KissMeData/317870/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210500	452703980	15480	15480	15480	15480	616
3	20231102	210400	452703980	15480	15480	15480	15480	0
4	20231102	210300	452703980	15480	15480	15480	15480	0
5	20231102	210200	452703980	15480	15480	15480	15480	0
6	20231102	210100	452703980	15480	15480	15480	15480	0
7	20231102	210000	452703980	15480	15480	15480	15480	0
8	20231102	205900	452703980	15480	15480	15480	15480	0
9	20231102	205800	452703980	15480	15480	15480	15480	0
10	20231102	205700	452703980	15480	15480	15480	15480	0
11	20231102	205600	452703980	15480	15480	15480	15480	0
12	20231102	205500	452703980	15480	15480	15480	15480	0
13	20231102	205400	452703980	15480	15480	15480	15480	0
14	20231102	205300	452703980	15480	15480	15480	15480	0
15	20231102	205200	452703980	15480	15480	15480	15480	0
16	20231102	205100	452703980	15480	15480	15480	15480	0
17	20231102	205000	452703980	15480	15480	15480	15480	0
18	20231102	204900	452703980	15480	15480	15480	15480	0
19	20231102	204800	452703980	15480	15480	15480	15480	0
20	20231102	204700	452703980	15480	15480	15480	15480	0
21	20231102	204600	452703980	15480	15480	15480	15480	0
22	20231102	204500	452703980	15480	15480	15480	15480	0
23	20231102	204400	452703980	15480	15480	15480	15480	0
24	20231102	204300	452703980	15480	15480	15480	15480	0
25	20231102	204200	452703980	15480	15480	15480	15480	0
26	20231102	204100	452703980	15480	15480	15480	15480	0
27	20231102	204000	452703980	15480	15480	15480	15480	0
28	20231102	203900	452703980	15480	15480	15480	15480	0
29	20231102	203800	452703980	15480	15480	15480	15480	0
30	20231102	203700	452703980	15480	15480	15480	15480	0
31	20231102	203600	452703980	15480	15480	15480	15480	0
32	20231102	203500	452703980	15480	15480	15480	15480	616
33	20231102	203400	452703980	15480	15480	15480	15480	0
34	20231102	203300	452703980	15480	15480	15480	15480	0
35	20231102	203200	452703980	15480	15480	15480	15480	0
36	20231102	203100	452703980	15480	15480	15480	15480	0
37	20231102	203000	452703980	15480	15480	15480	15480	0
38	20231102	202900	452703980	15480	15480	15480	15480	0
39	20231102	202800	452703980	15480	15480	15480	15480	0
40	20231102	202700	452703980	15480	15480	15480	15480	0
41	20231102	202600	452703980	15480	15480	15480	15480	0
42	20231102	202500	452703980	15480	15480	15480	15480	0
43	20231102	202400	452703980	15480	15480	15480	15480	0
44	20231102	202300	452703980	15480	15480	15480	15480	0
45	20231102	202200	452703980	15480	15480	15480	15480	0
46	20231102	202100	452703980	15480	15480	15480	15480	0
47	20231102	202000	452703980	15480	15480	15480	15480	0
48	20231102	201900	452703980	15480	15480	15480	15480	0
49	20231102	201800	452703980	15480	15480	15480	15480	0
50	20231102	201700	452703980	15480	15480	15480	15480	0
51	20231102	201600	452703980	15480	15480	15480	15480	0
52	20231102	201500	452703980	15480	15480	15480	15480	0
53	20231102	201400	452703980	15480	15480	15480	15480	0
54	20231102	201300	452703980	15480	15480	15480	15480	0
55	20231102	201200	452703980	15480	15480	15480	15480	0
56	20231102	201100	452703980	15480	15480	15480	15480	0
57	20231102	201000	452703980	15480	15480	15480	15480	0
58	20231102	200900	452703980	15480	15480	15480	15480	0
59	20231102	200800	452703980	15480	15480	15480	15480	0
60	20231102	200700	452703980	15480	15480	15480	15480	0
61	20231102	200600	452703980	15480	15480	15480	15480	0
62	20231102	200500	452703980	15480	15480	15480	15480	616
63	20231102	200400	452703980	15480	15480	15480	15480	0
64	20231102	200300	452703980	15480	15480	15480	15480	0
65	20231102	200200	452703980	15480	15480	15480	15480	0
66	20231102	200100	452703980	15480	15480	15480	15480	0
67	20231102	200000	452703980	15480	15480	15480	15480	0
68	20231102	195900	452703980	15480	15480	15480	15480	0
69	20231102	195800	452703980	15480	15480	15480	15480	0
70	20231102	195700	452703980	15480	15480	15480	15480	0
71	20231102	195600	452703980	15480	15480	15480	15480	0
72	20231102	195500	452703980	15480	15480	15480	15480	0
73	20231102	195400	452703980	15480	15480	15480	15480	0
74	20231102	195300	452703980	15480	15480	15480	15480	0
75	20231102	195200	452703980	15480	15480	15480	15480	0
76	20231102	195100	452703980	15480	15480	15480	15480	0
77	20231102	195000	452703980	15480	15480	15480	15480	0
78	20231102	194900	452703980	15480	15480	15480	15480	0
79	20231102	194800	452703980	15480	15480	15480	15480	0
80	20231102	194700	452703980	15480	15480	15480	15480	0
81	20231102	194600	452703980	15480	15480	15480	15480	0
82	20231102	194500	452703980	15480	15480	15480	15480	0
83	20231102	194400	452703980	15480	15480	15480	15480	0
84	20231102	194300	452703980	15480	15480	15480	15480	0
85	20231102	194200	452703980	15480	15480	15480	15480	0
86	20231102	194100	452703980	15480	15480	15480	15480	0
87	20231102	194000	452703980	15480	15480	15480	15480	0
88	20231102	193900	452703980	15480	15480	15480	15480	0
89	20231102	193800	452703980	15480	15480	15480	15480	0
90	20231102	193700	452703980	15480	15480	15480	15480	0
91	20231102	193600	452703980	15480	15480	15480	15480	0
92	20231102	193500	452703980	15480	15480	15480	15480	616
93	20231102	193400	452703980	15480	15480	15480	15480	0
94	20231102	193300	452703980	15480	15480	15480	15480	0
95	20231102	193200	452703980	15480	15480	15480	15480	0
96	20231102	193100	452703980	15480	15480	15480	15480	0
97	20231102	193000	452703980	15480	15480	15480	15480	0
98	20231102	192900	452703980	15480	15480	15480	15480	0
99	20231102	192800	452703980	15480	15480	15480	15480	0
100	20231102	192700	452703980	15480	15480	15480	15480	0
101	20231102	192600	452703980	15480	15480	15480	15480	0
102	20231102	192500	452703980	15480	15480	15480	15480	0
103	20231102	192400	452703980	15480	15480	15480	15480	0
104	20231102	192300	452703980	15480	15480	15480	15480	0
105	20231102	192200	452703980	15480	15480	15480	15480	0
106	20231102	192100	452703980	15480	15480	15480	15480	0
107	20231102	192000	452703980	15480	15480	15480	15480	0
108	20231102	191900	452703980	15480	15480	15480	15480	0
109	20231102	191800	452703980	15480	15480	15480	15480	0
110	20231102	191700	452703980	15480	15480	15480	15480	0
111	20231102	191600	452703980	15480	15480	15480	15480	0
112	20231102	191500	452703980	15480	15480	15480	15480	0
113	20231102	191400	452703980	15480	15480	15480	15480	0
114	20231102	191300	452703980	15480	15480	15480	15480	0
115	20231102	191200	452703980	15480	15480	15480	15480	0
116	20231102	191100	452703980	15480	15480	15480	15480	0
117	20231102	191000	452703980	15480	15480	15480	15480	0
118	20231102	190900	452703980	15480	15480	15480	15480	0
119	20231102	190800	452703980	15480	15480	15480	15480	0
120	20231102	190700	452703980	15480	15480	15480	15480	0
121	20231102	190600	452703980	15480	15480	15480	15480	0
122	20231102	190500	452703980	15480	15480	15480	15480	616
123	20231102	190400	452703980	15480	15480	15480	15480	0
124	20231102	190300	452703980	15480	15480	15480	15480	0
125	20231102	190200	452703980	15480	15480	15480	15480	0
126	20231102	190100	452703980	15480	15480	15480	15480	0
127	20231102	190000	452703980	15480	15480	15480	15480	0
128	20231102	185900	452703980	15480	15480	15480	15480	0
129	20231102	185800	452703980	15480	15480	15480	15480	0
130	20231102	185700	452703980	15480	15480	15480	15480	0
131	20231102	185600	452703980	15480	15480	15480	15480	0
132	20231102	185500	452703980	15480	15480	15480	15480	0
133	20231102	185400	452703980	15480	15480	15480	15480	0
134	20231102	185300	452703980	15480	15480	15480	15480	0
135	20231102	185200	452703980	15480	15480	15480	15480	0
136	20231102	185100	452703980	15480	15480	15480	15480	0
137	20231102	185000	452703980	15480	15480	15480	15480	0
138	20231102	184900	452703980	15480	15480	15480	15480	0
139	20231102	184800	452703980	15480	15480	15480	15480	0
140	20231102	184700	452703980	15480	15480	15480	15480	0
141	20231102	184600	452703980	15480	15480	15480	15480	0
142	20231102	184500	452703980	15480	15480	15480	15480	0
143	20231102	184400	452703980	15480	15480	15480	15480	0
144	20231102	184300	452703980	15480	15480	15480	15480	0
145	20231102	184200	452703980	15480	15480	15480	15480	0
146	20231102	184100	452703980	15480	15480	15480	15480	0
147	20231102	184000	452703980	15480	15480	15480	15480	0
148	20231102	183900	452703980	15480	15480	15480	15480	0
149	20231102	183800	452703980	15480	15480	15480	15480	0
150	20231102	183700	452703980	15480	15480	15480	15480	0
151	20231102	183600	452703980	15480	15480	15480	15480	0
152	20231102	183500	452703980	15480	15480	15480	15480	616
153	20231102	183400	452703980	15480	15480	15480	15480	0
154	20231102	183300	452703980	15480	15480	15480	15480	0
155	20231102	183200	452703980	15480	15480	15480	15480	0
156	20231102	183100	452703980	15480	15480	15480	15480	0
157	20231102	183000	452703980	15480	15480	15480	15480	0
158	20231102	182900	452703980	15480	15480	15480	15480	0
159	20231102	182800	452703980	15480	15480	15480	15480	0
160	20231102	182700	452703980	15480	15480	15480	15480	0
161	20231102	182600	452703980	15480	15480	15480	15480	0
162	20231102	182500	452703980	15480	15480	15480	15480	0
163	20231102	182400	452703980	15480	15480	15480	15480	0
164	20231102	182300	452703980	15480	15480	15480	15480	0
165	20231102	182200	452703980	15480	15480	15480	15480	0
166	20231102	182100	452703980	15480	15480	15480	15480	0
167	20231102	182000	452703980	15480	15480	15480	15480	0
168	20231102	181900	452703980	15480	15480	15480	15480	0
169	20231102	181800	452703980	15480	15480	15480	15480	0
170	20231102	181700	452703980	15480	15480	15480	15480	0
171	20231102	181600	452703980	15480	15480	15480	15480	0
172	20231102	181500	452703980	15480	15480	15480	15480	0
173	20231102	181400	452703980	15480	15480	15480	15480	0
174	20231102	181300	452703980	15480	15480	15480	15480	0
175	20231102	181200	452703980	15480	15480	15480	15480	0
176	20231102	181100	452703980	15480	15480	15480	15480	0
177	20231102	181000	452703980	15480	15480	15480	15480	0
178	20231102	180900	452703980	15480	15480	15480	15480	0
179	20231102	180800	452703980	15480	15480	15480	15480	0
180	20231102	180700	452703980	15480	15480	15480	15480	0
181	20231102	180600	452703980	15480	15480	15480	15480	0
182	20231102	180500	452703980	15480	15480	15480	15480	616
183	20231102	180400	452703980	15480	15480	15480	15480	0
184	20231102	180300	452703980	15480	15480	15480	15480	0
185	20231102	180200	452703980	15480	15480	15480	15480	0
186	20231102	180100	452703980	15480	15480	15480	15480	0
187	20231102	180000	452703980	15480	15480	15480	15480	0
188	20231102	175900	452703980	15480	15480	15480	15480	0
189	20231102	175800	452703980	15480	15480	15480	15480	0
190	20231102	175700	452703980	15480	15480	15480	15480	0
191	20231102	175600	452703980	15480	15480	15480	15480	0
192	20231102	175500	452703980	15480	15480	15480	15480	0
193	20231102	175400	452703980	15480	15480	15480	15480	0
194	20231102	175300	452703980	15480	15480	15480	15480	0
195	20231102	175200	452703980	15480	15480	15480	15480	0
196	20231102	175100	452703980	15480	15480	15480	15480	0
197	20231102	175000	452703980	15480	15480	15480	15480	0
198	20231102	174900	452703980	15480	15480	15480	15480	0
199	20231102	174800	452703980	15480	15480	15480	15480	0
200	20231102	174700	452703980	15480	15480	15480	15480	0
201	20231102	174600	452703980	15480	15480	15480	15480	0
202	20231102	174500	452703980	15480	15480	15480	15480	0
203	20231102	174400	452703980	15480	15480	15480	15480	0
204	20231102	174300	452703980	15480	15480	15480	15480	0
205	20231102	174200	452703980	15480	15480	15480	15480	0
206	20231102	174100	452703980	15480	15480	15480	15480	0
207	20231102	174000	452703980	15480	15480	15480	15480	0
208	20231102	173900	452703980	15480	15480	15480	15480	0
209	20231102	173800	452703980	15480	15480	15480	15480	0
210	20231102	173700	452703980	15480	15480	15480	15480	0
211	20231102	173600	452703980	15480	15480	15480	15480	0
212	20231102	173500	452703980	15480	15480	15480	15480	616
213	20231102	173400	452703980	15480	15480	15480	15480	0
214	20231102	173300	452703980	15480	15480	15480	15480	0
215	20231102	173200	452703980	15480	15480	15480	15480	0
216	20231102	173100	452703980	15480	15480	15480	15480	0
217	20231102	173000	452703980	15480	15480	15480	15480	0
218	20231102	172900	452703980	15480	15480	15480	15480	0
219	20231102	172800	452703980	15480	15480	15480	15480	0
220	20231102	172700	452703980	15480	15480	15480	15480	0
221	20231102	172600	452703980	15480	15480	15480	15480	0
222	20231102	172500	452703980	15480	15480	15480	15480	0
223	20231102	172400	452703980	15480	15480	15480	15480	0
224	20231102	172300	452703980	15480	15480	15480	15480	0
225	20231102	172200	452703980	15480	15480	15480	15480	0
226	20231102	172100	452703980	15480	15480	15480	15480	0
227	20231102	172000	452703980	15480	15480	15480	15480	0
228	20231102	171900	452703980	15480	15480	15480	15480	0
229	20231102	171800	452703980	15480	15480	15480	15480	0
230	20231102	171700	452703980	15480	15480	15480	15480	0
231	20231102	171600	452703980	15480	15480	15480	15480	0
232	20231102	171500	452703980	15480	15480	15480	15480	0
233	20231102	171400	452703980	15480	15480	15480	15480	0
234	20231102	171300	452703980	15480	15480	15480	15480	0
235	20231102	171200	452703980	15480	15480	15480	15480	0
236	20231102	171100	452703980	15480	15480	15480	15480	0
237	20231102	171000	452703980	15480	15480	15480	15480	0
238	20231102	170900	452703980	15480	15480	15480	15480	0
239	20231102	170800	452703980	15480	15480	15480	15480	0
240	20231102	170700	452703980	15480	15480	15480	15480	0
241	20231102	170600	452703980	15480	15480	15480	15480	0
242	20231102	170500	452703980	15480	15480	15480	15480	616
243	20231102	170400	452703980	15480	15480	15480	15480	0
244	20231102	170300	452703980	15480	15480	15480	15480	0
245	20231102	170200	452703980	15480	15480	15480	15480	0
246	20231102	170100	452703980	15480	15480	15480	15480	0
247	20231102	170000	452703980	15480	15480	15480	15480	0
248	20231102	165900	452703980	15480	15480	15480	15480	0
249	20231102	165800	452703980	15480	15480	15480	15480	0
250	20231102	165700	452703980	15480	15480	15480	15480	0
251	20231102	165600	452703980	15480	15480	15480	15480	0
252	20231102	165500	452703980	15480	15480	15480	15480	0
253	20231102	165400	452703980	15480	15480	15480	15480	0
254	20231102	165300	452703980	15480	15480	15480	15480	0
255	20231102	165200	452703980	15480	15480	15480	15480	0
256	20231102	165100	452703980	15480	15480	15480	15480	0
257	20231102	165000	452703980	15480	15480	15480	15480	0
258	20231102	164900	452703980	15480	15480	15480	15480	0
259	20231102	164800	452703980	15480	15480	15480	15480	0
260	20231102	164700	452703980	15480	15480	15480	15480	0
261	20231102	164600	452703980	15480	15480	15480	15480	0
262	20231102	164500	452703980	15480	15480	15480	15480	0
263	20231102	164400	452703980	15480	15480	15480	15480	0
264	20231102	164300	452703980	15480	15480	15480	15480	0
265	20231102	164200	452703980	15480	15480	15480	15480	0
266	20231102	164100	452703980	15480	15480	15480	15480	0
267	20231102	164000	452703980	15480	15480	15480	15480	0
268	20231102	163900	452703980	15480	15480	15480	15480	0
269	20231102	163800	452703980	15480	15480	15480	15480	0
270	20231102	163700	452703980	15480	15480	15480	15480	0
271	20231102	163600	452703980	15480	15480	15480	15480	0
272	20231102	163500	452703980	15480	15480	15480	15480	616
273	20231102	163400	452703980	15480	15480	15480	15480	0
274	20231102	163300	452703980	15480	15480	15480	15480	0
275	20231102	163200	452703980	15480	15480	15480	15480	0
276	20231102	163100	452703980	15480	15480	15480	15480	0
277	20231102	163000	452703980	15480	15480	15480	15480	0
278	20231102	162900	452703980	15480	15480	15480	15480	0
279	20231102	162800	452703980	15480	15480	15480	15480	0
280	20231102	162700	452703980	15480	15480	15480	15480	0
281	20231102	162600	452703980	15480	15480	15480	15480	0
282	20231102	162500	452703980	15480	15480	15480	15480	0
283	20231102	162400	452703980	15480	15480	15480	15480	0
284	20231102	162300	452703980	15480	15480	15480	15480	0
285	20231102	162200	452703980	15480	15480	15480	15480	0
286	20231102	162100	452703980	15480	15480	15480	15480	0
287	20231102	162000	452703980	15480	15480	15480	15480	0
288	20231102	161900	452703980	15480	15480	15480	15480	0
289	20231102	161800	452703980	15480	15480	15480	15480	0
290	20231102	161700	452703980	15480	15480	15480	15480	0
291	20231102	161600	452703980	15480	15480	15480	15480	0
292	20231102	161500	452703980	15480	15480	15480	15480	0
293	20231102	161400	452703980	15480	15480	15480	15480	0
294	20231102	161300	452703980	15480	15480	15480	15480	0
295	20231102	161200	452703980	15480	15480	15480	15480	0
296	20231102	161100	452703980	15480	15480	15480	15480	0
297	20231102	161000	452703980	15480	15480	15480	15480	0
298	20231102	160900	452703980	15480	15480	15480	15480	0
299	20231102	160800	452703980	15480	15480	15480	15480	0
300	20231102	160700	452703980	15480	15480	15480	15480	0
301	20231102	160600	452703980	15480	15480	15480	15480	0
302	20231102	160500	452703980	15480	15480	15480	15480	616
303	20231102	160400	452703980	15480	15480	15480	15480	0
304	20231102	160300	452703980	15480	15480	15480	15480	0
305	20231102	160200	452703980	15480	15480	15480	15480	0
306	20231102	160100	452703980	15480	15480	15480	15480	0
307	20231102	160000	452703980	15480	15480	15480	15480	0
308	20231102	155900	452703980	15480	15480	15480	15480	0
309	20231102	155800	452703980	15480	15480	15480	15480	0
310	20231102	155700	452703980	15480	15480	15480	15480	0
311	20231102	155600	452703980	15480	15480	15480	15480	0
312	20231102	155500	452703980	15480	15480	15480	15480	0
313	20231102	155400	452703980	15480	15480	15480	15480	0
314	20231102	155300	452703980	15480	15480	15480	15480	0
315	20231102	155200	452703980	15480	15480	15480	15480	0
316	20231102	155100	452703980	15480	15480	15480	15480	0
317	20231102	155000	452703980	15480	15480	15480	15480	0
318	20231102	154900	452703980	15480	15480	15480	15480	0
319	20231102	154800	452703980	15480	15480	15480	15480	0
320	20231102	154700	452703980	15480	15480	15480	15480	0
321	20231102	154600	452703980	15480	15480	15480	15480	0
322	20231102	154500	452703980	15480	15480	15480	15480	0
323	20231102	154400	452703980	15480	15480	15480	15480	0
324	20231102	154300	452703980	15480	15480	15480	15480	0
325	20231102	154200	452703980	15480	15480	15480	15480	0
326	20231102	154100	452703980	15480	15480	15480	15480	0
327	20231102	154000	452703980	15480	15480	15480	15480	0
328	20231102	153900	452703980	15480	15480	15480	15480	0
329	20231102	153800	452703980	15480	15480	15480	15480	0
330	20231102	153700	452703980	15480	15480	15480	15480	0
331	20231102	153600	452703980	15480	15480	15480	15480	0
332	20231102	153500	452703980	15480	15480	15480	15480	616
333	20231102	153400	452703980	15480	15480	15480	15480	0
334	20231102	153300	452703980	15480	15480	15480	15480	0
335	20231102	153200	452703980	15480	15480	15480	15480	0
336	20231102	153100	452703980	15480	15480	15480	15480	0
337	20231102	153000	452703980	15480	15480	15480	15480	616
338	20231102	152900	443168300	15490	15490	15490	15490	0
339	20231102	152800	443168300	15490	15490	15490	15490	0
340	20231102	152700	443168300	15490	15490	15490	15490	0
341	20231102	152600	443168300	15490	15490	15490	15490	0
342	20231102	152500	443168300	15490	15490	15490	15490	0
343	20231102	152400	443168300	15490	15490	15490	15490	0
344	20231102	152300	443168300	15490	15490	15490	15490	0
345	20231102	152200	443168300	15490	15490	15490	15490	0
346	20231102	152100	443168300	15490	15490	15490	15490	0
347	20231102	152000	443168300	15490	15490	15490	15490	0
348	20231102	151900	443168300	15490	15500	15500	15470	324
349	20231102	151800	438149510	15480	15500	15500	15480	26
350	20231102	151700	437746680	15500	15500	15500	15500	16
351	20231102	151600	437498680	15500	15500	15500	15500	18
352	20231102	151500	437219680	15500	15500	15500	15500	8
353	20231102	151400	437095680	15500	15500	15500	15490	18
354	20231102	151300	436816710	15500	15500	15500	15500	9
355	20231102	151200	436677210	15500	15500	15500	15500	7
356	20231102	151100	436568710	15500	15490	15500	15490	388
357	20231102	151000	430558110	15480	15500	15500	15480	21
358	20231102	150900	430232780	15490	15490	15490	15490	0
359	20231102	150800	430232780	15490	15490	15490	15490	8
360	20231102	150700	430108860	15490	15490	15490	15490	0
361	20231102	150600	430108860	15490	15490	15490	15490	12
362	20231102	150500	429922980	15490	15490	15490	15490	18
363	20231102	150400	429644160	15500	15500	15500	15500	9
364	20231102	150300	429504660	15490	15490	15490	15490	0
365	20231102	150200	429504660	15490	15490	15490	15490	0
366	20231102	150100	429504660	15490	15490	15490	15490	0
367	20231102	150000	429504660	15490	15490	15490	15490	0
368	20231102	145900	429504660	15490	15490	15490	15490	11
369	20231102	145800	429334270	15500	15480	15500	15480	514
370	20231102	145700	421367550	15510	15510	15510	15510	0
371	20231102	145600	421367550	15510	15470	15510	15470	150
372	20231102	145500	419044320	15470	15470	15470	15470	0
373	20231102	145400	419044320	15470	15470	15470	15470	0
374	20231102	145300	419044320	15470	15480	15480	15470	37
375	20231102	145200	418471660	15510	15510	15510	15510	2
376	20231102	145100	418440640	15450	15450	15450	15450	0
377	20231102	145000	418440640	15450	15450	15450	15450	164
378	20231102	144900	415906840	15450	15450	15450	15450	9
379	20231102	144800	415767790	15450	15450	15450	15450	4
380	20231102	144700	415705990	15450	15450	15450	15450	0
381	20231102	144600	415705990	15450	15450	15450	15450	219
382	20231102	144500	412322440	15450	15520	15520	15440	262
383	20231102	144400	408273640	15520	15520	15520	15520	18
384	20231102	144300	407994280	15520	15520	15520	15520	0
385	20231102	144200	407994280	15520	15520	15520	15520	10
386	20231102	144100	407839080	15530	15530	15530	15530	0
387	20231102	144000	407839080	15530	15520	15530	15520	18
388	20231102	143900	407559630	15530	15530	15530	15530	15
389	20231102	143800	407326680	15560	15510	15560	15510	17
390	20231102	143700	407062960	15490	15490	15490	15490	71
391	20231102	143600	405963170	15490	15480	15490	15480	1700
392	20231102	143500	379637550	15470	15470	15470	15470	0
393	20231102	143400	379637550	15470	15470	15470	15470	13
394	20231102	143300	379436440	15470	15470	15470	15470	0
395	20231102	143200	379436440	15470	15470	15470	15470	13
396	20231102	143100	379235330	15470	15470	15470	15470	0
397	20231102	143000	379235330	15470	15470	15470	15470	0
398	20231102	142900	379235330	15470	15470	15470	15470	0
399	20231102	142800	379235330	15470	15470	15470	15470	0
400	20231102	142700	379235330	15470	15470	15470	15470	0
401	20231102	142600	379235330	15470	15470	15470	15470	10
402	20231102	142500	379080630	15460	15460	15460	15460	0
403	20231102	142400	379080630	15460	15460	15460	15460	0
404	20231102	142300	379080630	15460	15460	15460	15460	0
405	20231102	142200	379080630	15460	15460	15460	15460	0
406	20231102	142100	379080630	15460	15460	15460	15460	9
407	20231102	142000	378941490	15470	15470	15470	15470	0
408	20231102	141900	378941490	15470	15470	15470	15470	0
409	20231102	141800	378941490	15470	15470	15470	15470	0
410	20231102	141700	378941490	15470	15470	15470	15470	0
411	20231102	141600	378941490	15470	15470	15470	15470	0
412	20231102	141500	378941490	15470	15480	15480	15470	40
413	20231102	141400	378322620	15480	15480	15480	15480	0
414	20231102	141300	378322620	15480	15480	15480	15480	0
415	20231102	141200	378322620	15480	15480	15480	15480	8
416	20231102	141100	378198780	15480	15480	15480	15480	0
417	20231102	141000	378198780	15480	15480	15480	15480	0
418	20231102	140900	378198780	15480	15480	15480	15480	6
419	20231102	140800	378105900	15480	15480	15480	15480	18
420	20231102	140700	377827260	15490	15490	15490	15490	306
421	20231102	140600	373087320	15490	15490	15490	15490	0
422	20231102	140500	373087320	15490	15490	15490	15490	9
423	20231102	140400	372947910	15490	15490	15490	15490	14
424	20231102	140300	372731050	15490	15490	15490	15490	6
425	20231102	140200	372638110	15490	15490	15490	15490	69
426	20231102	140100	371569300	15490	15490	15490	15490	2
427	20231102	140000	371538320	15460	15470	15470	15460	50
428	20231102	135900	370764830	15490	15490	15490	15490	8
429	20231102	135800	370640910	15490	15490	15490	15490	15
430	20231102	135700	370408560	15490	15490	15490	15490	6
431	20231102	135600	370315620	15490	15490	15490	15490	8
432	20231102	135500	370191700	15490	15490	15490	15490	9
433	20231102	135400	370052290	15490	15490	15490	15490	6
434	20231102	135300	369959350	15490	15490	15490	15490	9
435	20231102	135200	369819940	15490	15490	15490	15490	7
436	20231102	135100	369711510	15490	15490	15490	15490	9
437	20231102	135000	369572100	15490	15490	15490	15490	21
438	20231102	134900	369246810	15490	15490	15490	15490	0
439	20231102	134800	369246810	15490	15490	15490	15490	0
440	20231102	134700	369246810	15490	15490	15490	15490	0
441	20231102	134600	369246810	15490	15470	15490	15470	11
442	20231102	134500	369076600	15490	15490	15490	15490	6
443	20231102	134400	368983660	15490	15490	15490	15490	8
444	20231102	134300	368859740	15490	15490	15490	15490	7
445	20231102	134200	368751310	15490	15490	15490	15490	8
446	20231102	134100	368627390	15490	15490	15490	15490	5
447	20231102	134000	368549940	15490	15490	15490	15490	15
448	20231102	133900	368317590	15490	15490	15490	15490	13
449	20231102	133800	368116220	15490	15490	15490	15490	19
450	20231102	133700	367821910	15490	15490	15490	15490	121
451	20231102	133600	365947620	15490	15490	15490	15490	19
452	20231102	133500	365653310	15490	15490	15490	15490	8
453	20231102	133400	365529390	15490	15490	15490	15490	4
454	20231102	133300	365467430	15490	15490	15490	15490	4
455	20231102	133200	365405470	15490	15490	15490	15490	7
456	20231102	133100	365297040	15490	15490	15490	15490	4
457	20231102	133000	365235080	15490	15490	15490	15490	217
458	20231102	132900	361873750	15490	15490	15490	15490	103
459	20231102	132800	360278280	15490	15490	15490	15490	103
460	20231102	132700	358682810	15480	15480	15480	15480	0
461	20231102	132600	358682810	15480	15480	15480	15480	0
462	20231102	132500	358682810	15480	15480	15480	15480	0
463	20231102	132400	358682810	15480	15480	15480	15480	10
464	20231102	132300	358528010	15490	15490	15490	15490	0
465	20231102	132200	358528010	15490	15490	15490	15490	0
466	20231102	132100	358528010	15490	15490	15490	15490	0
467	20231102	132000	358528010	15490	15490	15490	15490	6
468	20231102	131900	358435070	15460	15460	15460	15460	0
469	20231102	131800	358435070	15460	15620	15620	15460	3074
470	20231102	131700	310809930	15630	15630	15630	15630	0
471	20231102	131600	310809930	15630	15630	15630	15630	0
472	20231102	131500	310809930	15630	15630	15630	15630	0
473	20231102	131400	310809930	15630	15630	15630	15630	0
474	20231102	131300	310809930	15630	15630	15630	15630	44
475	20231102	131200	310122210	15640	15640	15640	15640	10
476	20231102	131100	309965810	15660	15660	15660	15660	0
477	20231102	131000	309965810	15660	15660	15660	15660	0
478	20231102	130900	309965810	15660	15660	15660	15660	0
479	20231102	130800	309965810	15660	15650	15660	15650	2
480	20231102	130700	309934500	15640	15640	15640	15640	0
481	20231102	130600	309934500	15640	15640	15640	15640	34
482	20231102	130500	309402740	15660	15660	15660	15660	0
483	20231102	130400	309402740	15660	15660	15660	15660	0
484	20231102	130300	309402740	15660	15660	15660	15660	0
485	20231102	130200	309402740	15660	15660	15660	15660	0
486	20231102	130100	309402740	15660	15660	15660	15660	0
487	20231102	130000	309402740	15660	15660	15660	15660	0
488	20231102	125900	309402740	15660	15660	15660	15660	0
489	20231102	125800	309402740	15660	15660	15660	15660	0
490	20231102	125700	309402740	15660	15660	15660	15660	9
491	20231102	125600	309261800	15670	15680	15680	15670	33
492	20231102	125500	308744460	15680	15680	15680	15680	1
493	20231102	125400	308728780	15690	15690	15690	15690	0
494	20231102	125300	308728780	15690	15690	15690	15690	0
495	20231102	125200	308728780	15690	15690	15690	15690	0
496	20231102	125100	308728780	15690	15690	15690	15690	28
497	20231102	125000	308289460	15700	15700	15700	15700	24
498	20231102	124900	307912660	15630	15630	15630	15630	0
499	20231102	124800	307912660	15630	15630	15630	15630	417
500	20231102	124700	301394950	15630	15630	15630	15630	0
501	20231102	124600	301394950	15630	15630	15630	15630	0
502	20231102	124500	301394950	15630	15630	15630	15630	0
503	20231102	124400	301394950	15630	15630	15630	15630	0
504	20231102	124300	301394950	15630	15640	15640	15630	92
505	20231102	124200	299956810	15800	15640	15800	15620	610
506	20231102	124100	290405620	15800	15700	15800	15700	100
507	20231102	124000	288832120	15550	15560	15560	15550	339
508	20231102	123900	283560610	15560	15630	15630	15560	529
509	20231102	123800	275325200	15630	15630	15630	15630	0
510	20231102	123700	275325200	15630	15630	15630	15630	0
511	20231102	123600	275325200	15630	15630	15630	15630	0
512	20231102	123500	275325200	15630	15630	15630	15630	0
513	20231102	123400	275325200	15630	15630	15630	15630	0
514	20231102	123300	275325200	15630	15630	15630	15630	0
515	20231102	123200	275325200	15630	15630	15630	15630	22
516	20231102	123100	274981340	15630	15640	15640	15630	127
517	20231102	123000	272995110	15690	15690	15690	15690	0
518	20231102	122900	272995110	15690	15720	15720	15690	16
519	20231102	122800	272743800	15750	15750	15750	15750	0
520	20231102	122700	272743800	15750	15720	15750	15710	11
521	20231102	122600	272570900	15710	15710	15710	15710	0
522	20231102	122500	272570900	15710	15710	15710	15710	91
523	20231102	122400	271141290	15710	15780	15780	15710	106
524	20231102	122300	269475450	15790	15790	15790	15790	9
525	20231102	122200	269333340	15800	15800	15800	15800	0
526	20231102	122100	269333340	15800	15800	15800	15800	0
527	20231102	122000	269333340	15800	15800	15800	15800	0
528	20231102	121900	269333340	15800	15820	15820	15800	9
529	20231102	121800	269191110	15820	15820	15820	15820	0
530	20231102	121700	269191110	15820	15820	15820	15820	0
531	20231102	121600	269191110	15820	15820	15820	15820	0
532	20231102	121500	269191110	15820	15820	15820	15820	3
533	20231102	121400	269143650	15830	15830	15830	15830	15
534	20231102	121300	268906200	15900	15900	15900	15900	0
535	20231102	121200	268906200	15900	15900	15900	15900	0
536	20231102	121100	268906200	15900	15900	15900	15900	0
537	20231102	121000	268906200	15900	15900	15900	15900	0
538	20231102	120900	268906200	15900	15900	15900	15900	0
539	20231102	120800	268906200	15900	15880	15900	15880	82
540	20231102	120700	267604000	15880	15800	15880	15800	121
541	20231102	120600	265690040	15800	15790	15800	15790	2
542	20231102	120500	265658450	15800	15800	15800	15800	5
543	20231102	120400	265579450	15880	15880	15880	15880	63
544	20231102	120300	264579010	15880	15780	15880	15780	127
545	20231102	120200	262568890	15780	15650	15780	15650	636
546	20231102	120100	252597810	15600	15530	15600	15530	2209
547	20231102	120000	218243150	15530	15530	15530	15530	145
548	20231102	115900	215991300	15530	15430	15530	15420	636
549	20231102	115800	206168650	15440	15440	15440	15440	0
550	20231102	115700	206168650	15440	15440	15440	15440	0
551	20231102	115600	206168650	15440	15440	15440	15440	0
552	20231102	115500	206168650	15440	15440	15440	15440	13
553	20231102	115400	205967930	15440	15440	15440	15440	456
554	20231102	115300	198927290	15440	15450	15450	15440	22
555	20231102	115200	198587550	15460	15470	15470	15460	30
556	20231102	115100	198123600	15520	15520	15520	15520	2
557	20231102	115000	198092560	15520	15520	15520	15520	1
558	20231102	114900	198077040	15520	15520	15520	15520	2
559	20231102	114800	198046000	15360	15360	15360	15360	0
560	20231102	114700	198046000	15360	15510	15510	15360	305
561	20231102	114600	193347080	15500	15500	15500	15500	29
562	20231102	114500	192897580	15500	15500	15500	15500	37
563	20231102	114400	192324080	15500	15500	15500	15500	7
564	20231102	114300	192215580	15500	15500	15500	15500	7
565	20231102	114200	192107080	15500	15500	15500	15500	6
566	20231102	114100	192014080	15500	15500	15500	15500	3
567	20231102	114000	191967580	15500	15510	15510	15500	12
568	20231102	113900	191781520	15520	15520	15520	15520	1
569	20231102	113800	191766000	15520	15520	15520	15520	10
570	20231102	113700	191610800	15520	15520	15520	15520	0
571	20231102	113600	191610800	15520	15520	15520	15520	0
572	20231102	113500	191610800	15520	15520	15520	15520	5
573	20231102	113400	191533200	15520	15520	15520	15520	3
574	20231102	113300	191486640	15520	15520	15520	15520	4
575	20231102	113200	191424560	15520	15520	15520	15520	2
576	20231102	113100	191393520	15520	15520	15520	15520	3
577	20231102	113000	191346960	15520	15520	15520	15520	2
578	20231102	112900	191315920	15520	15520	15520	15520	1
579	20231102	112800	191300400	15520	15520	15520	15520	0
580	20231102	112700	191300400	15520	15520	15520	15520	1
581	20231102	112600	191284880	15510	15510	15510	15510	0
582	20231102	112500	191284880	15510	15510	15510	15510	73
583	20231102	112400	190152650	15510	15510	15510	15510	6
584	20231102	112300	190059590	15510	15510	15510	15510	6
585	20231102	112200	189966530	15510	15510	15510	15510	6
586	20231102	112100	189873470	15510	15510	15510	15510	7
587	20231102	112000	189764900	15510	15510	15510	15510	7
588	20231102	111900	189656330	15510	15510	15510	15510	11
589	20231102	111800	189485720	15440	15440	15440	15440	0
590	20231102	111700	189485720	15440	15440	15440	15440	0
591	20231102	111600	189485720	15440	15440	15440	15440	0
592	20231102	111500	189485720	15440	15440	15440	15440	0
593	20231102	111400	189485720	15440	15450	15450	15440	8
594	20231102	111300	189362160	15510	15510	15510	15510	0
595	20231102	111200	189362160	15510	15510	15510	15510	0
596	20231102	111100	189362160	15510	15510	15510	15510	0
597	20231102	111000	189362160	15510	15510	15510	15510	0
598	20231102	110900	189362160	15510	15430	15510	15410	205
599	20231102	110800	186200880	15430	15440	15520	15430	264
600	20231102	110700	182120440	15450	15500	15500	15450	126
601	20231102	110600	180172810	15500	15500	15500	15500	0
602	20231102	110500	180172810	15500	15500	15500	15500	71
603	20231102	110400	179072310	15500	15500	15500	15500	2
604	20231102	110300	179041310	15500	15500	15500	15500	7
605	20231102	110200	178932810	15500	15500	15500	15500	0
606	20231102	110100	178932810	15500	15500	15500	15500	9
607	20231102	110000	178793310	15500	15500	15500	15500	1
608	20231102	105900	178777810	15500	15500	15500	15500	1
609	20231102	105800	178762310	15500	15500	15500	15500	2
610	20231102	105700	178731310	15500	15500	15500	15500	1
611	20231102	105600	178715810	15500	15500	15500	15500	9
612	20231102	105500	178576310	15520	15520	15520	15520	2
613	20231102	105400	178545270	15520	15520	15520	15520	0
614	20231102	105300	178545270	15520	15520	15520	15520	2
615	20231102	105200	178514230	15520	15520	15520	15520	10
616	20231102	105100	178359030	15500	15500	15500	15500	0
617	20231102	105000	178359030	15500	15500	15500	15500	10
618	20231102	104900	178204030	15500	15500	15500	15500	0
619	20231102	104800	178204030	15500	15450	15500	15450	209
620	20231102	104700	174965630	15450	15410	15450	15410	173
621	20231102	104600	172295480	15410	15410	15410	15410	0
622	20231102	104500	172295480	15410	15410	15410	15410	0
623	20231102	104400	172295480	15410	15410	15410	15410	2
624	20231102	104300	172264660	15390	15390	15390	15390	1
625	20231102	104200	172249270	15350	15350	15350	15350	500
626	20231102	104100	164574270	15360	15370	15370	15360	500
627	20231102	104000	156894090	15370	15380	15380	15360	512
628	20231102	103900	149027960	15530	15530	15530	15530	0
629	20231102	103800	149027960	15530	15460	15530	15460	312
630	20231102	103700	144189870	15460	15410	15460	15410	2388
631	20231102	103600	107310720	15410	15390	15420	15390	814
632	20231102	103500	94775050	15400	15400	15400	15400	0
633	20231102	103400	94775050	15400	15400	15400	15400	0
634	20231102	103300	94775050	15400	15400	15400	15400	0
635	20231102	103200	94775050	15400	15390	15400	15390	69
636	20231102	103100	93712740	15400	15360	15400	15360	265
637	20231102	103000	89639300	15350	15300	15350	15300	1246
638	20231102	102900	70547460	15310	15300	15310	15290	76
639	20231102	102800	69383990	15310	15300	15310	15290	73
640	20231102	102700	68266690	15230	15230	15230	15230	100
641	20231102	102600	66743690	15300	15190	15300	15190	545
642	20231102	102500	58433130	15120	15120	15120	15120	0
643	20231102	102400	58433130	15120	15120	15120	15120	0
644	20231102	102300	58433130	15120	15120	15120	15120	0
645	20231102	102200	58433130	15120	15120	15120	15120	30
646	20231102	102100	57979530	15110	15110	15110	15110	0
647	20231102	102000	57979530	15110	15110	15110	15110	0
648	20231102	101900	57979530	15110	15110	15110	15110	0
649	20231102	101800	57979530	15110	15110	15110	15110	0
650	20231102	101700	57979530	15110	15110	15110	15110	0
651	20231102	101600	57979530	15110	15110	15110	15110	0
652	20231102	101500	57979530	15110	15110	15110	15110	30
653	20231102	101400	57526230	15110	15110	15110	15110	0
654	20231102	101300	57526230	15110	15110	15110	15110	50
655	20231102	101200	56770730	15210	15210	15210	15210	0
656	20231102	101100	56770730	15210	15210	15210	15210	0
657	20231102	101000	56770730	15210	15210	15210	15210	1
658	20231102	100900	56755520	15100	15100	15100	15100	0
659	20231102	100800	56755520	15100	15100	15100	15100	0
660	20231102	100700	56755520	15100	15100	15100	15100	0
661	20231102	100600	56755520	15100	15100	15100	15100	0
662	20231102	100500	56755520	15100	15100	15100	15100	0
663	20231102	100400	56755520	15100	15100	15100	15100	0
664	20231102	100300	56755520	15100	15100	15100	15100	0
665	20231102	100200	56755520	15100	15100	15100	15100	0
666	20231102	100100	56755520	15100	15140	15140	15100	50
667	20231102	100000	56000020	15220	15220	15220	15220	1
668	20231102	095900	55984800	15140	15140	15140	15140	0
669	20231102	095800	55984800	15140	15140	15140	15140	0
670	20231102	095700	55984800	15140	15140	15140	15140	0
671	20231102	095600	55984800	15140	15140	15140	15140	0
672	20231102	095500	55984800	15140	15140	15140	15140	9
673	20231102	095400	55848540	15140	15140	15140	15140	0
674	20231102	095300	55848540	15140	15140	15140	15140	0
675	20231102	095200	55848540	15140	15140	15140	15140	0
676	20231102	095100	55848540	15140	15140	15140	15140	0
677	20231102	095000	55848540	15140	15140	15140	15140	1
678	20231102	094900	55833400	15320	15320	15320	15320	0
679	20231102	094800	55833400	15320	15320	15320	15320	0
680	20231102	094700	55833400	15320	15320	15320	15320	0
681	20231102	094600	55833400	15320	15320	15320	15320	0
682	20231102	094500	55833400	15320	15320	15320	15320	3
683	20231102	094400	55787440	15330	15330	15330	15330	11
684	20231102	094300	55618810	15350	15350	15350	15350	0
685	20231102	094200	55618810	15350	15350	15350	15350	0
686	20231102	094100	55618810	15350	15350	15350	15350	0
687	20231102	094000	55618810	15350	15350	15350	15350	0
688	20231102	093900	55618810	15350	15350	15350	15350	0
689	20231102	093800	55618810	15350	15350	15350	15350	0
690	20231102	093700	55618810	15350	15350	15350	15350	0
691	20231102	093600	55618810	15350	15350	15350	15350	0
692	20231102	093500	55618810	15350	15350	15350	15350	0
693	20231102	093400	55618810	15350	15350	15350	15350	0
694	20231102	093300	55618810	15350	15240	15350	15240	81
695	20231102	093200	54380060	15080	15080	15080	15080	8
696	20231102	093100	54259420	15080	15080	15080	15080	0
697	20231102	093000	54259420	15080	15080	15080	15080	6
698	20231102	092900	54168940	15240	15240	15240	15240	0
699	20231102	092800	54168940	15240	15240	15240	15240	0
700	20231102	092700	54168940	15240	15240	15240	15240	0
701	20231102	092600	54168940	15240	15240	15240	15240	6
702	20231102	092500	54077500	15370	15370	15370	15370	0
703	20231102	092400	54077500	15370	15370	15370	15370	0
704	20231102	092300	54077500	15370	15370	15370	15370	0
705	20231102	092200	54077500	15370	15160	15370	15060	249
706	20231102	092100	50287260	15400	15370	15400	15370	100
707	20231102	092000	48748630	15450	15450	15450	15450	0
708	20231102	091900	48748630	15450	15440	15460	15440	106
709	20231102	091800	47110450	15450	15240	15460	15240	544
710	20231102	091700	38765150	15250	15130	15250	15120	785
711	20231102	091600	26848630	15130	15020	15130	15020	584
712	20231102	091500	18024370	15020	15030	15030	15020	320
713	20231102	091400	13215770	15020	15020	15060	15020	329
714	20231102	091300	8267510	15120	15120	15120	15120	0
715	20231102	091200	8267510	15120	15120	15120	15120	0
716	20231102	091100	8267510	15120	15120	15120	15120	0
717	20231102	091000	8267510	15120	15120	15120	15120	0
718	20231102	090900	8267510	15120	15100	15120	15090	211
719	20231102	090800	5079060	15110	15110	15110	15110	0
720	20231102	090700	5079060	15110	15110	15110	15110	8
721	20231102	090600	4958180	15120	15120	15120	15120	0
722	20231102	090500	4958180	15120	15120	15120	15120	0
723	20231102	090400	4958180	15120	14990	15120	14990	10
724	20231102	090300	4807760	15000	15000	15000	15000	0
725	20231102	090200	4807760	15000	15000	15000	14990	198
726	20231102	090100	1837800	15000	15000	15000	15000	0
727	20231102	090000	1837800	15000	14700	15000	14700	125