	18760	18760	18760	18760	0
15	20231102	203800	720551410	18760	18760	18760	18760	0
16	20231102	203700	720551410	18760	18760	18760	18760	0
17	20231102	203600	720551410	18760	18760	18760	18760	0
18	20231102	203500	720551410	18760	18760	18760	18760	0
19	20231102	203400	720551410	18760	18760	18760	18760	0
20	20231102	203300	720551410	18760	18760	18760	18760	0
21	20231102	203200	720551410	18760	18760	18760	18760	0
22	20231102	203100	720551410	18760	18760	18760	18760	0
23	20231102	203000	720551410	18760	18760	18760	18760	0
24	20231102	202900	720551410	18760	18760	18760	18760	0
25	20231102	202800	720551410	18760	18760	18760	18760	0
26	20231102	202700	720551410	18760	18760	18760	18760	0
27	20231102	202600	720551410	18760	18760	18760	18760	0
28	20231102	202500	720551410	18760	18760	18760	18760	0
29	20231102	202400	720551410	18760	18760	18760	18760	0
30	20231102	202300	720551410	18760	18760	18760	18760	0
31	20231102	202200	720551410	18760	18760	18760	18760	0
32	20231102	202100	720551410	18760	18760	18760	18760	1034
33	20231102	202000	720551410	18760	18760	18760	18760	0
34	20231102	201900	720551410	18760	18760	18760	18760	0
35	20231102	201800	720551410	18760	18760	18760	18760	0
36	20231102	201700	720551410	18760	18760	18760	18760	0
37	20231102	201600	720551410	18760	18760	18760	18760	0
38	20231102	201500	720551410	18760	18760	18760	18760	0
39	20231102	201400	720551410	18760	18760	18760	18760	0
40	20231102	201300	720551410	18760	18760	18760	18760	0
41	20231102	201200	720551410	18760	18760	18760	18760	0
42	20231102	201100	720551410	18760	18760	18760	18760	0
43	20231102	201000	720551410	18760	18760	18760	18760	0
44	20231102	200900	720551410	18760	18760	18760	18760	0
45	20231102	200800	720551410	18760	18760	18760	18760	0
46	20231102	200700	720551410	18760	18760	18760	18760	0
47	20231102	200600	720551410	18760	18760	18760	18760	0
48	20231102	200500	720551410	18760	18760	18760	18760	0
49	20231102	200400	720551410	18760	18760	18760	18760	0
50	20231102	200300	720551410	18760	18760	18760	18760	0
51	20231102	200200	720551410	18760	18760	18760	18760	0
52	20231102	200100	720551410	18760	18760	18760	18760	0
53	20231102	200000	720551410	18760	18760	18760	18760	0
54	20231102	195900	720551410	18760	18760	18760	18760	0
55	20231102	195800	720551410	18760	18760	18760	18760	0
56	20231102	195700	720551410	18760	18760	18760	18760	0
57	20231102	195600	720551410	18760	18760	18760	18760	0
58	20231102	195500	720551410	18760	18760	18760	18760	0
59	20231102	195400	720551410	18760	18760	18760	18760	0
60	20231102	195300	720551410	18760	18760	18760	18760	0
61	20231102	195200	720551410	18760	18760	18760	18760	0
62	20231102	195100	720551410	18760	18760	18760	18760	1034
63	20231102	195000	720551410	18760	18760	18760	18760	0
64	20231102	194900	720551410	18760	18760	18760	18760	0
65	20231102	194800	720551410	18760	18760	18760	18760	0
66	20231102	194700	720551410	18760	18760	18760	18760	0
67	20231102	194600	720551410	18760	18760	18760	18760	0
68	20231102	194500	720551410	18760	18760	18760	18760	0
69	20231102	194400	720551410	18760	18760	18760	18760	0
70	20231102	194300	720551410	18760	18760	18760	18760	0
71	20231102	194200	720551410	18760	18760	18760	18760	0
72	20231102	194100	720551410	18760	18760	18760	18760	0
73	20231102	194000	720551410	18760	18760	18760	18760	0
74	20231102	193900	720551410	18760	18760	18760	18760	0
75	20231102	193800	720551410	18760	18760	18760	18760	0
76	20231102	193700	720551410	18760	18760	18760	18760	0
77	20231102	193600	720551410	18760	18760	18760	18760	0
78	20231102	193500	720551410	18760	18760	18760	18760	0
79	20231102	193400	720551410	18760	18760	18760	18760	0
80	20231102	193300	720551410	18760	18760	18760	18760	0
81	20231102	193200	720551410	18760	18760	18760	18760	0
82	20231102	193100	720551410	18760	18760	18760	18760	0
83	20231102	193000	720551410	18760	18760	18760	18760	0
84	20231102	192900	720551410	18760	18760	18760	18760	0
85	20231102	192800	720551410	18760	18760	18760	18760	0
86	20231102	192700	720551410	18760	18760	18760	18760	0
87	20231102	192600	720551410	18760	18760	18760	18760	0
88	20231102	192500	720551410	18760	18760	18760	18760	0
89	20231102	192400	720551410	18760	18760	18760	18760	0
90	20231102	192300	720551410	18760	18760	18760	18760	0
91	20231102	192200	720551410	18760	18760	18760	18760	0
92	20231102	192100	720551410	18760	18760	18760	18760	1034
93	20231102	192000	720551410	18760	18760	18760	18760	0
94	20231102	191900	720551410	18760	18760	18760	18760	0
95	20231102	191800	720551410	18760	18760	18760	18760	0
96	20231102	191700	720551410	18760	18760	18760	18760	0
97	20231102	191600	720551410	18760	18760	18760	18760	0
98	20231102	191500	720551410	18760	18760	18760	18760	0
99	20231102	191400	720551410	18760	18760	18760	18760	0
100	20231102	191300	720551410	18760	18760	18760	18760	0
101	20231102	191200	720551410	18760	18760	18760	18760	0
102	20231102	191100	720551410	18760	18760	18760	18760	0
103	20231102	191000	720551410	18760	18760	18760	18760	0
104	20231102	190900	720551410	18760	18760	18760	18760	0
105	20231102	190800	720551410	18760	18760	18760	18760	0
106	20231102	190700	720551410	18760	18760	18760	18760	0
107	20231102	190600	720551410	18760	18760	18760	18760	0
108	20231102	190500	720551410	18760	18760	18760	18760	0
109	20231102	190400	720551410	18760	18760	18760	18760	0
110	20231102	190300	720551410	18760	18760	18760	18760	0
111	20231102	190200	720551410	18760	18760	18760	18760	0
112	20231102	190100	720551410	18760	18760	18760	18760	0
113	20231102	190000	720551410	18760	18760	18760	18760	0
114	20231102	185900	720551410	18760	18760	18760	18760	0
115	20231102	185800	720551410	18760	18760	18760	18760	0
116	20231102	185700	720551410	18760	18760	18760	18760	0
117	20231102	185600	720551410	18760	18760	18760	18760	0
118	20231102	185500	720551410	18760	18760	18760	18760	0
119	20231102	185400	720551410	18760	18760	18760	18760	0
120	20231102	185300	720551410	18760	18760	18760	18760	0
121	20231102	185200	720551410	18760	18760	18760	18760	0
122	20231102	185100	720551410	18760	18760	18760	18760	1034
123	20231102	185000	720551410	18760	18760	18760	18760	0
124	20231102	184900	720551410	18760	18760	18760	18760	0
125	20231102	184800	720551410	18760	18760	18760	18760	0
126	20231102	184700	720551410	18760	18760	18760	18760	0
127	20231102	184600	720551410	18760	18760	18760	18760	0
128	20231102	184500	720551410	18760	18760	18760	18760	0
129	20231102	184400	720551410	18760	18760	18760	18760	0
130	20231102	184300	720551410	18760	18760	18760	18760	0
131	20231102	184200	720551410	18760	18760	18760	18760	0
132	20231102	184100	720551410	18760	18760	18760	18760	0
133	20231102	184000	720551410	18760	18760	18760	18760	0
134	20231102	183900	720551410	18760	18760	18760	18760	0
135	20231102	183800	720551410	18760	18760	18760	18760	0
136	20231102	183700	720551410	18760	18760	18760	18760	0
137	20231102	183600	720551410	18760	18760	18760	18760	0
138	20231102	183500	720551410	18760	18760	18760	18760	0
139	20231102	183400	720551410	18760	18760	18760	18760	0
140	20231102	183300	720551410	18760	18760	18760	18760	0
141	20231102	183200	720551410	18760	18760	18760	18760	0
142	20231102	183100	720551410	18760	18760	18760	18760	0
143	20231102	183000	720551410	18760	18760	18760	18760	0
144	20231102	182900	720551410	18760	18760	18760	18760	0
145	20231102	182800	720551410	18760	18760	18760	18760	0
146	20231102	182700	720551410	18760	18760	18760	18760	0
147	20231102	182600	720551410	18760	18760	18760	18760	0
148	20231102	182500	720551410	18760	18760	18760	18760	0
149	20231102	182400	720551410	18760	18760	18760	18760	0
150	20231102	182300	720551410	18760	18760	18760	18760	0
151	20231102	182200	720551410	18760	18760	18760	18760	0
152	20231102	182100	720551410	18760	18760	18760	18760	1034
153	20231102	182000	720551410	18760	18760	18760	18760	0
154	20231102	181900	720551410	18760	18760	18760	18760	0
155	20231102	181800	720551410	18760	18760	18760	18760	0
156	20231102	181700	720551410	18760	18760	18760	18760	0
157	20231102	181600	720551410	18760	18760	18760	18760	0
158	20231102	181500	720551410	18760	18760	18760	18760	0
159	20231102	181400	720551410	18760	18760	18760	18760	0
160	20231102	181300	720551410	18760	18760	18760	18760	0
161	20231102	181200	720551410	18760	18760	18760	18760	0
162	20231102	181100	720551410	18760	18760	18760	18760	0
163	20231102	181000	720551410	18760	18760	18760	18760	0
164	20231102	180900	720551410	18760	18760	18760	18760	0
165	20231102	180800	720551410	18760	18760	18760	18760	0
166	20231102	180700	720551410	18760	18760	18760	18760	0
167	20231102	180600	720551410	18760	18760	18760	18760	0
168	20231102	180500	720551410	18760	18760	18760	18760	0
169	20231102	180400	720551410	18760	18760	18760	18760	0
170	20231102	180300	720551410	18760	18760	18760	18760	0
171	20231102	180200	720551410	18760	18760	18760	18760	0
172	20231102	180100	720551410	18760	18760	18760	18760	0
173	20231102	180000	720551410	18760	18760	18760	18760	0
174	20231102	175900	720551410	18760	18760	18760	18760	0
175	20231102	175800	720551410	18760	18760	18760	18760	0
176	20231102	175700	720551410	18760	18760	18760	18760	0
177	20231102	175600	720551410	18760	18760	18760	18760	0
178	20231102	175500	720551410	18760	18760	18760	18760	0
179	20231102	175400	720551410	18760	18760	18760	18760	0
180	20231102	175300	720551410	18760	18760	18760	18760	0
181	20231102	175200	720551410	18760	18760	18760	18760	0
182	20231102	175100	720551410	18760	18760	18760	18760	1034
183	20231102	175000	720551410	18760	18760	18760	18760	0
184	20231102	174900	720551410	18760	18760	18760	18760	0
185	20231102	174800	720551410	18760	18760	18760	18760	0
186	20231102	174700	720551410	18760	18760	18760	18760	0
187	20231102	174600	720551410	18760	18760	18760	18760	0
188	20231102	174500	720551410	18760	18760	18760	18760	0
189	20231102	174400	720551410	18760	18760	18760	18760	0
190	20231102	174300	720551410	18760	18760	18760	18760	0
191	20231102	174200	720551410	18760	18760	18760	18760	0
192	20231102	174100	720551410	18760	18760	18760	18760	0
193	20231102	174000	720551410	18760	18760	18760	18760	0
194	20231102	173900	720551410	18760	18760	18760	18760	0
195	20231102	173800	720551410	18760	18760	18760	18760	0
196	20231102	173700	720551410	18760	18760	18760	18760	0
197	20231102	173600	720551410	18760	18760	18760	18760	0
198	20231102	173500	720551410	18760	18760	18760	18760	0
199	20231102	173400	720551410	18760	18760	18760	18760	0
200	20231102	173300	720551410	18760	18760	18760	18760	0
201	20231102	173200	720551410	18760	18760	18760	18760	0
202	20231102	173100	720551410	18760	18760	18760	18760	0
203	20231102	173000	720551410	18760	18760	18760	18760	0
204	20231102	172900	720551410	18760	18760	18760	18760	0
205	20231102	172800	720551410	18760	18760	18760	18760	0
206	20231102	172700	720551410	18760	18760	18760	18760	0
207	20231102	172600	720551410	18760	18760	18760	18760	0
208	20231102	172500	720551410	18760	18760	18760	18760	0
209	20231102	172400	720551410	18760	18760	18760	18760	0
210	20231102	172300	720551410	18760	18760	18760	18760	0
211	20231102	172200	720551410	18760	18760	18760	18760	0
212	20231102	172100	720551410	18760	18760	18760	18760	1034
213	20231102	172000	720551410	18760	18760	18760	18760	0
214	20231102	171900	720551410	18760	18760	18760	18760	0
215	20231102	171800	720551410	18760	18760	18760	18760	0
216	20231102	171700	720551410	18760	18760	18760	18760	0
217	20231102	171600	720551410	18760	18760	18760	18760	0
218	20231102	171500	720551410	18760	18760	18760	18760	0
219	20231102	171400	720551410	18760	18760	18760	18760	0
220	20231102	171300	720551410	18760	18760	18760	18760	0
221	20231102	171200	720551410	18760	18760	18760	18760	0
222	20231102	171100	720551410	18760	18760	18760	18760	0
223	20231102	171000	720551410	18760	18760	18760	18760	0
224	20231102	170900	720551410	18760	18760	18760	18760	0
225	20231102	170800	720551410	18760	18760	18760	18760	0
226	20231102	170700	720551410	18760	18760	18760	18760	0
227	20231102	170600	720551410	18760	18760	18760	18760	0
228	20231102	170500	720551410	18760	18760	18760	18760	0
229	20231102	170400	720551410	18760	18760	18760	18760	0
230	20231102	170300	720551410	18760	18760	18760	18760	0
231	20231102	170200	720551410	18760	18760	18760	18760	0
232	20231102	170100	720551410	18760	18760	18760	18760	0
233	20231102	170000	720551410	18760	18760	18760	18760	0
234	20231102	165900	720551410	18760	18760	18760	18760	0
235	20231102	165800	720551410	18760	18760	18760	18760	0
236	20231102	165700	720551410	18760	18760	18760	18760	0
237	20231102	165600	720551410	18760	18760	18760	18760	0
238	20231102	165500	720551410	18760	18760	18760	18760	0
239	20231102	165400	720551410	18760	18760	18760	18760	0
240	20231102	165300	720551410	18760	18760	18760	18760	0
241	20231102	165200	720551410	18760	18760	18760	18760	0
242	20231102	165100	720551410	18760	18760	18760	18760	1034
243	20231102	165000	720551410	18760	18760	18760	18760	0
244	20231102	164900	720551410	18760	18760	18760	18760	0
245	20231102	164800	720551410	18760	18760	18760	18760	0
246	20231102	164700	720551410	18760	18760	18760	18760	0
247	20231102	164600	720551410	18760	18760	18760	18760	0
248	20231102	164500	720551410	18760	18760	18760	18760	0
249	20231102	164400	720551410	18760	18760	18760	18760	0
250	20231102	164300	720551410	18760	18760	18760	18760	0
251	20231102	164200	720551410	18760	18760	18760	18760	0
252	20231102	164100	720551410	18760	18760	18760	18760	0
253	20231102	164000	720551410	18760	18760	18760	18760	0
254	20231102	163900	720551410	18760	18760	18760	18760	0
255	20231102	163800	720551410	18760	18760	18760	18760	0
256	20231102	163700	720551410	18760	18760	18760	18760	0
257	20231102	163600	720551410	18760	18760	18760	18760	0
258	20231102	163500	720551410	18760	18760	18760	18760	0
259	20231102	163400	720551410	18760	18760	18760	18760	0
260	20231102	163300	720551410	18760	18760	18760	18760	0
261	20231102	163200	720551410	18760	18760	18760	18760	0
262	20231102	163100	720551410	18760	18760	18760	18760	0
263	20231102	163000	720551410	18760	18760	18760	18760	0
264	20231102	162900	720551410	18760	18760	18760	18760	0
265	20231102	162800	720551410	18760	18760	18760	18760	0
266	20231102	162700	720551410	18760	18760	18760	18760	0
267	20231102	162600	720551410	18760	18760	18760	18760	0
268	20231102	162500	720551410	18760	18760	18760	18760	0
269	20231102	162400	720551410	18760	18760	18760	18760	0
270	20231102	162300	720551410	18760	18760	18760	18760	0
271	20231102	162200	720551410	18760	18760	18760	18760	0
272	20231102	162100	720551410	18760	18760	18760	18760	1034
273	20231102	162000	720551410	18760	18760	18760	18760	0
274	20231102	161900	720551410	18760	18760	18760	18760	0
275	20231102	161800	720551410	18760	18760	18760	18760	0
276	20231102	161700	720551410	18760	18760	18760	18760	0
277	20231102	161600	720551410	18760	18760	18760	18760	0
278	20231102	161500	720551410	18760	18760	18760	18760	0
279	20231102	161400	720551410	18760	18760	18760	18760	0
280	20231102	161300	720551410	18760	18760	18760	18760	0
281	20231102	161200	720551410	18760	18760	18760	18760	0
282	20231102	161100	720551410	18760	18760	18760	18760	0
283	20231102	161000	720551410	18760	18760	18760	18760	0
284	20231102	160900	720551410	18760	18760	18760	18760	0
285	20231102	160800	720551410	18760	18760	18760	18760	0
286	20231102	160700	720551410	18760	18760	18760	18760	0
287	20231102	160600	720551410	18760	18760	18760	18760	0
288	20231102	160500	720551410	18760	18760	18760	18760	0
289	20231102	160400	720551410	18760	18760	18760	18760	0
290	20231102	160300	720551410	18760	18760	18760	18760	0
291	20231102	160200	720551410	18760	18760	18760	18760	0
292	20231102	160100	720551410	18760	18760	18760	18760	0
293	20231102	160000	720551410	18760	18760	18760	18760	0
294	20231102	155900	720551410	18760	18760	18760	18760	0
295	20231102	155800	720551410	18760	18760	18760	18760	0
296	20231102	155700	720551410	18760	18760	18760	18760	0
297	20231102	155600	720551410	18760	18760	18760	18760	0
298	20231102	155500	720551410	18760	18760	18760	18760	0
299	20231102	155400	720551410	18760	18760	18760	18760	0
300	20231102	155300	720551410	18760	18760	18760	18760	0
301	20231102	155200	720551410	18760	18760	18760	18760	0
302	20231102	155100	720551410	18760	18760	18760	18760	1034
303	20231102	155000	720551410	18760	18760	18760	18760	0
304	20231102	154900	720551410	18760	18760	18760	18760	0
305	20231102	154800	720551410	18760	18760	18760	18760	0
306	20231102	154700	720551410	18760	18760	18760	18760	0
307	20231102	154600	720551410	18760	18760	18760	18760	0
308	20231102	154500	720551410	18760	18760	18760	18760	0
309	20231102	154400	720551410	18760	18760	18760	18760	0
310	20231102	154300	720551410	18760	18760	18760	18760	0
311	20231102	154200	720551410	18760	18760	18760	18760	0
312	20231102	154100	720551410	18760	18760	18760	18760	0
313	20231102	154000	720551410	18760	18760	18760	18760	0
314	20231102	153900	720551410	18760	18760	18760	18760	0
315	20231102	153800	720551410	18760	18760	18760	18760	0
316	20231102	153700	720551410	18760	18760	18760	18760	0
317	20231102	153600	720551410	18760	18760	18760	18760	0
318	20231102	153500	720551410	18760	18760	18760	18760	0
319	20231102	153400	720551410	18760	18760	18760	18760	0
320	20231102	153300	720551410	18760	18760	18760	18760	0
321	20231102	153200	720551410	18760	18760	18760	18760	0
322	20231102	153100	720551410	18760	18760	18760	18760	0
323	20231102	153000	720551410	18760	18760	18760	18760	1034
324	20231102	152900	701153570	18750	18750	18750	18750	0
325	20231102	152800	701153570	18750	18750	18750	18750	0
326	20231102	152700	701153570	18750	18750	18750	18750	0
327	20231102	152600	701153570	18750	18750	18750	18750	0
328	20231102	152500	701153570	18750	18750	18750	18750	0
329	20231102	152400	701153570	18750	18750	18750	18750	0
330	20231102	152300	701153570	18750	18750	18750	18750	0
331	20231102	152200	701153570	18750	18750	18750	18750	0
332	20231102	152100	701153570	18750	18750	18750	18750	0
333	20231102	152000	701153570	18750	18750	18750	18750	0
334	20231102	151900	701153570	18750	18720	18760	18700	1302
335	20231102	151800	676786350	18720	18750	18770	18720	63
336	20231102	151700	675604920	18760	18840	18840	18720	683
337	20231102	151600	662814790	18840	18840	18840	18840	9
338	20231102	151500	662645230	18850	18850	18850	18850	16
339	20231102	151400	662343630	18840	18840	18840	18840	11
340	20231102	151300	662136390	18840	18840	18840	18840	4
341	20231102	151200	662061030	18850	18850	18850	18850	10
342	20231102	151100	661872530	18850	18850	18850	18850	28
343	20231102	151000	661344730	18840	18840	18840	18840	15
344	20231102	150900	661062130	18840	18840	18840	18840	5
345	20231102	150800	660967930	18830	18830	18830	18830	10
346	20231102	150700	660779630	18830	18830	18830	18830	28
347	20231102	150600	660252390	18840	18840	18840	18840	24
348	20231102	150500	659800230	18850	18830	18850	18830	24
349	20231102	150400	659348060	18830	18810	18830	18810	65
350	20231102	150300	658124420	18810	18810	18810	18810	0
351	20231102	150200	658124420	18810	18800	18810	18800	258
352	20231102	150100	653273790	18810	18810	18810	18810	9
353	20231102	150000	653104500	18810	18790	18810	18790	73
354	20231102	145900	651731810	18780	18780	18780	18780	5
355	20231102	145800	651637910	18800	18800	18800	18800	0
356	20231102	145700	651637910	18800	18750	18810	18750	124
357	20231102	145600	649307420	18770	18810	18810	18730	751
358	20231102	145500	635223540	18800	18860	18860	18800	742
359	20231102	145400	621267230	18860	18860	18860	18850	173
360	20231102	145300	618005400	18880	18880	18880	18880	24
361	20231102	145200	617552280	18870	18870	18870	18870	163
362	20231102	145100	614476470	18870	18860	18870	18850	497
363	20231102	145000	605105880	18880	18840	18880	18840	888
364	20231102	144900	588363780	18840	18830	18840	18830	122
365	20231102	144800	586066060	18820	18810	18820	18810	126
366	20231102	144700	583695450	18810	18800	18810	18800	10
367	20231102	144600	583507360	18820	18820	18820	18820	0
368	20231102	144500	583507360	18820	18800	18820	18800	13
369	20231102	144400	583262720	18800	18800	18800	18790	40
370	20231102	144300	582510850	18800	18800	18800	18800	0
371	20231102	144200	582510850	18800	18810	18810	18800	53
372	20231102	144100	581514280	18820	18820	18820	18810	77
373	20231102	144000	580065160	18820	18820	18820	18820	0
374	20231102	143900	580065160	18820	18820	18820	18820	4
375	20231102	143800	579989880	18820	18820	18820	18820	0
376	20231102	143700	579989880	18820	18820	18820	18820	29
377	20231102	143600	579444100	18810	18830	18830	18810	19
378	20231102	143500	579086430	18840	18830	18840	18830	15
379	20231102	143400	578803860	18830	18830	18830	18830	5
380	20231102	143300	578709710	18840	18850	18850	18830	93
381	20231102	143200	576957770	18850	18850	18850	18850	2
382	20231102	143100	576920070	18850	18850	18850	18850	0
383	20231102	143000	576920070	18850	18840	18850	18840	14
384	20231102	142900	576656190	18840	18840	18840	18840	14
385	20231102	142800	576392430	18830	18830	18830	18830	12
386	20231102	142700	576166470	18830	18830	18830	18830	12
387	20231102	142600	575940510	18830	18830	18830	18830	27
388	20231102	142500	575432100	18830	18830	18830	18830	39
389	20231102	142400	574697730	18830	18820	18830	18820	15
390	20231102	142300	574415400	18820	18820	18830	18820	11
391	20231102	142200	574208350	18810	18810	18810	18810	17
392	20231102	142100	573888580	18800	18800	18800	18800	4
393	20231102	142000	573813380	18800	18800	18800	18800	0
394	20231102	141900	573813380	18800	18800	18800	18800	58
395	20231102	141800	572722980	18800	18790	18800	18790	28
396	20231102	141700	572196590	18790	18790	18790	18790	0
397	20231102	141600	572196590	18790	18790	18790	18790	3
398	20231102	141500	572140220	18790	18790	18790	18790	37
399	20231102	141400	571444990	18790	18790	18790	18790	0
400	20231102	141300	571444990	18790	18780	18790	18780	3
401	20231102	141200	571388640	18780	18780	18780	18780	24
402	20231102	141100	570937920	18760	18730	18760	18730	703
403	20231102	141000	557757550	18710	18710	18710	18710	0
404	20231102	140900	557757550	18710	18710	18710	18710	1
405	20231102	140800	557738840	18730	18720	18730	18720	480
406	20231102	140700	548753190	18730	18730	18730	18730	27
407	20231102	140600	548247480	18730	18730	18730	18730	7
408	20231102	140500	548116370	18740	18740	18740	18740	0
409	20231102	140400	548116370	18740	18740	18740	18740	24
410	20231102	140300	547666610	18740	18740	18740	18740	28
411	20231102	140200	547141890	18740	18740	18740	18740	68
412	20231102	140100	545867570	18740	18740	18740	18740	6
413	20231102	140000	545755130	18750	18750	18750	18750	63
414	20231102	135900	544573880	18740	18740	18740	18740	3
415	20231102	135800	544517660	18740	18740	18740	18740	4
416	20231102	135700	544442700	18750	18740	18750	18740	3
417	20231102	135600	544386470	18740	18750	18750	18740	54
418	20231102	135500	543373990	18750	18740	18750	18740	5
419	20231102	135400	543280280	18740	18740	18740	18740	6
420	20231102	135300	543167840	18750	18750	18750	18750	2
421	20231102	135200	543130340	18740	18750	18750	18740	36
422	20231102	135100	542455420	18740	18730	18740	18730	28
423	20231102	135000	541930750	18730	18730	18730	18730	21
424	20231102	134900	541537420	18730	18720	18730	18720	22
425	20231102	134800	541125380	18720	18720	18720	18720	6
426	20231102	134700	541013060	18710	18710	18710	18710	1
427	20231102	134600	540994350	18720	18720	18720	18720	0
428	20231102	134500	540994350	18720	18730	18730	18720	32
429	20231102	134400	540395040	18720	18720	18720	18720	11
430	20231102	134300	540189120	18720	18720	18720	18720	50
431	20231102	134200	539253120	18730	18730	18730	18730	0
432	20231102	134100	539253120	18730	18730	18730	18720	153
433	20231102	134000	536387480	18720	18720	18720	18720	3
434	20231102	133900	536331320	18720	18720	18720	18720	7
435	20231102	133800	536200280	18720	18720	18720	18720	1
436	20231102	133700	536181560	18730	18720	18730	18720	31
437	20231102	133600	535600960	18720	18730	18730	18720	5
438	20231102	133500	535507350	18720	18730	18730	18720	13
439	20231102	133400	535263870	18730	18730	18730	18730	0
440	20231102	133300	535263870	18730	18730	18730	18730	36
441	20231102	133200	534589590	18730	18730	18730	18730	4
442	20231102	133100	534514670	18740	18740	18740	18740	3
443	20231102	133000	534458450	18740	18750	18750	18740	55
444	20231102	132900	533427470	18740	18740	18740	18740	0
445	20231102	132800	533427470	18740	18740	18740	18740	2
446	20231102	132700	533389990	18740	18740	18740	18740	12
447	20231102	132600	533165110	18720	18740	18740	18720	129
448	20231102	132500	530749570	18740	18730	18740	18730	14
449	20231102	132400	530487330	18730	18760	18760	18730	115
450	20231102	132300	528331530	18760	18760	18770	18760	41
451	20231102	132200	527562130	18770	18760	18770	18760	31
452	20231102	132100	526980290	18760	18760	18760	18760	0
453	20231102	132000	526980290	18760	18760	18760	18760	1
454	20231102	131900	526961530	18760	18770	18770	18760	28
455	20231102	131800	526435980	18760	18760	18760	18760	2
456	20231102	131700	526398460	18760	18760	18760	18760	7
457	20231102	131600	526267140	18760	18760	18760	18760	3
458	20231102	131500	526210860	18760	18750	18760	18750	28
459	20231102	131400	525685590	18760	18760	18760	18760	12
460	20231102	131300	525460470	18760	18760	18760	18760	3
461	20231102	131200	525404190	18760	18760	18760	18760	0
462	20231102	131100	525404190	18760	18770	18770	18760	28
463	20231102	131000	524878640	18770	18760	18770	18760	6
464	20231102	130900	524766070	18770	18770	18770	18770	0
465	20231102	130800	524766070	18770	18770	18770	18770	12
466	20231102	130700	524540830	18770	18770	18770	18760	33
467	20231102	130600	523921460	18760	18760	18760	18760	3
468	20231102	130500	523865180	18770	18770	18770	18770	16
469	20231102	130400	523564860	18770	18780	18780	18770	31
470	20231102	130300	522982720	18770	18770	18770	18770	4
471	20231102	130200	522907640	18760	18760	18760	18760	0
472	20231102	130100	522907640	18760	18760	18760	18760	1
473	20231102	130000	522888880	18780	18770	18780	18770	30
474	20231102	125900	522325520	18770	18770	18770	18770	55
475	20231102	125800	521293170	18780	18800	18800	18780	265
476	20231102	125700	516314090	18810	18810	18810	18810	52
477	20231102	125600	515335970	18820	18820	18820	18820	0
478	20231102	125500	515335970	18820	18830	18830	18820	49
479	20231102	125400	514413780	18830	18830	18830	18830	20
480	20231102	125300	514037180	18820	18820	18820	18820	8
481	20231102	125200	513886620	18820	18820	18820	18820	0
482	20231102	125100	513886620	18820	18820	18820	18820	0
483	20231102	125000	513886620	18820	18820	18820	18820	23
484	20231102	124900	513453760	18810	18810	18810	18810	5
485	20231102	124800	513359710	18820	18820	18820	18820	0
486	20231102	124700	513359710	18820	18820	18820	18820	0
487	20231102	124600	513359710	18820	18820	18820	18820	24
488	20231102	124500	512908030	18800	18790	18800	18790	9
489	20231102	124400	512738880	18780	18780	18780	18780	4
490	20231102	124300	512663760	18770	18770	18770	18770	2
491	20231102	124200	512626220	18790	18790	18790	18790	27
492	20231102	124100	512118890	18780	18780	18780	18780	1
493	20231102	124000	512100110	18790	18790	18790	18790	0
494	20231102	123900	512100110	18790	18790	18790	18790	0
495	20231102	123800	512100110	18790	18790	18790	18790	0
496	20231102	123700	512100110	18790	18790	18790	18790	662
497	20231102	123600	499661130	18790	18790	18790	18790	2
498	20231102	123500	499623550	18790	18860	18860	18790	518
499	20231102	123400	489882160	18860	18850	18860	18850	11
500	20231102	123300	489674750	18850	18850	18850	18850	1
501	20231102	123200	489655900	18850	18850	18850	18850	0
502	20231102	123100	489655900	18850	18850	18860	18850	51
503	20231102	123000	488694300	18850	18860	18860	18850	52
504	20231102	122900	487713880	18860	18860	18860	18860	2
505	20231102	122800	487676160	18900	18900	18900	18900	0
506	20231102	122700	487676160	18900	18880	18900	18880	145
507	20231102	122600	484935740	18890	18890	18890	18890	31
508	20231102	122500	484350150	18890	18890	18890	18890	20
509	20231102	122400	483972350	18900	18900	18900	18900	36
510	20231102	122300	483291950	18900	18910	18910	18900	98
511	20231102	122200	481439480	18900	18900	18900	18900	51
512	20231102	122100	480475580	18900	18900	18900	18900	5
513	20231102	122000	480381080	18900	18910	18910	18900	185
514	20231102	121900	476883860	18920	18910	18920	18910	31
515	20231102	121800	476297370	18920	18920	18920	18920	3
516	20231102	121700	476240610	18920	18920	18920	18920	0
517	20231102	121600	476240610	18920	18910	18920	18910	5
518	20231102	121500	476146050	18910	18900	18910	18900	23
519	20231102	121400	475711130	18900	18900	18900	18900	6
520	20231102	121300	475597730	18900	18920	18920	18900	53
521	20231102	121200	474595970	18890	18890	18920	18890	233
522	20231102	121100	470190550	18880	18880	18880	18880	1
523	20231102	121000	470171670	18870	18880	18890	18870	28
524	20231102	120900	469642980	18870	18870	18870	18870	31
525	20231102	120800	469058010	18860	18840	18860	18840	739
526	20231102	120700	455132980	18820	18820	18820	18820	29
527	20231102	120600	454587200	18830	18820	18830	18820	95
528	20231102	120500	452799040	18820	18820	18820	18820	25
529	20231102	120400	452328540	18800	18800	18800	18800	4
530	20231102	120300	452253340	18820	18820	18820	18820	0
531	20231102	120200	452253340	18820	18820	18820	18820	0
532	20231102	120100	452253340	18820	18840	18840	18820	59
533	20231102	120000	451142800	18800	18770	18800	18770	1195
534	20231102	115900	428691410	18750	18750	18750	18750	4
535	20231102	115800	428616410	18750	18750	18750	18750	1
536	20231102	115700	428597660	18770	18760	18770	18760	40
537	20231102	115600	427847130	18750	18760	18760	18750	21
538	20231102	115500	427453210	18760	18760	18760	18760	4
539	20231102	115400	427378170	18770	18770	18770	18770	0
540	20231102	115300	427378170	18770	18760	18770	18760	34
541	20231102	115200	426740060	18760	18760	18760	18760	4
542	20231102	115100	426665020	18760	18760	18760	18760	1
543	20231102	115000	426646260	18770	18790	18790	18770	78
544	20231102	114900	425181940	18780	18780	18780	18780	35
545	20231102	114800	424524640	18770	18770	18770	18770	2
546	20231102	114700	424487100	18780	18780	18780	18780	17
547	20231102	114600	424167840	18790	18790	18790	18790	0
548	20231102	114500	424167840	18790	18790	18790	18790	28
549	20231102	114400	423641720	18780	18780	18780	18780	20
550	20231102	114300	423266120	18790	18790	18790	18790	1
551	20231102	114200	423247330	18790	18780	18790	18780	40
552	20231102	114100	422495830	18780	18780	18780	18780	0
553	20231102	114000	422495830	18780	18780	18780	18770	38
554	20231102	113900	421782230	18780	18780	18780	18780	22
555	20231102	113800	421369070	18780	18780	18780	18770	53
556	20231102	113700	420373740	18780	18770	18780	18770	20
557	20231102	113600	419998240	18770	18770	18770	18770	0
558	20231102	113500	419998240	18770	18770	18770	18770	4
559	20231102	113400	419923160	18780	18770	18780	18770	28
560	20231102	113300	419397330	18770	18770	18770	18770	0
561	20231102	113200	419397330	18770	18770	18770	18770	0
562	20231102	113100	419397330	18770	18780	18780	18770	31
563	20231102	113000	418815190	18770	18770	18770	18770	0
564	20231102	112900	418815190	18770	18770	18770	18770	15
565	20231102	112800	418533640	18780	18780	18780	18780	0
566	20231102	112700	418533640	18780	18780	18780	18780	28
567	20231102	112600	418007800	18770	18770	18770	18770	4
568	20231102	112500	417932720	18770	18780	18780	18770	102
569	20231102	112400	416017170	18780	18770	18780	18770	7
570	20231102	112300	415885770	18770	18780	18780	18770	30
571	20231102	112200	415322390	18770	18780	18780	18770	29
572	20231102	112100	414777810	18780	18780	18780	18780	24
573	20231102	112000	414327090	18800	18780	18800	18780	27
574	20231102	111900	413819570	18780	18780	18780	18780	0
575	20231102	111800	413819570	18780	18830	18830	18780	500
576	20231102	111700	404427930	18850	18840	18850	18840	77
577	20231102	111600	402977120	18830	18800	18830	18800	62
578	20231102	111500	401810100	18800	18790	18800	18790	33
579	20231102	111400	401189810	18790	18790	18790	18790	0
580	20231102	111300	401189810	18790	18790	18790	18790	28
581	20231102	111200	400663690	18790	18800	18800	18790	28
582	20231102	111100	400137300	18790	18790	18790	18790	6
583	20231102	111000	400024560	18800	18800	18800	18800	0
584	20231102	110900	400024560	18800	18800	18800	18800	81
585	20231102	110800	398501760	18810	18810	18810	18800	594
586	20231102	110700	387334200	18800	18800	18820	18800	164
587	20231102	110600	384250740	18800	18790	18800	18790	87
588	20231102	110500	382615910	18800	18800	18800	18800	28
589	20231102	110400	382089510	18790	18790	18790	18790	14
590	20231102	110300	381826450	18800	18800	18800	18800	0
591	20231102	110200	381826450	18800	18800	18800	18800	27
592	20231102	110100	381318850	18800	18800	18800	18800	8
593	20231102	110000	381168450	18790	18780	18790	18780	7
594	20231102	105900	381036950	18770	18770	18770	18770	9
595	20231102	105800	380868020	18770	18770	18770	18760	31
596	20231102	105700	380286330	18770	18760	18790	18760	75
597	20231102	105600	378878960	18770	18760	18770	18760	15
598	20231102	105500	378597420	18750	18750	18750	18750	10
599	20231102	105400	378409920	18740	18730	18740	18720	24
600	20231102	105300	377960310	18720	18710	18720	18710	16
601	20231102	105200	377660860	18720	18730	18730	18720	118
602	20231102	105100	375451350	18750	18760	18780	18750	62
603	20231102	105000	374288370	18810	18820	18820	18810	59
604	20231102	104900	373178400	18820	18820	18820	18820	10
605	20231102	104800	372990200	18820	18820	18830	18800	101
606	20231102	104700	371090820	18830	18830	18830	18830	0
607	20231102	104600	371090820	18830	18820	18830	18820	30
608	20231102	104500	370526120	18820	18840	18840	18820	204
609	20231102	104400	366684620	18840	18850	18860	18840	31
610	20231102	104300	366100220	18840	18820	18840	18820	21
611	20231102	104200	365704780	18830	18840	18840	18820	829
612	20231102	104100	350094790	18840	18840	18850	18840	3
613	20231102	104000	350038260	18840	18880	18880	18840	30
614	20231102	103900	349472030	18890	18870	18890	18870	31
615	20231102	103800	348886700	18870	18840	18870	18830	155
616	20231102	103700	345962280	18830	18780	18830	18760	1762
617	20231102	103600	312838880	18760	18780	18780	18760	19
618	20231102	103500	312482200	18780	18760	18780	18760	957
619	20231102	103400	294517130	18760	18760	18760	18760	18
620	20231102	103300	294179450	18740	18740	18740	18740	36
621	20231102	103200	293504810	18740	18740	18740	18740	64
622	20231102	103100	292305450	18750	18760	18760	18750	28
623	20231102	103000	291780440	18760	18760	18760	18760	36
624	20231102	102900	291105080	18770	18770	18770	18770	32
625	20231102	102800	290504440	18760	18750	18760	18750	230
626	20231102	102700	286191880	18750	18750	18750	18750	0
627	20231102	102600	286191880	18750	18740	18750	18740	827
628	20231102	102500	270685820	18740	18740	18740	18740	25
629	20231102	102400	270217320	18730	18720	18730	18720	2
630	20231102	102300	270179870	18720	18720	18720	18720	25
631	20231102	102200	269711870	18740	18740	18740	18740	36
632	20231102	102100	269037230	18730	18720	18730	18720	45
633	20231102	102000	268194590	18710	18710	18710	18710	54
634	20231102	101900	267184250	18720	18700	18720	18700	296
635	20231102	101800	261648840	18690	18690	18690	18690	24
636	20231102	101700	261200280	18680	18670	18680	18670	6
637	20231102	101600	261088220	18690	18690	18690	18690	0
638	20231102	101500	261088220	18690	18690	18690	18690	24
639	20231102	101400	260639660	18690	18690	18690	18690	28
640	20231102	101300	260116340	18690	18690	18690	18690	0
641	20231102	101200	260116340	18690	18690	18690	18690	0
642	20231102	101100	260116340	18690	18690	18690	18680	38
643	20231102	101000	259406150	18680	18670	18680	18670	12
644	20231102	100900	259182010	18650	18640	18650	18640	308
645	20231102	100800	253437870	18640	18640	18640	18640	25
646	20231102	100700	252971870	18640	18640	18640	18640	0
647	20231102	100600	252971870	18640	18640	18640	18640	27
648	20231102	100500	252468590	18620	18630	18630	18620	40
649	20231102	100400	251723490	18630	18630	18630	18630	24
650	20231102	100300	251276370	18650	18650	18650	18650	0
651	20231102	100200	251276370	18650	18650	18650	18650	160
652	20231102	100100	248292370	18660	18700	18700	18610	531
653	20231102	100000	238401640	18700	18700	18700	18700	28
654	20231102	095900	237878040	18700	18700	18700	18700	2
655	20231102	095800	237840640	18700	18630	18700	18630	108
656	20231102	095700	235826910	18630	18630	18630	18630	5
657	20231102	095600	235733760	18630	18630	18640	18630	23
658	20231102	095500	235305260	18630	18630	18630	18630	27
659	20231102	095400	234802250	18630	18620	18630	18610	176
660	20231102	095300	231524080	18630	18630	18630	18630	103
661	20231102	095200	229605190	18640	18640	18640	18640	1
662	20231102	095100	229586550	18670	18670	18670	18670	28
663	20231102	095000	229063790	18640	18700	18700	18640	3
664	20231102	094900	229007810	18710	18710	18710	18710	0
665	20231102	094800	229007810	18710	18710	18710	18710	0
666	20231102	094700	229007810	18710	18710	18710	18710	5
667	20231102	094600	228914260	18650	18740	18740	18650	61
668	20231102	094500	227774720	18720	18720	18720	18720	6
669	20231102	094400	227662400	18750	18750	18750	18750	0
670	20231102	094300	227662400	18750	18700	18750	18700	818
671	20231102	094200	212335130	18700	18650	18700	18650	308
672	20231102	094100	206585670	18650	18640	18660	18640	172
673	20231102	094000	203377690	18620	18620	18620	18620	2
674	20231102	093900	203340450	18640	18640	18640	18640	2
675	20231102	093800	203303170	18650	18650	18650	18650	0
676	20231102	093700	203303170	18650	18710	18710	18650	360
677	20231102	093600	196588260	18700	18650	18730	18650	450
678	20231102	093500	188180190	18650	18620	18650	18620	132
679	20231102	093400	185722240	18620	18620	18620	18620	22
680	20231102	093300	185312600	18630	18640	18640	18630	29
681	20231102	093200	184772320	18640	18630	18640	18630	2
682	20231102	093100	184735050	18590	18600	18600	18590	160
683	20231102	093000	181759750	18600	18640	18640	18600	175
684	20231102	092900	178502150	18640	18650	18650	18640	13
685	20231102	092800	178259820	18650	18650	18650	18650	14
686	20231102	092700	177998720	18630	18630	18630	18630	66
687	20231102	092600	176769140	18630	18630	18630	18630	128
688	20231102	092500	174384500	18630	18630	18630	18630	1
689	20231102	092400	174365870	18670	18670	18670	18670	0
690	20231102	092300	174365870	18670	18680	18680	18670	53
691	20231102	092200	173375960	18680	18690	18690	18680	17
692	20231102	092100	173058300	18680	18680	18690	18680	17
693	20231102	092000	172740730	18680	18670	18680	18670	6
694	20231102	091900	172628700	18670	18670	18670	18670	3
695	20231102	091800	172572690	18680	18680	18680	18680	17
696	20231102	091700	172255130	18680	18690	18690	18680	61
697	20231102	091600	171115210	18690	18690	18750	18680	61
698	20231102	091500	169975010	18750	18560	18750	18560	974
699	20231102	091400	151757960	18540	18540	18540	18530	358
700	20231102	091300	145121360	18560	18550	18560	18550	68
701	20231102	091200	143859530	18550	18560	18560	18550	82
702	20231102	091100	142338140	18550	18520	18550	18520	47
703	20231102	091000	141466490	18600	18500	18600	18460	1490
704	20231102	090900	113896100	18510	18480	18510	18400	369
705	20231102	090800	107074140	18500	18520	18630	18500	1253
706	20231102	090700	83781210	18490	18300	18500	18300	1320
707	20231102	090600	59429130	18300	18280	18300	18280	331
708	20231102	090500	53373900	18270	18240	18270	18240	791
709	20231102	090400	38931140	18250	18250	18250	18250	421
710	20231102	090300	31247890	18280	18130	18300	18130	660
711	20231102	090200	19219700	18100	18090	18100	18090	136
712	20231102	090100	16759010	18030	18030	18030	18030	11
713	20231102	090000	16560680	18030	17820	18030	17820	922