KissMeData/274090/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205400	806191170	11580	11580	11580	11580	586
3	20231102	205300	806191170	11580	11580	11580	11580	0
4	20231102	205200	806191170	11580	11580	11580	11580	0
5	20231102	205100	806191170	11580	11580	11580	11580	0
6	20231102	205000	806191170	11580	11580	11580	11580	0
7	20231102	204900	806191170	11580	11580	11580	11580	0
8	20231102	204800	806191170	11580	11580	11580	11580	0
9	20231102	204700	806191170	11580	11580	11580	11580	0
10	20231102	204600	806191170	11580	11580	11580	11580	0
11	20231102	204500	806191170	11580	11580	11580	11580	0
12	20231102	204400	806191170	11580	11580	11580	11580	0
13	20231102	204300	806191170	11580	11580	11580	11580	0
14	20231102	204200	806191170	11580	11580	11580	11580	0
15	20231102	204100	806191170	11580	11580	11580	11580	0
16	20231102	204000	806191170	11580	11580	11580	11580	0
17	20231102	203900	806191170	11580	11580	11580	11580	0
18	20231102	203800	806191170	11580	11580	11580	11580	0
19	20231102	203700	806191170	11580	11580	11580	11580	0
20	20231102	203600	806191170	11580	11580	11580	11580	0
21	20231102	203500	806191170	11580	11580	11580	11580	0
22	20231102	203400	806191170	11580	11580	11580	11580	0
23	20231102	203300	806191170	11580	11580	11580	11580	0
24	20231102	203200	806191170	11580	11580	11580	11580	0
25	20231102	203100	806191170	11580	11580	11580	11580	0
26	20231102	203000	806191170	11580	11580	11580	11580	0
27	20231102	202900	806191170	11580	11580	11580	11580	0
28	20231102	202800	806191170	11580	11580	11580	11580	0
29	20231102	202700	806191170	11580	11580	11580	11580	0
30	20231102	202600	806191170	11580	11580	11580	11580	0
31	20231102	202500	806191170	11580	11580	11580	11580	0
32	20231102	202400	806191170	11580	11580	11580	11580	586
33	20231102	202300	806191170	11580	11580	11580	11580	0
34	20231102	202200	806191170	11580	11580	11580	11580	0
35	20231102	202100	806191170	11580	11580	11580	11580	0
36	20231102	202000	806191170	11580	11580	11580	11580	0
37	20231102	201900	806191170	11580	11580	11580	11580	0
38	20231102	201800	806191170	11580	11580	11580	11580	0
39	20231102	201700	806191170	11580	11580	11580	11580	0
40	20231102	201600	806191170	11580	11580	11580	11580	0
41	20231102	201500	806191170	11580	11580	11580	11580	0
42	20231102	201400	806191170	11580	11580	11580	11580	0
43	20231102	201300	806191170	11580	11580	11580	11580	0
44	20231102	201200	806191170	11580	11580	11580	11580	0
45	20231102	201100	806191170	11580	11580	11580	11580	0
46	20231102	201000	806191170	11580	11580	11580	11580	0
47	20231102	200900	806191170	11580	11580	11580	11580	0
48	20231102	200800	806191170	11580	11580	11580	11580	0
49	20231102	200700	806191170	11580	11580	11580	11580	0
50	20231102	200600	806191170	11580	11580	11580	11580	0
51	20231102	200500	806191170	11580	11580	11580	11580	0
52	20231102	200400	806191170	11580	11580	11580	11580	0
53	20231102	200300	806191170	11580	11580	11580	11580	0
54	20231102	200200	806191170	11580	11580	11580	11580	0
55	20231102	200100	806191170	11580	11580	11580	11580	0
56	20231102	200000	806191170	11580	11580	11580	11580	0
57	20231102	195900	806191170	11580	11580	11580	11580	0
58	20231102	195800	806191170	11580	11580	11580	11580	0
59	20231102	195700	806191170	11580	11580	11580	11580	0
60	20231102	195600	806191170	11580	11580	11580	11580	0
61	20231102	195500	806191170	11580	11580	11580	11580	0
62	20231102	195400	806191170	11580	11580	11580	11580	586
63	20231102	195300	806191170	11580	11580	11580	11580	0
64	20231102	195200	806191170	11580	11580	11580	11580	0
65	20231102	195100	806191170	11580	11580	11580	11580	0
66	20231102	195000	806191170	11580	11580	11580	11580	0
67	20231102	194900	806191170	11580	11580	11580	11580	0
68	20231102	194800	806191170	11580	11580	11580	11580	0
69	20231102	194700	806191170	11580	11580	11580	11580	0
70	20231102	194600	806191170	11580	11580	11580	11580	0
71	20231102	194500	806191170	11580	11580	11580	11580	0
72	20231102	194400	806191170	11580	11580	11580	11580	0
73	20231102	194300	806191170	11580	11580	11580	11580	0
74	20231102	194200	806191170	11580	11580	11580	11580	0
75	20231102	194100	806191170	11580	11580	11580	11580	0
76	20231102	194000	806191170	11580	11580	11580	11580	0
77	20231102	193900	806191170	11580	11580	11580	11580	0
78	20231102	193800	806191170	11580	11580	11580	11580	0
79	20231102	193700	806191170	11580	11580	11580	11580	0
80	20231102	193600	806191170	11580	11580	11580	11580	0
81	20231102	193500	806191170	11580	11580	11580	11580	0
82	20231102	193400	806191170	11580	11580	11580	11580	0
83	20231102	193300	806191170	11580	11580	11580	11580	0
84	20231102	193200	806191170	11580	11580	11580	11580	0
85	20231102	193100	806191170	11580	11580	11580	11580	0
86	20231102	193000	806191170	11580	11580	11580	11580	0
87	20231102	192900	806191170	11580	11580	11580	11580	0
88	20231102	192800	806191170	11580	11580	11580	11580	0
89	20231102	192700	806191170	11580	11580	11580	11580	0
90	20231102	192600	806191170	11580	11580	11580	11580	0
91	20231102	192500	806191170	11580	11580	11580	11580	0
92	20231102	192400	806191170	11580	11580	11580	11580	586
93	20231102	192300	806191170	11580	11580	11580	11580	0
94	20231102	192200	806191170	11580	11580	11580	11580	0
95	20231102	192100	806191170	11580	11580	11580	11580	0
96	20231102	192000	806191170	11580	11580	11580	11580	0
97	20231102	191900	806191170	11580	11580	11580	11580	0
98	20231102	191800	806191170	11580	11580	11580	11580	0
99	20231102	191700	806191170	11580	11580	11580	11580	0
100	20231102	191600	806191170	11580	11580	11580	11580	0
101	20231102	191500	806191170	11580	11580	11580	11580	0
102	20231102	191400	806191170	11580	11580	11580	11580	0
103	20231102	191300	806191170	11580	11580	11580	11580	0
104	20231102	191200	806191170	11580	11580	11580	11580	0
105	20231102	191100	806191170	11580	11580	11580	11580	0
106	20231102	191000	806191170	11580	11580	11580	11580	0
107	20231102	190900	806191170	11580	11580	11580	11580	0
108	20231102	190800	806191170	11580	11580	11580	11580	0
109	20231102	190700	806191170	11580	11580	11580	11580	0
110	20231102	190600	806191170	11580	11580	11580	11580	0
111	20231102	190500	806191170	11580	11580	11580	11580	0
112	20231102	190400	806191170	11580	11580	11580	11580	0
113	20231102	190300	806191170	11580	11580	11580	11580	0
114	20231102	190200	806191170	11580	11580	11580	11580	0
115	20231102	190100	806191170	11580	11580	11580	11580	0
116	20231102	190000	806191170	11580	11580	11580	11580	0
117	20231102	185900	806191170	11580	11580	11580	11580	0
118	20231102	185800	806191170	11580	11580	11580	11580	0
119	20231102	185700	806191170	11580	11580	11580	11580	0
120	20231102	185600	806191170	11580	11580	11580	11580	0
121	20231102	185500	806191170	11580	11580	11580	11580	0
122	20231102	185400	806191170	11580	11580	11580	11580	586
123	20231102	185300	806191170	11580	11580	11580	11580	0
124	20231102	185200	806191170	11580	11580	11580	11580	0
125	20231102	185100	806191170	11580	11580	11580	11580	0
126	20231102	185000	806191170	11580	11580	11580	11580	0
127	20231102	184900	806191170	11580	11580	11580	11580	0
128	20231102	184800	806191170	11580	11580	11580	11580	0
129	20231102	184700	806191170	11580	11580	11580	11580	0
130	20231102	184600	806191170	11580	11580	11580	11580	0
131	20231102	184500	806191170	11580	11580	11580	11580	0
132	20231102	184400	806191170	11580	11580	11580	11580	0
133	20231102	184300	806191170	11580	11580	11580	11580	0
134	20231102	184200	806191170	11580	11580	11580	11580	0
135	20231102	184100	806191170	11580	11580	11580	11580	0
136	20231102	184000	806191170	11580	11580	11580	11580	0
137	20231102	183900	806191170	11580	11580	11580	11580	0
138	20231102	183800	806191170	11580	11580	11580	11580	0
139	20231102	183700	806191170	11580	11580	11580	11580	0
140	20231102	183600	806191170	11580	11580	11580	11580	0
141	20231102	183500	806191170	11580	11580	11580	11580	0
142	20231102	183400	806191170	11580	11580	11580	11580	0
143	20231102	183300	806191170	11580	11580	11580	11580	0
144	20231102	183200	806191170	11580	11580	11580	11580	0
145	20231102	183100	806191170	11580	11580	11580	11580	0
146	20231102	183000	806191170	11580	11580	11580	11580	0
147	20231102	182900	806191170	11580	11580	11580	11580	0
148	20231102	182800	806191170	11580	11580	11580	11580	0
149	20231102	182700	806191170	11580	11580	11580	11580	0
150	20231102	182600	806191170	11580	11580	11580	11580	0
151	20231102	182500	806191170	11580	11580	11580	11580	0
152	20231102	182400	806191170	11580	11580	11580	11580	586
153	20231102	182300	806191170	11580	11580	11580	11580	0
154	20231102	182200	806191170	11580	11580	11580	11580	0
155	20231102	182100	806191170	11580	11580	11580	11580	0
156	20231102	182000	806191170	11580	11580	11580	11580	0
157	20231102	181900	806191170	11580	11580	11580	11580	0
158	20231102	181800	806191170	11580	11580	11580	11580	0
159	20231102	181700	806191170	11580	11580	11580	11580	0
160	20231102	181600	806191170	11580	11580	11580	11580	0
161	20231102	181500	806191170	11580	11580	11580	11580	0
162	20231102	181400	806191170	11580	11580	11580	11580	0
163	20231102	181300	806191170	11580	11580	11580	11580	0
164	20231102	181200	806191170	11580	11580	11580	11580	0
165	20231102	181100	806191170	11580	11580	11580	11580	0
166	20231102	181000	806191170	11580	11580	11580	11580	0
167	20231102	180900	806191170	11580	11580	11580	11580	0
168	20231102	180800	806191170	11580	11580	11580	11580	0
169	20231102	180700	806191170	11580	11580	11580	11580	0
170	20231102	180600	806191170	11580	11580	11580	11580	0
171	20231102	180500	806191170	11580	11580	11580	11580	0
172	20231102	180400	806191170	11580	11580	11580	11580	0
173	20231102	180300	806191170	11580	11580	11580	11580	0
174	20231102	180200	806191170	11580	11580	11580	11580	0
175	20231102	180100	806191170	11580	11580	11580	11580	0
176	20231102	180000	806191170	11580	11580	11580	11580	0
177	20231102	175900	806191170	11580	11580	11580	11580	0
178	20231102	175800	806191170	11580	11580	11580	11580	0
179	20231102	175700	806191170	11580	11580	11580	11580	0
180	20231102	175600	806191170	11580	11580	11580	11580	0
181	20231102	175500	806191170	11580	11580	11580	11580	0
182	20231102	175400	806191170	11580	11580	11580	11580	586
183	20231102	175300	806191170	11580	11580	11580	11580	0
184	20231102	175200	806191170	11580	11580	11580	11580	0
185	20231102	175100	806191170	11580	11580	11580	11580	0
186	20231102	175000	806191170	11580	11580	11580	11580	0
187	20231102	174900	806191170	11580	11580	11580	11580	0
188	20231102	174800	806191170	11580	11580	11580	11580	0
189	20231102	174700	806191170	11580	11580	11580	11580	0
190	20231102	174600	806191170	11580	11580	11580	11580	0
191	20231102	174500	806191170	11580	11580	11580	11580	0
192	20231102	174400	806191170	11580	11580	11580	11580	0
193	20231102	174300	806191170	11580	11580	11580	11580	0
194	20231102	174200	806191170	11580	11580	11580	11580	0
195	20231102	174100	806191170	11580	11580	11580	11580	0
196	20231102	174000	806191170	11580	11580	11580	11580	0
197	20231102	173900	806191170	11580	11580	11580	11580	0
198	20231102	173800	806191170	11580	11580	11580	11580	0
199	20231102	173700	806191170	11580	11580	11580	11580	0
200	20231102	173600	806191170	11580	11580	11580	11580	0
201	20231102	173500	806191170	11580	11580	11580	11580	0
202	20231102	173400	806191170	11580	11580	11580	11580	0
203	20231102	173300	806191170	11580	11580	11580	11580	0
204	20231102	173200	806191170	11580	11580	11580	11580	0
205	20231102	173100	806191170	11580	11580	11580	11580	0
206	20231102	173000	806191170	11580	11580	11580	11580	0
207	20231102	172900	806191170	11580	11580	11580	11580	0
208	20231102	172800	806191170	11580	11580	11580	11580	0
209	20231102	172700	806191170	11580	11580	11580	11580	0
210	20231102	172600	806191170	11580	11580	11580	11580	0
211	20231102	172500	806191170	11580	11580	11580	11580	0
212	20231102	172400	806191170	11580	11580	11580	11580	586
213	20231102	172300	806191170	11580	11580	11580	11580	0
214	20231102	172200	806191170	11580	11580	11580	11580	0
215	20231102	172100	806191170	11580	11580	11580	11580	0
216	20231102	172000	806191170	11580	11580	11580	11580	0
217	20231102	171900	806191170	11580	11580	11580	11580	0
218	20231102	171800	806191170	11580	11580	11580	11580	0
219	20231102	171700	806191170	11580	11580	11580	11580	0
220	20231102	171600	806191170	11580	11580	11580	11580	0
221	20231102	171500	806191170	11580	11580	11580	11580	0
222	20231102	171400	806191170	11580	11580	11580	11580	0
223	20231102	171300	806191170	11580	11580	11580	11580	0
224	20231102	171200	806191170	11580	11580	11580	11580	0
225	20231102	171100	806191170	11580	11580	11580	11580	0
226	20231102	171000	806191170	11580	11580	11580	11580	0
227	20231102	170900	806191170	11580	11580	11580	11580	0
228	20231102	170800	806191170	11580	11580	11580	11580	0
229	20231102	170700	806191170	11580	11580	11580	11580	0
230	20231102	170600	806191170	11580	11580	11580	11580	0
231	20231102	170500	806191170	11580	11580	11580	11580	0
232	20231102	170400	806191170	11580	11580	11580	11580	0
233	20231102	170300	806191170	11580	11580	11580	11580	0
234	20231102	170200	806191170	11580	11580	11580	11580	0
235	20231102	170100	806191170	11580	11580	11580	11580	0
236	20231102	170000	806191170	11580	11580	11580	11580	0
237	20231102	165900	806191170	11580	11580	11580	11580	0
238	20231102	165800	806191170	11580	11580	11580	11580	0
239	20231102	165700	806191170	11580	11580	11580	11580	0
240	20231102	165600	806191170	11580	11580	11580	11580	0
241	20231102	165500	806191170	11580	11580	11580	11580	0
242	20231102	165400	806191170	11580	11580	11580	11580	586
243	20231102	165300	806191170	11580	11580	11580	11580	0
244	20231102	165200	806191170	11580	11580	11580	11580	0
245	20231102	165100	806191170	11580	11580	11580	11580	0
246	20231102	165000	806191170	11580	11580	11580	11580	0
247	20231102	164900	806191170	11580	11580	11580	11580	0
248	20231102	164800	806191170	11580	11580	11580	11580	0
249	20231102	164700	806191170	11580	11580	11580	11580	0
250	20231102	164600	806191170	11580	11580	11580	11580	0
251	20231102	164500	806191170	11580	11580	11580	11580	0
252	20231102	164400	806191170	11580	11580	11580	11580	0
253	20231102	164300	806191170	11580	11580	11580	11580	0
254	20231102	164200	806191170	11580	11580	11580	11580	0
255	20231102	164100	806191170	11580	11580	11580	11580	0
256	20231102	164000	806191170	11580	11580	11580	11580	0
257	20231102	163900	806191170	11580	11580	11580	11580	0
258	20231102	163800	806191170	11580	11580	11580	11580	0
259	20231102	163700	806191170	11580	11580	11580	11580	0
260	20231102	163600	806191170	11580	11580	11580	11580	0
261	20231102	163500	806191170	11580	11580	11580	11580	0
262	20231102	163400	806191170	11580	11580	11580	11580	0
263	20231102	163300	806191170	11580	11580	11580	11580	0
264	20231102	163200	806191170	11580	11580	11580	11580	0
265	20231102	163100	806191170	11580	11580	11580	11580	0
266	20231102	163000	806191170	11580	11580	11580	11580	0
267	20231102	162900	806191170	11580	11580	11580	11580	0
268	20231102	162800	806191170	11580	11580	11580	11580	0
269	20231102	162700	806191170	11580	11580	11580	11580	0
270	20231102	162600	806191170	11580	11580	11580	11580	0
271	20231102	162500	806191170	11580	11580	11580	11580	0
272	20231102	162400	806191170	11580	11580	11580	11580	586
273	20231102	162300	806191170	11580	11580	11580	11580	0
274	20231102	162200	806191170	11580	11580	11580	11580	0
275	20231102	162100	806191170	11580	11580	11580	11580	0
276	20231102	162000	806191170	11580	11580	11580	11580	0
277	20231102	161900	806191170	11580	11580	11580	11580	0
278	20231102	161800	806191170	11580	11580	11580	11580	0
279	20231102	161700	806191170	11580	11580	11580	11580	0
280	20231102	161600	806191170	11580	11580	11580	11580	0
281	20231102	161500	806191170	11580	11580	11580	11580	0
282	20231102	161400	806191170	11580	11580	11580	11580	0
283	20231102	161300	806191170	11580	11580	11580	11580	0
284	20231102	161200	806191170	11580	11580	11580	11580	0
285	20231102	161100	806191170	11580	11580	11580	11580	0
286	20231102	161000	806191170	11580	11580	11580	11580	0
287	20231102	160900	806191170	11580	11580	11580	11580	0
288	20231102	160800	806191170	11580	11580	11580	11580	0
289	20231102	160700	806191170	11580	11580	11580	11580	0
290	20231102	160600	806191170	11580	11580	11580	11580	0
291	20231102	160500	806191170	11580	11580	11580	11580	0
292	20231102	160400	806191170	11580	11580	11580	11580	0
293	20231102	160300	806191170	11580	11580	11580	11580	0
294	20231102	160200	806191170	11580	11580	11580	11580	0
295	20231102	160100	806191170	11580	11580	11580	11580	0
296	20231102	160000	806191170	11580	11580	11580	11580	0
297	20231102	155900	806191170	11580	11580	11580	11580	0
298	20231102	155800	806191170	11580	11580	11580	11580	0
299	20231102	155700	806191170	11580	11580	11580	11580	0
300	20231102	155600	806191170	11580	11580	11580	11580	0
301	20231102	155500	806191170	11580	11580	11580	11580	0
302	20231102	155400	806191170	11580	11580	11580	11580	586
303	20231102	155300	806191170	11580	11580	11580	11580	0
304	20231102	155200	806191170	11580	11580	11580	11580	0
305	20231102	155100	806191170	11580	11580	11580	11580	0
306	20231102	155000	806191170	11580	11580	11580	11580	0
307	20231102	154900	806191170	11580	11580	11580	11580	0
308	20231102	154800	806191170	11580	11580	11580	11580	0
309	20231102	154700	806191170	11580	11580	11580	11580	0
310	20231102	154600	806191170	11580	11580	11580	11580	0
311	20231102	154500	806191170	11580	11580	11580	11580	0
312	20231102	154400	806191170	11580	11580	11580	11580	0
313	20231102	154300	806191170	11580	11580	11580	11580	0
314	20231102	154200	806191170	11580	11580	11580	11580	0
315	20231102	154100	806191170	11580	11580	11580	11580	0
316	20231102	154000	806191170	11580	11580	11580	11580	0
317	20231102	153900	806191170	11580	11580	11580	11580	0
318	20231102	153800	806191170	11580	11580	11580	11580	0
319	20231102	153700	806191170	11580	11580	11580	11580	0
320	20231102	153600	806191170	11580	11580	11580	11580	0
321	20231102	153500	806191170	11580	11580	11580	11580	0
322	20231102	153400	806191170	11580	11580	11580	11580	0
323	20231102	153300	806191170	11580	11580	11580	11580	0
324	20231102	153200	806191170	11580	11580	11580	11580	0
325	20231102	153100	806191170	11580	11580	11580	11580	0
326	20231102	153000	806191170	11580	11580	11580	11580	586
327	20231102	152900	799405290	11580	11580	11580	11580	0
328	20231102	152800	799405290	11580	11580	11580	11580	0
329	20231102	152700	799405290	11580	11580	11580	11580	0
330	20231102	152600	799405290	11580	11580	11580	11580	0
331	20231102	152500	799405290	11580	11580	11580	11580	0
332	20231102	152400	799405290	11580	11580	11580	11580	0
333	20231102	152300	799405290	11580	11580	11580	11580	0
334	20231102	152200	799405290	11580	11580	11580	11580	0
335	20231102	152100	799405290	11580	11580	11580	11580	0
336	20231102	152000	799405290	11580	11580	11580	11580	0
337	20231102	151900	799405290	11580	11540	11580	11540	42
338	20231102	151800	798919770	11540	11590	11590	11540	210
339	20231102	151700	796495870	11580	11580	11580	11580	0
340	20231102	151600	796495870	11580	11570	11580	11540	520
341	20231102	151500	790479330	11530	11530	11530	11530	19
342	20231102	151400	790260260	11530	11530	11530	11530	16
343	20231102	151300	790075780	11530	11550	11550	11530	170
344	20231102	151200	788112320	11550	11560	11560	11550	15
345	20231102	151100	787939020	11560	11550	11560	11550	14
346	20231102	151000	787777270	11550	11580	11580	11550	45
347	20231102	150900	787257190	11550	11550	11560	11550	49
348	20231102	150800	786691190	11550	11550	11550	11550	18
349	20231102	150700	786483290	11550	11550	11550	11550	29
350	20231102	150600	786148340	11550	11560	11580	11550	41
351	20231102	150500	785674420	11550	11550	11550	11550	21
352	20231102	150400	785431870	11550	11540	11560	11530	387
353	20231102	150300	780965110	11540	11540	11540	11540	245
354	20231102	150200	778137810	11540	11540	11550	11540	42
355	20231102	150100	777653120	11540	11540	11550	11540	53
356	20231102	150000	777041400	11540	11540	11540	11540	10
357	20231102	145900	776926000	11540	11540	11550	11540	61
358	20231102	145800	776221930	11550	11540	11550	11540	38
359	20231102	145700	775783290	11540	11550	11550	11540	114
360	20231102	145600	774467530	11550	11560	11560	11550	100
361	20231102	145500	773311660	11560	11560	11560	11560	30
362	20231102	145400	772964860	11560	11560	11570	11560	23
363	20231102	145300	772698880	11570	11560	11570	11560	32
364	20231102	145200	772328760	11560	11570	11570	11560	47
365	20231102	145100	771785100	11570	11560	11580	11560	87
366	20231102	145000	770777970	11560	11560	11560	11560	22
367	20231102	144900	770523650	11590	11550	11590	11550	587
368	20231102	144800	763723650	11560	11600	11600	11540	867
369	20231102	144700	753704760	11540	11680	11700	11540	2481
370	20231102	144600	724887130	11690	11650	11690	11650	541
371	20231102	144500	718569410	11650	11640	11670	11640	2099
372	20231102	144400	694091940	11640	11580	11640	11580	921
373	20231102	144300	683396690	11590	11560	11590	11550	406
374	20231102	144200	678701280	11550	11550	11550	11550	10
375	20231102	144100	678585780	11590	11590	11590	11590	1
376	20231102	144000	678574190	11590	11590	11590	11590	2
377	20231102	143900	678551010	11560	11560	11560	11560	454
378	20231102	143800	673302770	11560	11560	11560	11560	251
379	20231102	143700	670401210	11560	11560	11560	11560	0
380	20231102	143600	670401210	11560	11560	11560	11560	32
381	20231102	143500	670031290	11560	11560	11560	11560	29
382	20231102	143400	669696050	11560	11560	11560	11560	3
383	20231102	143300	669661370	11570	11580	11580	11570	40
384	20231102	143200	669198550	11570	11590	11590	11570	4
385	20231102	143100	669152240	11590	11590	11590	11590	86
386	20231102	143000	668155500	11610	11610	11610	11610	144
387	20231102	142900	666483660	11620	11620	11620	11620	233
388	20231102	142800	663776200	11610	11580	11620	11580	1792
389	20231102	142700	642985720	11580	11590	11590	11580	26
390	20231102	142600	642684630	11580	11570	11580	11570	1392
391	20231102	142500	626575460	11580	11570	11580	11570	14
392	20231102	142400	626413440	11580	11580	11580	11580	5
393	20231102	142300	626355540	11600	11580	11600	11580	103
394	20231102	142200	625161420	11600	11600	11600	11600	1001
395	20231102	142100	613549820	11590	11550	11600	11550	2374
396	20231102	142000	586084970	11540	11530	11540	11530	137
397	20231102	141900	584504190	11530	11530	11530	11530	0
398	20231102	141800	584504190	11530	11530	11530	11530	0
399	20231102	141700	584504190	11530	11540	11540	11530	11
400	20231102	141600	584377350	11530	11520	11530	11520	21
401	20231102	141500	584135320	11520	11520	11520	11520	0
402	20231102	141400	584135320	11520	11530	11530	11520	350
403	20231102	141300	580102820	11520	11530	11530	11520	20
404	20231102	141200	579872320	11520	11530	11530	11520	14
405	20231102	141100	579711000	11530	11530	11530	11530	3
406	20231102	141000	579676410	11530	11520	11530	11520	149
407	20231102	140900	577959830	11520	11520	11520	11520	0
408	20231102	140800	577959830	11520	11520	11520	11520	19
409	20231102	140700	577740950	11520	11520	11520	11520	10
410	20231102	140600	577625750	11520	11530	11530	11520	11
411	20231102	140500	577499020	11530	11530	11530	11530	0
412	20231102	140400	577499020	11530	11530	11530	11530	10
413	20231102	140300	577383720	11540	11530	11540	11530	12
414	20231102	140200	577245260	11530	11530	11530	11530	21
415	20231102	140100	577003130	11540	11530	11540	11530	34
416	20231102	140000	576610860	11530	11530	11530	11530	1
417	20231102	135900	576599330	11530	11520	11530	11520	67
418	20231102	135800	575827010	11530	11530	11530	11530	2
419	20231102	135700	575803950	11520	11520	11520	11520	10
420	20231102	135600	575688750	11540	11540	11540	11540	1
421	20231102	135500	575677210	11550	11550	11550	11550	0
422	20231102	135400	575677210	11550	11520	11550	11520	110
423	20231102	135300	574407210	11520	11510	11520	11510	20
424	20231102	135200	574176910	11510	11510	11510	11510	10
425	20231102	135100	574061810	11510	11510	11510	11510	0
426	20231102	135000	574061810	11510	11520	11520	11510	25
427	20231102	134900	573773950	11520	11520	11520	11520	17
428	20231102	134800	573578110	11530	11520	11530	11520	19
429	20231102	134700	573359150	11520	11520	11520	11520	40
430	20231102	134600	572898350	11520	11520	11520	11520	20
431	20231102	134500	572667950	11520	11520	11520	11520	45
432	20231102	134400	572149550	11520	11520	11520	11520	27
433	20231102	134300	571838510	11520	11520	11550	11520	200
434	20231102	134200	569529910	11550	11550	11550	11550	0
435	20231102	134100	569529910	11550	11550	11550	11550	0
436	20231102	134000	569529910	11550	11520	11550	11520	110
437	20231102	133900	568261010	11510	11510	11510	11510	9
438	20231102	133800	568157420	11540	11540	11540	11540	0
439	20231102	133700	568157420	11540	11520	11540	11520	92
440	20231102	133600	567096170	11520	11520	11520	11520	10
441	20231102	133500	566980970	11520	11520	11520	11520	20
442	20231102	133400	566750570	11520	11520	11520	11510	40
443	20231102	133300	566289870	11520	11520	11520	11520	20
444	20231102	133200	566059470	11520	11520	11520	11520	21
445	20231102	133100	565817550	11520	11520	11520	11520	20
446	20231102	133000	565587150	11520	11520	11520	11510	20
447	20231102	132900	565356840	11510	11510	11510	11510	20
448	20231102	132800	565126640	11510	11510	11510	11510	21
449	20231102	132700	564884930	11510	11510	11510	11510	10
450	20231102	132600	564769830	11510	11510	11510	11510	20
451	20231102	132500	564539630	11510	11510	11510	11510	10
452	20231102	132400	564424530	11510	11510	11510	11510	20
453	20231102	132300	564194330	11510	11510	11510	11510	60
454	20231102	132200	563503730	11510	11510	11510	11510	110
455	20231102	132100	562237630	11510	11520	11520	11510	1145
456	20231102	132000	549057720	11520	11520	11520	11520	16
457	20231102	131900	548873400	11520	11520	11520	11520	33
458	20231102	131800	548493240	11520	11520	11520	11520	32
459	20231102	131700	548124600	11520	11530	11530	11520	42
460	20231102	131600	547640590	11530	11520	11540	11520	128
461	20231102	131500	546164730	11520	11510	11550	11510	22
462	20231102	131400	545911340	11510	11520	11550	11510	21
463	20231102	131300	545669360	11520	11520	11550	11520	122
464	20231102	131200	544263800	11520	11520	11550	11520	33
465	20231102	131100	543883310	11520	11510	11550	11510	76
466	20231102	131000	543007590	11510	11520	11560	11510	394
467	20231102	130900	538465860	11520	11520	11520	11520	18
468	20231102	130800	538258500	11520	11520	11520	11520	15
469	20231102	130700	538085700	11520	11520	11520	11520	21
470	20231102	130600	537843780	11560	11520	11560	11520	21
471	20231102	130500	537601740	11520	11520	11560	11520	91
472	20231102	130400	536550580	11520	11520	11560	11520	26
473	20231102	130300	536250740	11520	11560	11560	11510	131
474	20231102	130200	534741050	11510	11510	11560	11510	25
475	20231102	130100	534453050	11510	11570	11570	11510	26
476	20231102	130000	534153310	11510	11510	11570	11510	523
477	20231102	125900	528108390	11560	11510	11560	11510	25
478	20231102	125800	527820290	11510	11510	11560	11510	30
479	20231102	125700	527474490	11510	11560	11560	11510	28
480	20231102	125600	527150960	11560	11560	11570	11510	126
481	20231102	125500	525695030	11510	11560	11560	11510	112
482	20231102	125400	524401310	11510	11510	11560	11510	518
483	20231102	125300	518416230	11510	11510	11550	11510	30
484	20231102	125200	518070530	11550	11520	11550	11520	1025
485	20231102	125100	506244140	11510	11510	11510	11510	0
486	20231102	125000	506244140	11510	11510	11510	11510	62
487	20231102	124900	505530520	11500	11500	11500	11500	89
488	20231102	124800	504507020	11500	11500	11500	11500	0
489	20231102	124700	504507020	11500	11500	11500	11500	373
490	20231102	124600	500217520	11480	11480	11480	11480	0
491	20231102	124500	500217520	11480	11470	11490	11470	336
492	20231102	124400	496359790	11450	11450	11450	11450	0
493	20231102	124300	496359790	11450	11450	11450	11450	0
494	20231102	124200	496359790	11450	11450	11450	11450	12
495	20231102	124100	496222390	11450	11450	11450	11450	0
496	20231102	124000	496222390	11450	11450	11450	11450	100
497	20231102	123900	495077390	11440	11450	11450	11440	1000
498	20231102	123800	483634600	11460	11460	11460	11460	0
499	20231102	123700	483634600	11460	11460	11460	11460	0
500	20231102	123600	483634600	11460	11460	11460	11460	94
501	20231102	123500	482557360	11450	11450	11450	11450	50
502	20231102	123400	481984860	11450	11450	11450	11450	0
503	20231102	123300	481984860	11450	11450	11450	11450	1
504	20231102	123200	481973410	11470	11470	11470	11470	2
505	20231102	123100	481950470	11470	11470	11470	11470	0
506	20231102	123000	481950470	11470	11470	11470	11470	0
507	20231102	122900	481950470	11470	11470	11470	11470	702
508	20231102	122800	473898530	11470	11470	11470	11470	10
509	20231102	122700	473783830	11470	11470	11470	11470	10
510	20231102	122600	473669130	11470	11470	11470	11470	0
511	20231102	122500	473669130	11470	11470	11470	11470	132
512	20231102	122400	472155090	11440	11440	11440	11440	2
513	20231102	122300	472132210	11450	11450	11450	11450	0
514	20231102	122200	472132210	11450	11450	11450	11450	0
515	20231102	122100	472132210	11450	11450	11450	11450	150
516	20231102	122000	470414710	11450	11450	11450	11450	0
517	20231102	121900	470414710	11450	11450	11450	11450	0
518	20231102	121800	470414710	11450	11450	11450	11450	58
519	20231102	121700	469750610	11400	11400	11400	11400	0
520	20231102	121600	469750610	11400	11400	11400	11400	0
521	20231102	121500	469750610	11400	11400	11400	11400	100
522	20231102	121400	468610610	11400	11400	11400	11400	0
523	20231102	121300	468610610	11400	11400	11400	11400	188
524	20231102	121200	466467410	11400	11400	11400	11400	879
525	20231102	121100	456446810	11450	11450	11450	11450	3
526	20231102	121000	456412460	11400	11400	11400	11400	6
527	20231102	120900	456344060	11400	11400	11400	11400	0
528	20231102	120800	456344060	11400	11400	11400	11400	0
529	20231102	120700	456344060	11400	11400	11400	11400	0
530	20231102	120600	456344060	11400	11400	11400	11400	0
531	20231102	120500	456344060	11400	11400	11400	11400	0
532	20231102	120400	456344060	11400	11400	11400	11400	0
533	20231102	120300	456344060	11400	11400	11400	11400	1
534	20231102	120200	456332660	11400	11400	11400	11400	0
535	20231102	120100	456332660	11400	11400	11400	11400	0
536	20231102	120000	456332660	11400	11400	11400	11400	0
537	20231102	115900	456332660	11400	11400	11400	11400	0
538	20231102	115800	456332660	11400	11400	11400	11400	35
539	20231102	115700	455933660	11410	11410	11410	11410	39
540	20231102	115600	455488670	11410	11410	11410	11410	14
541	20231102	115500	455328930	11410	11410	11410	11410	0
542	20231102	115400	455328930	11410	11410	11410	11410	0
543	20231102	115300	455328930	11410	11410	11410	11410	0
544	20231102	115200	455328930	11410	11410	11410	11410	0
545	20231102	115100	455328930	11410	11410	11410	11410	0
546	20231102	115000	455328930	11410	11410	11410	11410	0
547	20231102	114900	455328930	11410	11410	11410	11410	0
548	20231102	114800	455328930	11410	11410	11410	11410	0
549	20231102	114700	455328930	11410	11410	11410	11410	0
550	20231102	114600	455328930	11410	11410	11410	11410	0
551	20231102	114500	455328930	11410	11410	11410	11410	0
552	20231102	114400	455328930	11410	11410	11410	11410	0
553	20231102	114300	455328930	11410	11410	11410	11410	0
554	20231102	114200	455328930	11410	11410	11410	11410	0
555	20231102	114100	455328930	11410	11410	11410	11410	0
556	20231102	114000	455328930	11410	11410	11410	11410	81
557	20231102	113900	454404720	11410	11410	11410	11410	26
558	20231102	113800	454108060	11410	11410	11410	11410	165
559	20231102	113700	452225410	11410	11410	11410	11410	20
560	20231102	113600	451997210	11410	11410	11410	11410	15
561	20231102	113500	451826060	11410	11410	11410	11410	15
562	20231102	113400	451654910	11410	11410	11410	11410	35
563	20231102	113300	451255560	11410	11410	11410	11410	5
564	20231102	113200	451198510	11470	11410	11470	11410	20
565	20231102	113100	450969710	11410	11410	11410	11410	20
566	20231102	113000	450741510	11410	11410	11410	11410	15
567	20231102	112900	450570360	11410	11410	11410	11410	25
568	20231102	112800	450285110	11410	11410	11460	11410	103
569	20231102	112700	449105530	11410	11410	11410	11410	15
570	20231102	112600	448934380	11410	11400	11410	11400	15
571	20231102	112500	448763330	11400	11390	11400	11390	21
572	20231102	112400	448524030	11390	11390	11390	11390	30
573	20231102	112300	448182330	11380	11380	11380	11380	5
574	20231102	112200	448125430	11460	11380	11460	11380	21
575	20231102	112100	447885970	11380	11380	11380	11380	15
576	20231102	112000	447715270	11380	11380	11380	11380	60
577	20231102	111900	447032470	11380	11380	11380	11380	31
578	20231102	111800	446679690	11380	11400	11400	11380	219
579	20231102	111700	444183370	11410	11410	11410	11410	8
580	20231102	111600	444092090	11410	11380	11410	11380	120
581	20231102	111500	442724390	11380	11380	11380	11380	15
582	20231102	111400	442553690	11390	11380	11390	11380	15
583	20231102	111300	442382940	11380	11410	11420	11380	33
584	20231102	111200	442006960	11420	11430	11430	11420	10
585	20231102	111100	441892680	11500	11500	11500	11500	5
586	20231102	111000	441835180	11540	11440	11550	11430	313
587	20231102	110900	438237100	11440	11440	11440	11440	0
588	20231102	110800	438237100	11440	11440	11440	11440	0
589	20231102	110700	438237100	11440	11440	11440	11440	12
590	20231102	110600	438099820	11440	11440	11440	11440	268
591	20231102	110500	435033900	11440	11440	11440	11440	1
592	20231102	110400	435022460	11390	11390	11390	11390	0
593	20231102	110300	435022460	11390	11390	11390	11390	0
594	20231102	110200	435022460	11390	11390	11390	11390	90
595	20231102	110100	433997360	11380	11380	11380	11380	0
596	20231102	110000	433997360	11380	11380	11380	11380	477
597	20231102	105900	428569100	11380	11370	11380	11370	100
598	20231102	105800	427431250	11380	11370	11380	11370	101
599	20231102	105700	426281880	11360	11360	11360	11360	536
600	20231102	105600	420192920	11360	11370	11370	11360	52
601	20231102	105500	419602130	11370	11370	11370	11370	2
602	20231102	105400	419579390	11370	11370	11370	11360	345
603	20231102	105300	415656890	11370	11370	11370	11370	308
604	20231102	105200	412154930	11380	11380	11390	11370	99
605	20231102	105100	411028310	11370	11370	11370	11370	483
606	20231102	105000	405536600	11370	11410	11410	11370	90
607	20231102	104900	404510300	11380	11380	11380	11380	78
608	20231102	104800	403622660	11380	11380	11380	11370	169
609	20231102	104700	401700130	11380	11390	11390	11380	36
610	20231102	104600	401290390	11400	11400	11400	11400	0
611	20231102	104500	401290390	11400	11390	11400	11390	2873
612	20231102	104400	368538490	11390	11380	11390	11380	115
613	20231102	104300	367229480	11380	11400	11400	11380	101
614	20231102	104200	366079470	11400	11420	11420	11400	9
615	20231102	104100	365976790	11420	11430	11430	11420	16
616	20231102	104000	365794060	11430	11430	11430	11430	30
617	20231102	103900	365451160	11450	11420	11450	11420	252
618	20231102	103800	362571080	11410	11400	11410	11400	16
619	20231102	103700	362388670	11400	11400	11400	11400	30
620	20231102	103600	362046670	11390	11390	11400	11370	70
621	20231102	103500	361249520	11370	11410	11410	11370	23
622	20231102	103400	360987210	11410	11410	11410	11410	16
623	20231102	103300	360804650	11410	11410	11410	11410	16
624	20231102	103200	360622090	11390	11390	11390	11370	96
625	20231102	103100	359528850	11390	11400	11400	11390	29
626	20231102	103000	359198300	11400	11400	11400	11400	46
627	20231102	102900	358673900	11390	11390	11390	11390	21
628	20231102	102800	358434710	11390	11370	11390	11360	174
629	20231102	102700	356455030	11370	11410	11410	11370	1296
630	20231102	102600	341681080	11410	11400	11410	11400	22
631	20231102	102500	341430080	11400	11400	11400	11400	30
632	20231102	102400	341088080	11400	11400	11400	11400	418
633	20231102	102300	336322880	11400	11410	11410	11400	32
634	20231102	102200	335957910	11420	11420	11420	11410	48
635	20231102	102100	335409900	11420	11420	11420	11420	30
636	20231102	102000	335067300	11420	11420	11420	11420	375
637	20231102	101900	330784800	11420	11430	11430	11420	288
638	20231102	101800	327495710	11420	11420	11420	11420	30
639	20231102	101700	327153110	11420	11420	11420	11410	73
640	20231102	101600	326319750	11420	11430	11430	11420	27
641	20231102	101500	326011160	11430	11460	11460	11430	38
642	20231102	101400	325576220	11460	11470	11470	11440	151
643	20231102	101300	323845080	11470	11520	11530	11470	849
644	20231102	101200	314071460	11520	11530	11530	11520	17
645	20231102	101100	313875610	11550	11550	11550	11550	666
646	20231102	101000	306183310	11550	11550	11550	11550	80
647	20231102	100900	305259310	11550	11550	11560	11550	944
648	20231102	100800	294356080	11550	11550	11550	11550	60
649	20231102	100700	293663080	11550	11560	11560	11550	24
650	20231102	100600	293385650	11560	11560	11560	11560	0
651	20231102	100500	293385650	11560	11560	11560	11560	42
652	20231102	100400	292900130	11560	11560	11560	11560	200
653	20231102	100300	290588130	11600	11600	11600	11600	0
654	20231102	100200	290588130	11600	11600	11600	11600	142
655	20231102	100100	288940930	11610	11610	11610	11610	46
656	20231102	100000	288406870	11610	11610	11610	11610	12
657	20231102	095900	288267550	11610	11610	11610	11610	55
658	20231102	095800	287629000	11610	11610	11610	11610	0
659	20231102	095700	287629000	11610	11610	11610	11610	53
660	20231102	095600	287013670	11610	11590	11610	11590	65
661	20231102	095500	286259180	11590	11560	11590	11560	692
662	20231102	095400	278254230	11560	11580	11580	11560	1406
663	20231102	095300	261996490	11580	11600	11600	11580	290
664	20231102	095200	258633420	11610	11600	11620	11600	599
665	20231102	095100	251680360	11620	11610	11620	11610	212
666	20231102	095000	249218290	11610	11610	11610	11610	235
667	20231102	094900	246489940	11600	11570	11600	11570	1248
668	20231102	094800	232022290	11520	11520	11520	11520	12
669	20231102	094700	231884050	11520	11520	11520	11520	5
670	20231102	094600	231826450	11510	11520	11520	11510	160
671	20231102	094500	229984790	11520	11540	11540	11510	71
672	20231102	094400	229167000	11540	11560	11610	11520	3037
673	20231102	094300	193976440	11570	11550	11570	11550	2519
674	20231102	094200	164835290	11570	11570	11570	11570	0
675	20231102	094100	164835290	11570	11560	11580	11520	676
676	20231102	094000	157019320	11550	11500	11560	11500	750
677	20231102	093900	148365710	11500	11500	11500	11500	15
678	20231102	093800	148193210	11510	11510	11510	11510	9
679	20231102	093700	148089620	11510	11430	11510	11430	1034
680	20231102	093600	136196830	11440	11490	11490	11440	12
681	20231102	093500	136059000	11500	11490	11500	11490	1149
682	20231102	093400	122854630	11490	11400	11490	11400	2474
683	20231102	093300	94541800	11410	11410	11410	11410	5
684	20231102	093200	94484750	11350	11390	11410	11350	2126
685	20231102	093100	70244570	11400	11360	11400	11360	2287
686	20231102	093000	44188870	11360	11350	11360	11350	14
687	20231102	092900	44029940	11350	11350	11350	11350	89
688	20231102	092800	43019790	11340	11320	11340	11320	14
689	20231102	092700	42861170	11320	11320	11320	11320	3
690	20231102	092600	42827210	11320	11320	11320	11320	0
691	20231102	092500	42827210	11320	11320	11320	11320	0
692	20231102	092400	42827210	11320	11320	11320	11320	1
693	20231102	092300	42815890	11320	11320	11320	11320	69
694	20231102	092200	42034810	11320	11350	11350	11320	155
695	20231102	092100	40277210	11310	11310	11310	11310	1
696	20231102	092000	40265900	11310	11320	11320	11310	100
697	20231102	091900	39134810	11320	11330	11330	11320	150
698	20231102	091800	37435900	11330	11320	11330	11320	37
699	20231102	091700	37016700	11310	11290	11310	11290	105
700	20231102	091600	35829190	11290	11290	11290	11290	175
701	20231102	091500	33853440	11260	11260	11260	11260	8
702	20231102	091400	33763360	11260	11290	11290	11260	3
703	20231102	091300	33729550	11280	11240	11280	11240	637
704	20231102	091200	26557600	11250	11250	11250	11250	199
705	20231102	091100	24318850	11250	11250	11250	11240	23
706	20231102	091000	24060110	11270	11270	11270	11270	0
707	20231102	090900	24060110	11270	11270	11270	11270	5
708	20231102	090800	24003760	11280	11280	11280	11280	416
709	20231102	090700	19311280	11290	11290	11290	11290	46
710	20231102	090600	18791940	11310	11310	11310	11310	0
711	20231102	090500	18791940	11310	11200	11310	11200	181
712	20231102	090400	16749110	11200	11200	11200	11200	20
713	20231102	090300	16525110	11250	11290	11290	11250	159
714	20231102	090200	14733330	11410	11420	11420	11410	336
715	20231102	090100	10898760	11430	11370	11430	11370	100
716	20231102	090000	9757460	11190	11180	11410	11180	872