KissMeData/138610/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201800	3442779820	16900	16900	16900	16900	3862
3	20231102	201700	3442779820	16900	16900	16900	16900	0
4	20231102	201600	3442779820	16900	16900	16900	16900	0
5	20231102	201500	3442779820	16900	16900	16900	16900	0
6	20231102	201400	3442779820	16900	16900	16900	16900	0
7	20231102	201300	3442779820	16900	16900	16900	16900	0
8	20231102	201200	3442779820	16900	16900	16900	16900	0
9	20231102	201100	3442779820	16900	16900	16900	16900	0
10	20231102	201000	3442779820	16900	16900	16900	16900	0
11	20231102	200900	3442779820	16900	16900	16900	16900	0
12	20231102	200800	3442779820	16900	16900	16900	16900	0
13	20231102	200700	3442779820	16900	16900	16900	16900	0
14	20231102	200600	3442779820	16900	16900	16900	16900	0
15	20231102	200500	3442779820	16900	16900	16900	16900	0
16	20231102	200400	3442779820	16900	16900	16900	16900	0
17	20231102	200300	3442779820	16900	16900	16900	16900	0
18	20231102	200200	3442779820	16900	16900	16900	16900	0
19	20231102	200100	3442779820	16900	16900	16900	16900	0
20	20231102	200000	3442779820	16900	16900	16900	16900	0
21	20231102	195900	3442779820	16900	16900	16900	16900	0
22	20231102	195800	3442779820	16900	16900	16900	16900	0
23	20231102	195700	3442779820	16900	16900	16900	16900	0
24	20231102	195600	3442779820	16900	16900	16900	16900	0
25	20231102	195500	3442779820	16900	16900	16900	16900	0
26	20231102	195400	3442779820	16900	16900	16900	16900	0
27	20231102	195300	3442779820	16900	16900	16900	16900	0
28	20231102	195200	3442779820	16900	16900	16900	16900	0
29	20231102	195100	3442779820	16900	16900	16900	16900	0
30	20231102	195000	3442779820	16900	16900	16900	16900	0
31	20231102	194900	3442779820	16900	16900	16900	16900	0
32	20231102	194800	3442779820	16900	16900	16900	16900	3862
33	20231102	194700	3442779820	16900	16900	16900	16900	0
34	20231102	194600	3442779820	16900	16900	16900	16900	0
35	20231102	194500	3442779820	16900	16900	16900	16900	0
36	20231102	194400	3442779820	16900	16900	16900	16900	0
37	20231102	194300	3442779820	16900	16900	16900	16900	0
38	20231102	194200	3442779820	16900	16900	16900	16900	0
39	20231102	194100	3442779820	16900	16900	16900	16900	0
40	20231102	194000	3442779820	16900	16900	16900	16900	0
41	20231102	193900	3442779820	16900	16900	16900	16900	0
42	20231102	193800	3442779820	16900	16900	16900	16900	0
43	20231102	193700	3442779820	16900	16900	16900	16900	0
44	20231102	193600	3442779820	16900	16900	16900	16900	0
45	20231102	193500	3442779820	16900	16900	16900	16900	0
46	20231102	193400	3442779820	16900	16900	16900	16900	0
47	20231102	193300	3442779820	16900	16900	16900	16900	0
48	20231102	193200	3442779820	16900	16900	16900	16900	0
49	20231102	193100	3442779820	16900	16900	16900	16900	0
50	20231102	193000	3442779820	16900	16900	16900	16900	0
51	20231102	192900	3442779820	16900	16900	16900	16900	0
52	20231102	192800	3442779820	16900	16900	16900	16900	0
53	20231102	192700	3442779820	16900	16900	16900	16900	0
54	20231102	192600	3442779820	16900	16900	16900	16900	0
55	20231102	192500	3442779820	16900	16900	16900	16900	0
56	20231102	192400	3442779820	16900	16900	16900	16900	0
57	20231102	192300	3442779820	16900	16900	16900	16900	0
58	20231102	192200	3442779820	16900	16900	16900	16900	0
59	20231102	192100	3442779820	16900	16900	16900	16900	0
60	20231102	192000	3442779820	16900	16900	16900	16900	0
61	20231102	191900	3442779820	16900	16900	16900	16900	0
62	20231102	191800	3442779820	16900	16900	16900	16900	3862
63	20231102	191700	3442779820	16900	16900	16900	16900	0
64	20231102	191600	3442779820	16900	16900	16900	16900	0
65	20231102	191500	3442779820	16900	16900	16900	16900	0
66	20231102	191400	3442779820	16900	16900	16900	16900	0
67	20231102	191300	3442779820	16900	16900	16900	16900	0
68	20231102	191200	3442779820	16900	16900	16900	16900	0
69	20231102	191100	3442779820	16900	16900	16900	16900	0
70	20231102	191000	3442779820	16900	16900	16900	16900	0
71	20231102	190900	3442779820	16900	16900	16900	16900	0
72	20231102	190800	3442779820	16900	16900	16900	16900	0
73	20231102	190700	3442779820	16900	16900	16900	16900	0
74	20231102	190600	3442779820	16900	16900	16900	16900	0
75	20231102	190500	3442779820	16900	16900	16900	16900	0
76	20231102	190400	3442779820	16900	16900	16900	16900	0
77	20231102	190300	3442779820	16900	16900	16900	16900	0
78	20231102	190200	3442779820	16900	16900	16900	16900	0
79	20231102	190100	3442779820	16900	16900	16900	16900	0
80	20231102	190000	3442779820	16900	16900	16900	16900	0
81	20231102	185900	3442779820	16900	16900	16900	16900	0
82	20231102	185800	3442779820	16900	16900	16900	16900	0
83	20231102	185700	3442779820	16900	16900	16900	16900	0
84	20231102	185600	3442779820	16900	16900	16900	16900	0
85	20231102	185500	3442779820	16900	16900	16900	16900	0
86	20231102	185400	3442779820	16900	16900	16900	16900	0
87	20231102	185300	3442779820	16900	16900	16900	16900	0
88	20231102	185200	3442779820	16900	16900	16900	16900	0
89	20231102	185100	3442779820	16900	16900	16900	16900	0
90	20231102	185000	3442779820	16900	16900	16900	16900	0
91	20231102	184900	3442779820	16900	16900	16900	16900	0
92	20231102	184800	3442779820	16900	16900	16900	16900	3862
93	20231102	184700	3442779820	16900	16900	16900	16900	0
94	20231102	184600	3442779820	16900	16900	16900	16900	0
95	20231102	184500	3442779820	16900	16900	16900	16900	0
96	20231102	184400	3442779820	16900	16900	16900	16900	0
97	20231102	184300	3442779820	16900	16900	16900	16900	0
98	20231102	184200	3442779820	16900	16900	16900	16900	0
99	20231102	184100	3442779820	16900	16900	16900	16900	0
100	20231102	184000	3442779820	16900	16900	16900	16900	0
101	20231102	183900	3442779820	16900	16900	16900	16900	0
102	20231102	183800	3442779820	16900	16900	16900	16900	0
103	20231102	183700	3442779820	16900	16900	16900	16900	0
104	20231102	183600	3442779820	16900	16900	16900	16900	0
105	20231102	183500	3442779820	16900	16900	16900	16900	0
106	20231102	183400	3442779820	16900	16900	16900	16900	0
107	20231102	183300	3442779820	16900	16900	16900	16900	0
108	20231102	183200	3442779820	16900	16900	16900	16900	0
109	20231102	183100	3442779820	16900	16900	16900	16900	0
110	20231102	183000	3442779820	16900	16900	16900	16900	0
111	20231102	182900	3442779820	16900	16900	16900	16900	0
112	20231102	182800	3442779820	16900	16900	16900	16900	0
113	20231102	182700	3442779820	16900	16900	16900	16900	0
114	20231102	182600	3442779820	16900	16900	16900	16900	0
115	20231102	182500	3442779820	16900	16900	16900	16900	0
116	20231102	182400	3442779820	16900	16900	16900	16900	0
117	20231102	182300	3442779820	16900	16900	16900	16900	0
118	20231102	182200	3442779820	16900	16900	16900	16900	0
119	20231102	182100	3442779820	16900	16900	16900	16900	0
120	20231102	182000	3442779820	16900	16900	16900	16900	0
121	20231102	181900	3442779820	16900	16900	16900	16900	0
122	20231102	181800	3442779820	16900	16900	16900	16900	3862
123	20231102	181700	3442779820	16900	16900	16900	16900	0
124	20231102	181600	3442779820	16900	16900	16900	16900	0
125	20231102	181500	3442779820	16900	16900	16900	16900	0
126	20231102	181400	3442779820	16900	16900	16900	16900	0
127	20231102	181300	3442779820	16900	16900	16900	16900	0
128	20231102	181200	3442779820	16900	16900	16900	16900	0
129	20231102	181100	3442779820	16900	16900	16900	16900	0
130	20231102	181000	3442779820	16900	16900	16900	16900	0
131	20231102	180900	3442779820	16900	16900	16900	16900	0
132	20231102	180800	3442779820	16900	16900	16900	16900	0
133	20231102	180700	3442779820	16900	16900	16900	16900	0
134	20231102	180600	3442779820	16900	16900	16900	16900	0
135	20231102	180500	3442779820	16900	16900	16900	16900	0
136	20231102	180400	3442779820	16900	16900	16900	16900	0
137	20231102	180300	3442779820	16900	16900	16900	16900	0
138	20231102	180200	3442779820	16900	16900	16900	16900	0
139	20231102	180100	3442779820	16900	16900	16900	16900	0
140	20231102	180000	3442779820	16900	16900	16900	16900	0
141	20231102	175900	3442779820	16900	16900	16900	16900	0
142	20231102	175800	3442779820	16900	16900	16900	16900	0
143	20231102	175700	3442779820	16900	16900	16900	16900	0
144	20231102	175600	3442779820	16900	16900	16900	16900	0
145	20231102	175500	3442779820	16900	16900	16900	16900	0
146	20231102	175400	3442779820	16900	16900	16900	16900	0
147	20231102	175300	3442779820	16900	16900	16900	16900	0
148	20231102	175200	3442779820	16900	16900	16900	16900	0
149	20231102	175100	3442779820	16900	16900	16900	16900	0
150	20231102	175000	3442779820	16900	16900	16900	16900	0
151	20231102	174900	3442779820	16900	16900	16900	16900	0
152	20231102	174800	3442779820	16900	16900	16900	16900	3862
153	20231102	174700	3442779820	16900	16900	16900	16900	0
154	20231102	174600	3442779820	16900	16900	16900	16900	0
155	20231102	174500	3442779820	16900	16900	16900	16900	0
156	20231102	174400	3442779820	16900	16900	16900	16900	0
157	20231102	174300	3442779820	16900	16900	16900	16900	0
158	20231102	174200	3442779820	16900	16900	16900	16900	0
159	20231102	174100	3442779820	16900	16900	16900	16900	0
160	20231102	174000	3442779820	16900	16900	16900	16900	0
161	20231102	173900	3442779820	16900	16900	16900	16900	0
162	20231102	173800	3442779820	16900	16900	16900	16900	0
163	20231102	173700	3442779820	16900	16900	16900	16900	0
164	20231102	173600	3442779820	16900	16900	16900	16900	0
165	20231102	173500	3442779820	16900	16900	16900	16900	0
166	20231102	173400	3442779820	16900	16900	16900	16900	0
167	20231102	173300	3442779820	16900	16900	16900	16900	0
168	20231102	173200	3442779820	16900	16900	16900	16900	0
169	20231102	173100	3442779820	16900	16900	16900	16900	0
170	20231102	173000	3442779820	16900	16900	16900	16900	0
171	20231102	172900	3442779820	16900	16900	16900	16900	0
172	20231102	172800	3442779820	16900	16900	16900	16900	0
173	20231102	172700	3442779820	16900	16900	16900	16900	0
174	20231102	172600	3442779820	16900	16900	16900	16900	0
175	20231102	172500	3442779820	16900	16900	16900	16900	0
176	20231102	172400	3442779820	16900	16900	16900	16900	0
177	20231102	172300	3442779820	16900	16900	16900	16900	0
178	20231102	172200	3442779820	16900	16900	16900	16900	0
179	20231102	172100	3442779820	16900	16900	16900	16900	0
180	20231102	172000	3442779820	16900	16900	16900	16900	0
181	20231102	171900	3442779820	16900	16900	16900	16900	0
182	20231102	171800	3442779820	16900	16900	16900	16900	3862
183	20231102	171700	3442779820	16900	16900	16900	16900	0
184	20231102	171600	3442779820	16900	16900	16900	16900	0
185	20231102	171500	3442779820	16900	16900	16900	16900	0
186	20231102	171400	3442779820	16900	16900	16900	16900	0
187	20231102	171300	3442779820	16900	16900	16900	16900	0
188	20231102	171200	3442779820	16900	16900	16900	16900	0
189	20231102	171100	3442779820	16900	16900	16900	16900	0
190	20231102	171000	3442779820	16900	16900	16900	16900	0
191	20231102	170900	3442779820	16900	16900	16900	16900	0
192	20231102	170800	3442779820	16900	16900	16900	16900	0
193	20231102	170700	3442779820	16900	16900	16900	16900	0
194	20231102	170600	3442779820	16900	16900	16900	16900	0
195	20231102	170500	3442779820	16900	16900	16900	16900	0
196	20231102	170400	3442779820	16900	16900	16900	16900	0
197	20231102	170300	3442779820	16900	16900	16900	16900	0
198	20231102	170200	3442779820	16900	16900	16900	16900	0
199	20231102	170100	3442779820	16900	16900	16900	16900	0
200	20231102	170000	3442779820	16900	16900	16900	16900	0
201	20231102	165900	3442779820	16900	16900	16900	16900	0
202	20231102	165800	3442779820	16900	16900	16900	16900	0
203	20231102	165700	3442779820	16900	16900	16900	16900	0
204	20231102	165600	3442779820	16900	16900	16900	16900	0
205	20231102	165500	3442779820	16900	16900	16900	16900	0
206	20231102	165400	3442779820	16900	16900	16900	16900	0
207	20231102	165300	3442779820	16900	16900	16900	16900	0
208	20231102	165200	3442779820	16900	16900	16900	16900	0
209	20231102	165100	3442779820	16900	16900	16900	16900	0
210	20231102	165000	3442779820	16900	16900	16900	16900	0
211	20231102	164900	3442779820	16900	16900	16900	16900	0
212	20231102	164800	3442779820	16900	16900	16900	16900	3862
213	20231102	164700	3442779820	16900	16900	16900	16900	0
214	20231102	164600	3442779820	16900	16900	16900	16900	0
215	20231102	164500	3442779820	16900	16900	16900	16900	0
216	20231102	164400	3442779820	16900	16900	16900	16900	0
217	20231102	164300	3442779820	16900	16900	16900	16900	0
218	20231102	164200	3442779820	16900	16900	16900	16900	0
219	20231102	164100	3442779820	16900	16900	16900	16900	0
220	20231102	164000	3442779820	16900	16900	16900	16900	0
221	20231102	163900	3442779820	16900	16900	16900	16900	0
222	20231102	163800	3442779820	16900	16900	16900	16900	0
223	20231102	163700	3442779820	16900	16900	16900	16900	0
224	20231102	163600	3442779820	16900	16900	16900	16900	0
225	20231102	163500	3442779820	16900	16900	16900	16900	0
226	20231102	163400	3442779820	16900	16900	16900	16900	0
227	20231102	163300	3442779820	16900	16900	16900	16900	0
228	20231102	163200	3442779820	16900	16900	16900	16900	0
229	20231102	163100	3442779820	16900	16900	16900	16900	0
230	20231102	163000	3442779820	16900	16900	16900	16900	0
231	20231102	162900	3442779820	16900	16900	16900	16900	0
232	20231102	162800	3442779820	16900	16900	16900	16900	0
233	20231102	162700	3442779820	16900	16900	16900	16900	0
234	20231102	162600	3442779820	16900	16900	16900	16900	0
235	20231102	162500	3442779820	16900	16900	16900	16900	0
236	20231102	162400	3442779820	16900	16900	16900	16900	0
237	20231102	162300	3442779820	16900	16900	16900	16900	0
238	20231102	162200	3442779820	16900	16900	16900	16900	0
239	20231102	162100	3442779820	16900	16900	16900	16900	0
240	20231102	162000	3442779820	16900	16900	16900	16900	0
241	20231102	161900	3442779820	16900	16900	16900	16900	0
242	20231102	161800	3442779820	16900	16900	16900	16900	3862
243	20231102	161700	3442779820	16900	16900	16900	16900	0
244	20231102	161600	3442779820	16900	16900	16900	16900	0
245	20231102	161500	3442779820	16900	16900	16900	16900	0
246	20231102	161400	3442779820	16900	16900	16900	16900	0
247	20231102	161300	3442779820	16900	16900	16900	16900	0
248	20231102	161200	3442779820	16900	16900	16900	16900	0
249	20231102	161100	3442779820	16900	16900	16900	16900	0
250	20231102	161000	3442779820	16900	16900	16900	16900	0
251	20231102	160900	3442779820	16900	16900	16900	16900	0
252	20231102	160800	3442779820	16900	16900	16900	16900	0
253	20231102	160700	3442779820	16900	16900	16900	16900	0
254	20231102	160600	3442779820	16900	16900	16900	16900	0
255	20231102	160500	3442779820	16900	16900	16900	16900	0
256	20231102	160400	3442779820	16900	16900	16900	16900	0
257	20231102	160300	3442779820	16900	16900	16900	16900	0
258	20231102	160200	3442779820	16900	16900	16900	16900	0
259	20231102	160100	3442779820	16900	16900	16900	16900	0
260	20231102	160000	3442779820	16900	16900	16900	16900	0
261	20231102	155900	3442779820	16900	16900	16900	16900	0
262	20231102	155800	3442779820	16900	16900	16900	16900	0
263	20231102	155700	3442779820	16900	16900	16900	16900	0
264	20231102	155600	3442779820	16900	16900	16900	16900	0
265	20231102	155500	3442779820	16900	16900	16900	16900	0
266	20231102	155400	3442779820	16900	16900	16900	16900	0
267	20231102	155300	3442779820	16900	16900	16900	16900	0
268	20231102	155200	3442779820	16900	16900	16900	16900	0
269	20231102	155100	3442779820	16900	16900	16900	16900	0
270	20231102	155000	3442779820	16900	16900	16900	16900	0
271	20231102	154900	3442779820	16900	16900	16900	16900	0
272	20231102	154800	3442779820	16900	16900	16900	16900	3862
273	20231102	154700	3442779820	16900	16900	16900	16900	0
274	20231102	154600	3442779820	16900	16900	16900	16900	0
275	20231102	154500	3442779820	16900	16900	16900	16900	0
276	20231102	154400	3442779820	16900	16900	16900	16900	0
277	20231102	154300	3442779820	16900	16900	16900	16900	0
278	20231102	154200	3442779820	16900	16900	16900	16900	0
279	20231102	154100	3442779820	16900	16900	16900	16900	0
280	20231102	154000	3442779820	16900	16900	16900	16900	0
281	20231102	153900	3442779820	16900	16900	16900	16900	0
282	20231102	153800	3442779820	16900	16900	16900	16900	0
283	20231102	153700	3442779820	16900	16900	16900	16900	0
284	20231102	153600	3442779820	16900	16900	16900	16900	0
285	20231102	153500	3442779820	16900	16900	16900	16900	0
286	20231102	153400	3442779820	16900	16900	16900	16900	0
287	20231102	153300	3442779820	16900	16900	16900	16900	0
288	20231102	153200	3442779820	16900	16900	16900	16900	0
289	20231102	153100	3442779820	16900	16900	16900	16900	0
290	20231102	153000	3442779820	16900	16900	16900	16900	3862
291	20231102	152900	3377512020	16910	16910	16910	16910	0
292	20231102	152800	3377512020	16910	16910	16910	16910	0
293	20231102	152700	3377512020	16910	16910	16910	16910	0
294	20231102	152600	3377512020	16910	16910	16910	16910	0
295	20231102	152500	3377512020	16910	16910	16910	16910	0
296	20231102	152400	3377512020	16910	16910	16910	16910	0
297	20231102	152300	3377512020	16910	16910	16910	16910	0
298	20231102	152200	3377512020	16910	16910	16910	16910	0
299	20231102	152100	3377512020	16910	16910	16910	16910	0
300	20231102	152000	3377512020	16910	16910	16910	16910	0
301	20231102	151900	3377512020	16910	16930	16950	16900	1054
302	20231102	151800	3359684000	16950	16960	16960	16950	77
303	20231102	151700	3358378490	16950	16950	16960	16910	467
304	20231102	151600	3350469890	16950	16960	16960	16950	1441
305	20231102	151500	3326041110	16990	16970	16990	16960	395
306	20231102	151400	3319340940	16970	16980	16980	16970	28
307	20231102	151300	3318865510	16980	16990	16990	16980	235
308	20231102	151200	3314873770	17000	17020	17020	17000	287
309	20231102	151100	3309993630	16990	16990	17030	16990	214
310	20231102	151000	3306357730	16990	16990	16990	16990	109
311	20231102	150900	3304505820	16990	17010	17030	16990	166
312	20231102	150800	3301680560	17010	17000	17010	16990	178
313	20231102	150700	3298655410	17010	17020	17020	17010	32
314	20231102	150600	3298111080	16980	17020	17020	16980	90
315	20231102	150500	3296580760	17040	17030	17040	17020	101
316	20231102	150400	3294860110	17030	17020	17030	17020	141
317	20231102	150300	3292458920	17000	17020	17020	17000	456
318	20231102	150200	3284699980	17020	16990	17020	16990	105
319	20231102	150100	3282915970	16990	16980	17030	16970	683
320	20231102	150000	3271307600	16970	16970	16970	16970	105
321	20231102	145900	3269525750	16980	17000	17000	16980	143
322	20231102	145800	3267095650	17000	16980	17000	16980	401
323	20231102	145700	3260286000	16970	16970	17000	16970	58
324	20231102	145600	3259301100	16970	16930	16970	16930	453
325	20231102	145500	3251622850	16920	16900	16920	16880	304
326	20231102	145400	3246485490	16880	16880	16880	16880	11
327	20231102	145300	3246299810	16880	16880	16880	16880	7
328	20231102	145200	3246181650	16890	16890	16890	16890	5
329	20231102	145100	3246097200	16920	16920	16920	16920	18
330	20231102	145000	3245792640	16890	16890	16890	16890	136
331	20231102	144900	3243495600	16900	16920	16920	16890	62
332	20231102	144800	3242447760	16910	16920	16920	16910	21
333	20231102	144700	3242092580	16910	16890	16910	16890	4
334	20231102	144600	3242024980	16890	16920	16920	16890	17
335	20231102	144500	3241737790	16920	16920	16930	16920	83
336	20231102	144400	3240333420	16920	16870	16920	16870	936
337	20231102	144300	3224515360	16890	16890	16890	16890	97
338	20231102	144200	3222877030	16860	16850	16860	16850	12
339	20231102	144100	3222674820	16840	16840	16840	16840	0
340	20231102	144000	3222674820	16840	16840	16840	16840	0
341	20231102	143900	3222674820	16840	16840	16840	16840	3
342	20231102	143800	3222624300	16830	16830	16830	16830	0
343	20231102	143700	3222624300	16830	16860	16860	16830	592
344	20231102	143600	3212659910	16830	16830	16830	16830	0
345	20231102	143500	3212659910	16830	16860	16860	16830	474
346	20231102	143400	3204677240	16860	16860	16860	16860	0
347	20231102	143300	3204677240	16860	16860	16860	16850	184
348	20231102	143200	3201575060	16880	16880	16920	16880	11
349	20231102	143100	3201389340	16880	16880	16880	16880	18
350	20231102	143000	3201085500	16880	16880	16880	16880	99
351	20231102	142900	3199414380	16880	16880	16880	16860	11
352	20231102	142800	3199228880	16850	16850	16850	16850	27
353	20231102	142700	3198773930	16850	16850	16850	16840	234
354	20231102	142600	3194831430	16850	16850	16850	16850	39
355	20231102	142500	3194174280	16850	16880	16880	16850	32
356	20231102	142400	3193635050	16900	16900	16900	16900	1
357	20231102	142300	3193618150	16840	16840	16840	16840	34
358	20231102	142200	3193045590	16840	16840	16840	16840	11
359	20231102	142100	3192860350	16840	16840	16840	16840	33
360	20231102	142000	3192304630	16830	16830	16830	16830	157
361	20231102	141900	3189662320	16890	16890	16890	16890	0
362	20231102	141800	3189662320	16890	16810	16890	16800	532
363	20231102	141700	3180704870	16810	16810	16810	16810	363
364	20231102	141600	3174602840	16810	16870	16870	16810	65
365	20231102	141500	3173510130	16870	16850	16870	16810	606
366	20231102	141400	3163302300	16840	16810	16840	16810	515
367	20231102	141300	3154637620	16840	16840	16840	16840	4
368	20231102	141200	3154570260	16810	16810	16810	16810	27
369	20231102	141100	3154116390	16810	16810	16810	16810	59
370	20231102	141000	3153124600	16810	16830	16830	16810	493
371	20231102	140900	3144835100	16830	16840	16870	16830	141
372	20231102	140800	3142461120	16840	16850	16850	16830	184
373	20231102	140700	3139362800	16850	16850	16850	16850	4
374	20231102	140600	3139295400	16850	16840	16850	16820	61
375	20231102	140500	3138268560	16850	16820	16850	16820	1045
376	20231102	140400	3120682300	16820	16860	16860	16820	335
377	20231102	140300	3115034240	16820	16820	16820	16820	13
378	20231102	140200	3114815580	16820	16860	16860	16820	8
379	20231102	140100	3114680900	16860	16860	16860	16860	1
380	20231102	140000	3114664040	16820	16860	16860	16820	651
381	20231102	135900	3103707410	16860	16890	16890	16860	157
382	20231102	135800	3101056190	16890	16890	16890	16890	26
383	20231102	135700	3100617050	16890	16890	16890	16890	1
384	20231102	135600	3100600160	16850	16860	16860	16850	27
385	20231102	135500	3100145200	16850	16850	16850	16850	3
386	20231102	135400	3100094650	16860	16860	16860	16850	48
387	20231102	135300	3099285580	16930	16920	16930	16920	2
388	20231102	135200	3099251730	16860	16860	16860	16860	149
389	20231102	135100	3096739590	16860	16880	16880	16860	138
390	20231102	135000	3094410170	16880	16850	16880	16830	713
391	20231102	134900	3082403000	16870	16860	16870	16850	274
392	20231102	134800	3077785870	16850	16890	16890	16850	722
393	20231102	134700	3065610280	16870	16870	16880	16870	42
394	20231102	134600	3064901630	16870	16900	16900	16870	393
395	20231102	134500	3058269050	16900	16900	16900	16890	346
396	20231102	134400	3052424210	16940	16910	16940	16870	931
397	20231102	134300	3036703050	16960	16960	16960	16900	42
398	20231102	134200	3035990790	16970	16920	16970	16900	248
399	20231102	134100	3031795570	16920	16970	16970	16920	161
400	20231102	134000	3029070620	16970	16980	16980	16970	4
401	20231102	133900	3029002730	16980	16980	16980	16980	0
402	20231102	133800	3029002730	16980	16980	16980	16980	0
403	20231102	133700	3029002730	16980	16940	16980	16940	5
404	20231102	133600	3028917990	16940	16960	16970	16920	383
405	20231102	133500	3022433560	16980	16980	16990	16950	134
406	20231102	133400	3020158000	16980	16980	16980	16950	74
407	20231102	133300	3018903420	16980	16990	17000	16980	164
408	20231102	133200	3016117060	16990	16930	16990	16930	313
409	20231102	133100	3010811740	16920	16880	16920	16880	174
410	20231102	133000	3007869660	16880	16890	16940	16880	537
411	20231102	132900	2998803790	16940	16900	16950	16870	559
412	20231102	132800	2989362270	16880	16960	16960	16880	1903
413	20231102	132700	2957190460	16940	16990	16990	16940	63
414	20231102	132600	2956122460	16990	17000	17000	16950	151
415	20231102	132500	2953560270	17000	17000	17000	16970	220
416	20231102	132400	2949824830	17000	17090	17110	16970	238
417	20231102	132300	2945771920	17050	17000	17150	17000	1022
418	20231102	132200	2928304310	17000	16930	17000	16920	638
419	20231102	132100	2917497800	16930	16950	16990	16930	1204
420	20231102	132000	2897080220	16970	16970	16970	16950	81
421	20231102	131900	2895706390	16980	17050	17050	16980	1349
422	20231102	131800	2872747290	17020	16980	17020	16980	306
423	20231102	131700	2867545010	16980	16940	17020	16940	207
424	20231102	131600	2864030160	16940	16920	17000	16920	993
425	20231102	131500	2847198580	16930	16980	16980	16910	1519
426	20231102	131400	2821472120	16980	17040	17040	16980	1624
427	20231102	131300	2793847370	17030	17020	17110	17020	1157
428	20231102	131200	2774142580	17030	17140	17140	16980	2833
429	20231102	131100	2725795390	17200	16900	17270	16890	2621
430	20231102	131000	2681022700	16930	16970	17020	16870	1280
431	20231102	130900	2659366130	16850	17060	17130	16830	7398
432	20231102	130800	2534121520	17050	17210	17220	16980	7210
433	20231102	130700	2410968070	17230	17350	17380	17210	7000
434	20231102	130600	2290022600	17310	17400	17420	17310	4931
435	20231102	130500	2204474170	17400	17370	17560	17370	8532
436	20231102	130400	2055609110	17370	17640	17650	17310	16466
437	20231102	130300	1767911700	17610	17790	17820	17490	21546
438	20231102	130200	1387404820	17820	16860	17900	16860	27606
439	20231102	130100	905548840	16860	16820	16860	16820	1099
440	20231102	130000	887036930	16810	16810	16810	16810	10
441	20231102	125900	886868830	16820	16830	16830	16820	288
442	20231102	125800	882021800	16830	16820	16830	16820	244
443	20231102	125700	877916780	16830	16830	16830	16830	40
444	20231102	125600	877243580	16830	16810	16830	16810	412
445	20231102	125500	870315290	16810	16810	16810	16810	1
446	20231102	125400	870298480	16800	16810	16810	16800	59
447	20231102	125300	869306850	16820	16810	16820	16810	482
448	20231102	125200	861201630	16780	16750	16780	16720	120
449	20231102	125100	859193330	16790	16780	16790	16780	96
450	20231102	125000	857582420	16780	16770	16780	16740	306
451	20231102	124900	852457140	16810	16810	16820	16810	52
452	20231102	124800	851582570	16820	16810	16820	16810	223
453	20231102	124700	847832210	16810	16810	16810	16810	172
454	20231102	124600	844940890	16820	16820	16820	16820	0
455	20231102	124500	844940890	16820	16820	16820	16820	0
456	20231102	124400	844940890	16820	16810	16820	16810	61
457	20231102	124300	843914880	16820	16820	16820	16820	1
458	20231102	124200	843898060	16820	16820	16820	16810	175
459	20231102	124100	840954610	16820	16780	16820	16780	1226
460	20231102	124000	820358200	16760	16770	16780	16760	32
461	20231102	123900	819821500	16770	16770	16770	16770	97
462	20231102	123800	818194810	16760	16770	16770	16760	41
463	20231102	123700	817507640	16770	16770	16770	16770	0
464	20231102	123600	817507640	16770	16770	16770	16770	118
465	20231102	123500	815528780	16760	16710	16760	16710	912
466	20231102	123400	800268420	16680	16680	16680	16680	36
467	20231102	123300	799667940	16680	16680	16680	16680	160
468	20231102	123200	796999140	16700	16700	16700	16700	74
469	20231102	123100	795763340	16700	16700	16700	16700	0
470	20231102	123000	795763340	16700	16700	16700	16700	48
471	20231102	122900	794961740	16700	16700	16700	16700	10
472	20231102	122800	794794740	16680	16680	16680	16680	0
473	20231102	122700	794794740	16680	16700	16700	16680	51
474	20231102	122600	793944040	16680	16690	16690	16680	21
475	20231102	122500	793593610	16690	16690	16690	16670	70
476	20231102	122400	792425950	16690	16690	16690	16690	3
477	20231102	122300	792375880	16690	16690	16690	16690	0
478	20231102	122200	792375880	16690	16690	16690	16690	20
479	20231102	122100	792042080	16690	16700	16700	16690	7
480	20231102	122000	791925230	16710	16700	16710	16700	16
481	20231102	121900	791657930	16700	16700	16700	16700	5
482	20231102	121800	791574430	16700	16700	16700	16700	27
483	20231102	121700	791123530	16700	16700	16700	16700	11
484	20231102	121600	790939830	16700	16700	16700	16700	0
485	20231102	121500	790939830	16700	16700	16700	16700	5
486	20231102	121400	790856330	16720	16700	16720	16700	16
487	20231102	121300	790588830	16700	16700	16700	16700	2
488	20231102	121200	790555430	16710	16700	16710	16700	160
489	20231102	121100	787882350	16700	16700	16700	16700	0
490	20231102	121000	787882350	16700	16700	16700	16700	0
491	20231102	120900	787882350	16700	16660	16700	16660	341
492	20231102	120800	782189030	16670	16670	16670	16670	0
493	20231102	120700	782189030	16670	16670	16670	16670	3
494	20231102	120600	782139020	16690	16690	16690	16690	25
495	20231102	120500	781721770	16690	16690	16690	16690	0
496	20231102	120400	781721770	16690	16690	16690	16690	0
497	20231102	120300	781721770	16690	16690	16690	16690	0
498	20231102	120200	781721770	16690	16690	16690	16690	108
499	20231102	120100	779919250	16690	16690	16690	16690	0
500	20231102	120000	779919250	16690	16690	16690	16690	0
501	20231102	115900	779919250	16690	16690	16690	16690	0
502	20231102	115800	779919250	16690	16690	16690	16690	60
503	20231102	115700	778917850	16690	16690	16690	16690	0
504	20231102	115600	778917850	16690	16690	16690	16690	20
505	20231102	115500	778584050	16730	16750	16750	16730	187
506	20231102	115400	775453580	16750	16770	16770	16750	186
507	20231102	115300	772334480	16790	16780	16790	16780	160
508	20231102	115200	769648090	16790	16790	16790	16790	0
509	20231102	115100	769648090	16790	16730	16790	16730	3
510	20231102	115000	769597840	16780	16780	16790	16780	262
511	20231102	114900	765200150	16780	16710	16780	16710	1268
512	20231102	114800	743964360	16710	16660	16710	16660	870
513	20231102	114700	729443760	16660	16660	16660	16660	0
514	20231102	114600	729443760	16660	16630	16660	16610	501
515	20231102	114500	721118480	16660	16660	16660	16660	1
516	20231102	114400	721101820	16630	16630	16630	16630	75
517	20231102	114300	719854570	16630	16630	16630	16630	0
518	20231102	114200	719854570	16630	16630	16630	16630	28
519	20231102	114100	719388930	16630	16640	16640	16630	117
520	20231102	114000	717442700	16640	16640	16640	16640	0
521	20231102	113900	717442700	16640	16640	16640	16640	20
522	20231102	113800	717109900	16640	16640	16640	16640	0
523	20231102	113700	717109900	16640	16640	16640	16640	11
524	20231102	113600	716926860	16640	16640	16640	16640	0
525	20231102	113500	716926860	16640	16640	16640	16640	0
526	20231102	113400	716926860	16640	16640	16640	16640	6
527	20231102	113300	716827020	16650	16650	16650	16640	61
528	20231102	113200	715811560	16650	16650	16650	16650	0
529	20231102	113100	715811560	16650	16650	16650	16650	18
530	20231102	113000	715511860	16650	16650	16650	16650	63
531	20231102	112900	714462910	16660	16660	16660	16660	50
532	20231102	112800	713629910	16660	16670	16670	16650	41
533	20231102	112700	712946680	16670	16660	16670	16660	105
534	20231102	112600	711197330	16640	16640	16640	16640	125
535	20231102	112500	709117330	16610	16610	16610	16610	1
536	20231102	112400	709100720	16610	16610	16610	16610	110
537	20231102	112300	707273620	16610	16610	16610	16610	15
538	20231102	112200	707024470	16620	16620	16620	16620	17
539	20231102	112100	706741930	16620	16620	16620	16620	0
540	20231102	112000	706741930	16620	16620	16620	16620	0
541	20231102	111900	706741930	16620	16620	16620	16620	0
542	20231102	111800	706741930	16620	16620	16620	16620	0
543	20231102	111700	706741930	16620	16620	16620	16620	352
544	20231102	111600	700891690	16620	16600	16620	16600	15
545	20231102	111500	700642630	16600	16610	16620	16600	184
546	20231102	111400	697585180	16610	16600	16610	16600	276
547	20231102	111300	693000830	16600	16570	16620	16570	219
548	20231102	111200	689365770	16570	16600	16600	16570	218
549	20231102	111100	685752300	16600	16610	16610	16600	128
550	20231102	111000	683626960	16610	16620	16620	16610	305
551	20231102	110900	678559970	16620	16630	16630	16620	204
552	20231102	110800	675168760	16640	16640	16640	16640	4
553	20231102	110700	675102200	16640	16650	16650	16640	84
554	20231102	110600	673703650	16650	16650	16650	16650	6
555	20231102	110500	673603750	16650	16640	16650	16610	462
556	20231102	110400	665920620	16650	16690	16730	16650	20
557	20231102	110300	665586860	16750	16750	16750	16750	0
558	20231102	110200	665586860	16750	16660	16750	16650	110
559	20231102	110100	663754030	16650	16650	16650	16650	0
560	20231102	110000	663754030	16650	16760	16760	16650	270
561	20231102	105900	659246880	16760	16760	16760	16760	0
562	20231102	105800	659246880	16760	16750	16760	16750	2
563	20231102	105700	659213370	16750	16700	16750	16700	18
564	20231102	105600	658912270	16690	16690	16690	16690	5
565	20231102	105500	658828820	16670	16670	16670	16670	11
566	20231102	105400	658645450	16670	16650	16670	16640	97
567	20231102	105300	657030590	16650	16700	16700	16650	129
568	20231102	105200	654879990	16700	16690	16700	16690	157
569	20231102	105100	652259350	16690	16760	16760	16670	868
570	20231102	105000	637751070	16760	16760	16760	16760	30
571	20231102	104900	637248270	16790	16760	16790	16760	12
572	20231102	104800	637047080	16750	16750	16750	16750	0
573	20231102	104700	637047080	16750	16750	16750	16750	10
574	20231102	104600	636879580	16760	16760	16760	16760	3
575	20231102	104500	636829300	16750	16790	16790	16750	466
576	20231102	104400	629021670	16800	16790	16800	16780	227
577	20231102	104300	625209940	16790	16790	16790	16790	10
578	20231102	104200	625042040	16800	16800	16800	16750	36
579	20231102	104100	624437810	16810	16750	16810	16750	208
580	20231102	104000	620951300	16750	16750	16760	16750	251
581	20231102	103900	616745000	16750	16750	16750	16750	1
582	20231102	103800	616728250	16700	16690	16700	16690	128
583	20231102	103700	614590680	16690	16690	16690	16690	0
584	20231102	103600	614590680	16690	16690	16690	16690	0
585	20231102	103500	614590680	16690	16690	16690	16690	1
586	20231102	103400	614573990	16700	16710	16710	16700	25
587	20231102	103300	614156460	16690	16660	16690	16660	696
588	20231102	103200	602551160	16660	16660	16660	16660	151
589	20231102	103100	600035500	16660	16660	16660	16660	1
590	20231102	103000	600018840	16660	16660	16660	16660	3
591	20231102	102900	599968860	16670	16660	16670	16660	3
592	20231102	102800	599918870	16610	16610	16610	16610	65
593	20231102	102700	598839220	16610	16670	16670	16610	3
594	20231102	102600	598789330	16670	16660	16670	16660	76
595	20231102	102500	597522900	16610	16610	16610	16610	43
596	20231102	102400	596808670	16600	16590	16600	16590	125
597	20231102	102300	594733750	16590	16610	16610	16590	54
598	20231102	102200	593837540	16610	16630	16680	16610	319
599	20231102	102100	588538200	16690	16680	16690	16680	11
600	20231102	102000	588354620	16690	16690	16690	16690	10
601	20231102	101900	588187720	16690	16620	16690	16620	12
602	20231102	101800	587988170	16620	16620	16620	16620	61
603	20231102	101700	586974350	16600	16700	16700	16600	194
604	20231102	101600	583752580	16720	16720	16720	16720	1
605	20231102	101500	583735860	16590	16820	16820	16590	575
606	20231102	101400	574113490	16830	16730	16830	16730	1480
607	20231102	101300	549270090	16720	16680	16720	16600	6922
608	20231102	101200	434319250	16680	16680	16680	16680	0
609	20231102	101100	434319250	16680	16610	16680	16610	137
610	20231102	101000	432038540	16610	16610	16610	16610	49
611	20231102	100900	431224650	16610	16610	16610	16610	0
612	20231102	100800	431224650	16610	16610	16610	16610	55
613	20231102	100700	430311100	16680	16650	16680	16650	22
614	20231102	100600	429944680	16670	16610	16670	16600	514
615	20231102	100500	421403230	16620	16620	16620	16620	23
616	20231102	100400	421020970	16620	16630	16630	16620	59
617	20231102	100300	420040270	16670	16680	16680	16660	126
618	20231102	100200	417939810	16680	16670	16700	16670	55
619	20231102	100100	417021760	16700	16630	16700	16620	50
620	20231102	100000	416189900	16620	16620	16620	16620	9
621	20231102	095900	416040320	16680	16680	16680	16680	0
622	20231102	095800	416040320	16680	16650	16680	16640	1087
623	20231102	095700	397934120	16650	16650	16650	16650	201
624	20231102	095600	394587470	16640	16600	16640	16600	388
625	20231102	095500	388145700	16610	16610	16610	16610	340
626	20231102	095400	382498300	16700	16700	16700	16700	0
627	20231102	095300	382498300	16700	16700	16700	16700	0
628	20231102	095200	382498300	16700	16650	16700	16600	943
629	20231102	095100	366822110	16650	16650	16650	16650	9
630	20231102	095000	366672260	16610	16660	16660	16610	447
631	20231102	094900	359229720	16700	16700	16700	16700	1
632	20231102	094800	359213020	16700	16700	16700	16700	60
633	20231102	094700	358211020	16720	16650	16720	16650	39
634	20231102	094600	357561530	16650	16700	16700	16650	231
635	20231102	094500	353713810	16650	16650	16650	16650	6
636	20231102	094400	353613910	16650	16670	16670	16650	684
637	20231102	094300	342223750	16670	16720	16720	16670	375
638	20231102	094200	335968680	16720	16720	16720	16720	49
639	20231102	094100	335149400	16720	16740	16740	16700	569
640	20231102	094000	325645770	16750	16740	16760	16740	670
641	20231102	093900	314423810	16750	16720	16750	16650	572
642	20231102	093800	304851710	16650	16600	16720	16600	1204
643	20231102	093700	284765810	16600	16610	16630	16600	500
644	20231102	093600	276464550	16610	16610	16610	16610	128
645	20231102	093500	274338470	16630	16580	16630	16580	702
646	20231102	093400	262686360	16580	16580	16580	16580	41
647	20231102	093300	262006580	16580	16600	16600	16580	45
648	20231102	093200	261259880	16630	16600	16630	16600	43
649	20231102	093100	260544960	16640	16640	16640	16640	9
650	20231102	093000	260395200	16610	16630	16630	16610	57
651	20231102	092900	259447590	16630	16670	16670	16630	123
652	20231102	092800	257399440	16670	16600	16680	16600	1213
653	20231102	092700	237208820	16550	16550	16550	16550	12
654	20231102	092600	237010220	16550	16590	16630	16530	1455
655	20231102	092500	212858010	16590	16550	16590	16550	378
656	20231102	092400	206595230	16590	16590	16590	16590	0
657	20231102	092300	206595230	16590	16590	16590	16590	15
658	20231102	092200	206346380	16600	16600	16600	16570	139
659	20231102	092100	204039940	16610	16540	16620	16510	563
660	20231102	092000	194701360	16530	16530	16600	16490	935
661	20231102	091900	179226740	16490	16520	16530	16480	84
662	20231102	091800	177839920	16500	16460	16500	16440	604
663	20231102	091700	167879880	16460	16400	16460	16370	351
664	20231102	091600	162112770	16430	16410	16430	16410	342
665	20231102	091500	156500150	16450	16400	16450	16400	6
666	20231102	091400	156401690	16400	16470	16470	16360	599
667	20231102	091300	146583490	16470	16490	16490	16470	15
668	20231102	091200	146336160	16500	16530	16530	16500	112
669	20231102	091100	144487080	16530	16530	16560	16530	817
670	20231102	091000	130969180	16510	16520	16550	16510	182
671	20231102	090900	127958780	16520	16490	16520	16490	416
672	20231102	090800	121088530	16410	16470	16510	16370	1403
673	20231102	090700	97970760	16470	16340	16470	16340	928
674	20231102	090600	82742530	16250	16270	16280	16250	463
675	20231102	090500	75208900	16250	16270	16270	16250	170
676	20231102	090400	72443070	16280	16250	16280	16250	226
677	20231102	090300	68767310	16280	16320	16320	16260	1855
678	20231102	090200	38558780	16370	16310	16370	16310	305
679	20231102	090100	33574110	16290	16290	16290	16290	131
680	20231102	090000	31440120	16290	16320	16380	16290	1927