KissMeData/102710/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200600	652780710	19540	19540	19540	19540	721
3	20231102	200500	652780710	19540	19540	19540	19540	0
4	20231102	200400	652780710	19540	19540	19540	19540	0
5	20231102	200300	652780710	19540	19540	19540	19540	0
6	20231102	200200	652780710	19540	19540	19540	19540	0
7	20231102	200100	652780710	19540	19540	19540	19540	0
8	20231102	200000	652780710	19540	19540	19540	19540	0
9	20231102	195900	652780710	19540	19540	19540	19540	0
10	20231102	195800	652780710	19540	19540	19540	19540	0
11	20231102	195700	652780710	19540	19540	19540	19540	0
12	20231102	195600	652780710	19540	19540	19540	19540	0
13	20231102	195500	652780710	19540	19540	19540	19540	0
14	20231102	195400	652780710	19540	19540	19540	19540	0
15	20231102	195300	652780710	19540	19540	19540	19540	0
16	20231102	195200	652780710	19540	19540	19540	19540	0
17	20231102	195100	652780710	19540	19540	19540	19540	0
18	20231102	195000	652780710	19540	19540	19540	19540	0
19	20231102	194900	652780710	19540	19540	19540	19540	0
20	20231102	194800	652780710	19540	19540	19540	19540	0
21	20231102	194700	652780710	19540	19540	19540	19540	0
22	20231102	194600	652780710	19540	19540	19540	19540	0
23	20231102	194500	652780710	19540	19540	19540	19540	0
24	20231102	194400	652780710	19540	19540	19540	19540	0
25	20231102	194300	652780710	19540	19540	19540	19540	0
26	20231102	194200	652780710	19540	19540	19540	19540	0
27	20231102	194100	652780710	19540	19540	19540	19540	0
28	20231102	194000	652780710	19540	19540	19540	19540	0
29	20231102	193900	652780710	19540	19540	19540	19540	0
30	20231102	193800	652780710	19540	19540	19540	19540	0
31	20231102	193700	652780710	19540	19540	19540	19540	0
32	20231102	193600	652780710	19540	19540	19540	19540	721
33	20231102	193500	652780710	19540	19540	19540	19540	0
34	20231102	193400	652780710	19540	19540	19540	19540	0
35	20231102	193300	652780710	19540	19540	19540	19540	0
36	20231102	193200	652780710	19540	19540	19540	19540	0
37	20231102	193100	652780710	19540	19540	19540	19540	0
38	20231102	193000	652780710	19540	19540	19540	19540	0
39	20231102	192900	652780710	19540	19540	19540	19540	0
40	20231102	192800	652780710	19540	19540	19540	19540	0
41	20231102	192700	652780710	19540	19540	19540	19540	0
42	20231102	192600	652780710	19540	19540	19540	19540	0
43	20231102	192500	652780710	19540	19540	19540	19540	0
44	20231102	192400	652780710	19540	19540	19540	19540	0
45	20231102	192300	652780710	19540	19540	19540	19540	0
46	20231102	192200	652780710	19540	19540	19540	19540	0
47	20231102	192100	652780710	19540	19540	19540	19540	0
48	20231102	192000	652780710	19540	19540	19540	19540	0
49	20231102	191900	652780710	19540	19540	19540	19540	0
50	20231102	191800	652780710	19540	19540	19540	19540	0
51	20231102	191700	652780710	19540	19540	19540	19540	0
52	20231102	191600	652780710	19540	19540	19540	19540	0
53	20231102	191500	652780710	19540	19540	19540	19540	0
54	20231102	191400	652780710	19540	19540	19540	19540	0
55	20231102	191300	652780710	19540	19540	19540	19540	0
56	20231102	191200	652780710	19540	19540	19540	19540	0
57	20231102	191100	652780710	19540	19540	19540	19540	0
58	20231102	191000	652780710	19540	19540	19540	19540	0
59	20231102	190900	652780710	19540	19540	19540	19540	0
60	20231102	190800	652780710	19540	19540	19540	19540	0
61	20231102	190700	652780710	19540	19540	19540	19540	0
62	20231102	190600	652780710	19540	19540	19540	19540	721
63	20231102	190500	652780710	19540	19540	19540	19540	0
64	20231102	190400	652780710	19540	19540	19540	19540	0
65	20231102	190300	652780710	19540	19540	19540	19540	0
66	20231102	190200	652780710	19540	19540	19540	19540	0
67	20231102	190100	652780710	19540	19540	19540	19540	0
68	20231102	190000	652780710	19540	19540	19540	19540	0
69	20231102	185900	652780710	19540	19540	19540	19540	0
70	20231102	185800	652780710	19540	19540	19540	19540	0
71	20231102	185700	652780710	19540	19540	19540	19540	0
72	20231102	185600	652780710	19540	19540	19540	19540	0
73	20231102	185500	652780710	19540	19540	19540	19540	0
74	20231102	185400	652780710	19540	19540	19540	19540	0
75	20231102	185300	652780710	19540	19540	19540	19540	0
76	20231102	185200	652780710	19540	19540	19540	19540	0
77	20231102	185100	652780710	19540	19540	19540	19540	0
78	20231102	185000	652780710	19540	19540	19540	19540	0
79	20231102	184900	652780710	19540	19540	19540	19540	0
80	20231102	184800	652780710	19540	19540	19540	19540	0
81	20231102	184700	652780710	19540	19540	19540	19540	0
82	20231102	184600	652780710	19540	19540	19540	19540	0
83	20231102	184500	652780710	19540	19540	19540	19540	0
84	20231102	184400	652780710	19540	19540	19540	19540	0
85	20231102	184300	652780710	19540	19540	19540	19540	0
86	20231102	184200	652780710	19540	19540	19540	19540	0
87	20231102	184100	652780710	19540	19540	19540	19540	0
88	20231102	184000	652780710	19540	19540	19540	19540	0
89	20231102	183900	652780710	19540	19540	19540	19540	0
90	20231102	183800	652780710	19540	19540	19540	19540	0
91	20231102	183700	652780710	19540	19540	19540	19540	0
92	20231102	183600	652780710	19540	19540	19540	19540	721
93	20231102	183500	652780710	19540	19540	19540	19540	0
94	20231102	183400	652780710	19540	19540	19540	19540	0
95	20231102	183300	652780710	19540	19540	19540	19540	0
96	20231102	183200	652780710	19540	19540	19540	19540	0
97	20231102	183100	652780710	19540	19540	19540	19540	0
98	20231102	183000	652780710	19540	19540	19540	19540	0
99	20231102	182900	652780710	19540	19540	19540	19540	0
100	20231102	182800	652780710	19540	19540	19540	19540	0
101	20231102	182700	652780710	19540	19540	19540	19540	0
102	20231102	182600	652780710	19540	19540	19540	19540	0
103	20231102	182500	652780710	19540	19540	19540	19540	0
104	20231102	182400	652780710	19540	19540	19540	19540	0
105	20231102	182300	652780710	19540	19540	19540	19540	0
106	20231102	182200	652780710	19540	19540	19540	19540	0
107	20231102	182100	652780710	19540	19540	19540	19540	0
108	20231102	182000	652780710	19540	19540	19540	19540	0
109	20231102	181900	652780710	19540	19540	19540	19540	0
110	20231102	181800	652780710	19540	19540	19540	19540	0
111	20231102	181700	652780710	19540	19540	19540	19540	0
112	20231102	181600	652780710	19540	19540	19540	19540	0
113	20231102	181500	652780710	19540	19540	19540	19540	0
114	20231102	181400	652780710	19540	19540	19540	19540	0
115	20231102	181300	652780710	19540	19540	19540	19540	0
116	20231102	181200	652780710	19540	19540	19540	19540	0
117	20231102	181100	652780710	19540	19540	19540	19540	0
118	20231102	181000	652780710	19540	19540	19540	19540	0
119	20231102	180900	652780710	19540	19540	19540	19540	0
120	20231102	180800	652780710	19540	19540	19540	19540	0
121	20231102	180700	652780710	19540	19540	19540	19540	0
122	20231102	180600	652780710	19540	19540	19540	19540	721
123	20231102	180500	652780710	19540	19540	19540	19540	0
124	20231102	180400	652780710	19540	19540	19540	19540	0
125	20231102	180300	652780710	19540	19540	19540	19540	0
126	20231102	180200	652780710	19540	19540	19540	19540	0
127	20231102	180100	652780710	19540	19540	19540	19540	0
128	20231102	180000	652780710	19540	19540	19540	19540	0
129	20231102	175900	652780710	19540	19540	19540	19540	0
130	20231102	175800	652780710	19540	19540	19540	19540	0
131	20231102	175700	652780710	19540	19540	19540	19540	0
132	20231102	175600	652780710	19540	19540	19540	19540	0
133	20231102	175500	652780710	19540	19540	19540	19540	0
134	20231102	175400	652780710	19540	19540	19540	19540	0
135	20231102	175300	652780710	19540	19540	19540	19540	0
136	20231102	175200	652780710	19540	19540	19540	19540	0
137	20231102	175100	652780710	19540	19540	19540	19540	0
138	20231102	175000	652780710	19540	19540	19540	19540	0
139	20231102	174900	652780710	19540	19540	19540	19540	0
140	20231102	174800	652780710	19540	19540	19540	19540	0
141	20231102	174700	652780710	19540	19540	19540	19540	0
142	20231102	174600	652780710	19540	19540	19540	19540	0
143	20231102	174500	652780710	19540	19540	19540	19540	0
144	20231102	174400	652780710	19540	19540	19540	19540	0
145	20231102	174300	652780710	19540	19540	19540	19540	0
146	20231102	174200	652780710	19540	19540	19540	19540	0
147	20231102	174100	652780710	19540	19540	19540	19540	0
148	20231102	174000	652780710	19540	19540	19540	19540	0
149	20231102	173900	652780710	19540	19540	19540	19540	0
150	20231102	173800	652780710	19540	19540	19540	19540	0
151	20231102	173700	652780710	19540	19540	19540	19540	0
152	20231102	173600	652780710	19540	19540	19540	19540	721
153	20231102	173500	652780710	19540	19540	19540	19540	0
154	20231102	173400	652780710	19540	19540	19540	19540	0
155	20231102	173300	652780710	19540	19540	19540	19540	0
156	20231102	173200	652780710	19540	19540	19540	19540	0
157	20231102	173100	652780710	19540	19540	19540	19540	0
158	20231102	173000	652780710	19540	19540	19540	19540	0
159	20231102	172900	652780710	19540	19540	19540	19540	0
160	20231102	172800	652780710	19540	19540	19540	19540	0
161	20231102	172700	652780710	19540	19540	19540	19540	0
162	20231102	172600	652780710	19540	19540	19540	19540	0
163	20231102	172500	652780710	19540	19540	19540	19540	0
164	20231102	172400	652780710	19540	19540	19540	19540	0
165	20231102	172300	652780710	19540	19540	19540	19540	0
166	20231102	172200	652780710	19540	19540	19540	19540	0
167	20231102	172100	652780710	19540	19540	19540	19540	0
168	20231102	172000	652780710	19540	19540	19540	19540	0
169	20231102	171900	652780710	19540	19540	19540	19540	0
170	20231102	171800	652780710	19540	19540	19540	19540	0
171	20231102	171700	652780710	19540	19540	19540	19540	0
172	20231102	171600	652780710	19540	19540	19540	19540	0
173	20231102	171500	652780710	19540	19540	19540	19540	0
174	20231102	171400	652780710	19540	19540	19540	19540	0
175	20231102	171300	652780710	19540	19540	19540	19540	0
176	20231102	171200	652780710	19540	19540	19540	19540	0
177	20231102	171100	652780710	19540	19540	19540	19540	0
178	20231102	171000	652780710	19540	19540	19540	19540	0
179	20231102	170900	652780710	19540	19540	19540	19540	0
180	20231102	170800	652780710	19540	19540	19540	19540	0
181	20231102	170700	652780710	19540	19540	19540	19540	0
182	20231102	170600	652780710	19540	19540	19540	19540	721
183	20231102	170500	652780710	19540	19540	19540	19540	0
184	20231102	170400	652780710	19540	19540	19540	19540	0
185	20231102	170300	652780710	19540	19540	19540	19540	0
186	20231102	170200	652780710	19540	19540	19540	19540	0
187	20231102	170100	652780710	19540	19540	19540	19540	0
188	20231102	170000	652780710	19540	19540	19540	19540	0
189	20231102	165900	652780710	19540	19540	19540	19540	0
190	20231102	165800	652780710	19540	19540	19540	19540	0
191	20231102	165700	652780710	19540	19540	19540	19540	0
192	20231102	165600	652780710	19540	19540	19540	19540	0
193	20231102	165500	652780710	19540	19540	19540	19540	0
194	20231102	165400	652780710	19540	19540	19540	19540	0
195	20231102	165300	652780710	19540	19540	19540	19540	0
196	20231102	165200	652780710	19540	19540	19540	19540	0
197	20231102	165100	652780710	19540	19540	19540	19540	0
198	20231102	165000	652780710	19540	19540	19540	19540	0
199	20231102	164900	652780710	19540	19540	19540	19540	0
200	20231102	164800	652780710	19540	19540	19540	19540	0
201	20231102	164700	652780710	19540	19540	19540	19540	0
202	20231102	164600	652780710	19540	19540	19540	19540	0
203	20231102	164500	652780710	19540	19540	19540	19540	0
204	20231102	164400	652780710	19540	19540	19540	19540	0
205	20231102	164300	652780710	19540	19540	19540	19540	0
206	20231102	164200	652780710	19540	19540	19540	19540	0
207	20231102	164100	652780710	19540	19540	19540	19540	0
208	20231102	164000	652780710	19540	19540	19540	19540	0
209	20231102	163900	652780710	19540	19540	19540	19540	0
210	20231102	163800	652780710	19540	19540	19540	19540	0
211	20231102	163700	652780710	19540	19540	19540	19540	0
212	20231102	163600	652780710	19540	19540	19540	19540	721
213	20231102	163500	652780710	19540	19540	19540	19540	0
214	20231102	163400	652780710	19540	19540	19540	19540	0
215	20231102	163300	652780710	19540	19540	19540	19540	0
216	20231102	163200	652780710	19540	19540	19540	19540	0
217	20231102	163100	652780710	19540	19540	19540	19540	0
218	20231102	163000	652780710	19540	19540	19540	19540	0
219	20231102	162900	652780710	19540	19540	19540	19540	0
220	20231102	162800	652780710	19540	19540	19540	19540	0
221	20231102	162700	652780710	19540	19540	19540	19540	0
222	20231102	162600	652780710	19540	19540	19540	19540	0
223	20231102	162500	652780710	19540	19540	19540	19540	0
224	20231102	162400	652780710	19540	19540	19540	19540	0
225	20231102	162300	652780710	19540	19540	19540	19540	0
226	20231102	162200	652780710	19540	19540	19540	19540	0
227	20231102	162100	652780710	19540	19540	19540	19540	0
228	20231102	162000	652780710	19540	19540	19540	19540	0
229	20231102	161900	652780710	19540	19540	19540	19540	0
230	20231102	161800	652780710	19540	19540	19540	19540	0
231	20231102	161700	652780710	19540	19540	19540	19540	0
232	20231102	161600	652780710	19540	19540	19540	19540	0
233	20231102	161500	652780710	19540	19540	19540	19540	0
234	20231102	161400	652780710	19540	19540	19540	19540	0
235	20231102	161300	652780710	19540	19540	19540	19540	0
236	20231102	161200	652780710	19540	19540	19540	19540	0
237	20231102	161100	652780710	19540	19540	19540	19540	0
238	20231102	161000	652780710	19540	19540	19540	19540	0
239	20231102	160900	652780710	19540	19540	19540	19540	0
240	20231102	160800	652780710	19540	19540	19540	19540	0
241	20231102	160700	652780710	19540	19540	19540	19540	0
242	20231102	160600	652780710	19540	19540	19540	19540	721
243	20231102	160500	652780710	19540	19540	19540	19540	0
244	20231102	160400	652780710	19540	19540	19540	19540	0
245	20231102	160300	652780710	19540	19540	19540	19540	0
246	20231102	160200	652780710	19540	19540	19540	19540	0
247	20231102	160100	652780710	19540	19540	19540	19540	0
248	20231102	160000	652780710	19540	19540	19540	19540	0
249	20231102	155900	652780710	19540	19540	19540	19540	0
250	20231102	155800	652780710	19540	19540	19540	19540	0
251	20231102	155700	652780710	19540	19540	19540	19540	0
252	20231102	155600	652780710	19540	19540	19540	19540	0
253	20231102	155500	652780710	19540	19540	19540	19540	0
254	20231102	155400	652780710	19540	19540	19540	19540	0
255	20231102	155300	652780710	19540	19540	19540	19540	0
256	20231102	155200	652780710	19540	19540	19540	19540	0
257	20231102	155100	652780710	19540	19540	19540	19540	0
258	20231102	155000	652780710	19540	19540	19540	19540	0
259	20231102	154900	652780710	19540	19540	19540	19540	0
260	20231102	154800	652780710	19540	19540	19540	19540	0
261	20231102	154700	652780710	19540	19540	19540	19540	0
262	20231102	154600	652780710	19540	19540	19540	19540	0
263	20231102	154500	652780710	19540	19540	19540	19540	0
264	20231102	154400	652780710	19540	19540	19540	19540	0
265	20231102	154300	652780710	19540	19540	19540	19540	0
266	20231102	154200	652780710	19540	19540	19540	19540	0
267	20231102	154100	652780710	19540	19540	19540	19540	0
268	20231102	154000	652780710	19540	19540	19540	19540	0
269	20231102	153900	652780710	19540	19540	19540	19540	0
270	20231102	153800	652780710	19540	19540	19540	19540	0
271	20231102	153700	652780710	19540	19540	19540	19540	0
272	20231102	153600	652780710	19540	19540	19540	19540	721
273	20231102	153500	652780710	19540	19540	19540	19540	0
274	20231102	153400	652780710	19540	19540	19540	19540	0
275	20231102	153300	652780710	19540	19540	19540	19540	0
276	20231102	153200	652780710	19540	19540	19540	19540	0
277	20231102	153100	652780710	19540	19540	19540	19540	0
278	20231102	153000	652780710	19540	19540	19540	19540	721
279	20231102	152900	638692370	19540	19540	19540	19540	0
280	20231102	152800	638692370	19540	19540	19540	19540	0
281	20231102	152700	638692370	19540	19540	19540	19540	0
282	20231102	152600	638692370	19540	19540	19540	19540	0
283	20231102	152500	638692370	19540	19540	19540	19540	0
284	20231102	152400	638692370	19540	19540	19540	19540	0
285	20231102	152300	638692370	19540	19540	19540	19540	0
286	20231102	152200	638692370	19540	19540	19540	19540	0
287	20231102	152100	638692370	19540	19540	19540	19540	0
288	20231102	152000	638692370	19540	19540	19540	19540	0
289	20231102	151900	638692370	19540	19530	19540	19530	104
290	20231102	151800	636660260	19540	19540	19540	19540	5
291	20231102	151700	636562560	19520	19520	19520	19520	0
292	20231102	151600	636562560	19520	19540	19540	19520	705
293	20231102	151500	622797840	19530	19530	19530	19530	0
294	20231102	151400	622797840	19530	19530	19530	19530	0
295	20231102	151300	622797840	19530	19530	19530	19530	0
296	20231102	151200	622797840	19530	19530	19530	19530	0
297	20231102	151100	622797840	19530	19530	19530	19530	0
298	20231102	151000	622797840	19530	19530	19530	19530	0
299	20231102	150900	622797840	19530	19530	19530	19530	0
300	20231102	150800	622797840	19530	19530	19530	19530	0
301	20231102	150700	622797840	19530	19530	19530	19530	330
302	20231102	150600	616352940	19540	19560	19570	19540	1321
303	20231102	150500	590528750	19560	19560	19560	19560	5
304	20231102	150400	590430950	19570	19570	19570	19570	5
305	20231102	150300	590333100	19570	19570	19570	19570	5
306	20231102	150200	590235250	19550	19550	19550	19550	40
307	20231102	150100	589453250	19560	19560	19560	19560	50
308	20231102	150000	588475250	19560	19560	19560	19560	1
309	20231102	145900	588455690	19580	19580	19580	19580	100
310	20231102	145800	586497690	19560	19560	19560	19560	7
311	20231102	145700	586360770	19580	19580	19580	19580	0
312	20231102	145600	586360770	19580	19580	19580	19580	2
313	20231102	145500	586321610	19590	19590	19590	19590	0
314	20231102	145400	586321610	19590	19590	19590	19590	0
315	20231102	145300	586321610	19590	19580	19590	19580	250
316	20231102	145200	581425420	19570	19570	19570	19570	0
317	20231102	145100	581425420	19570	19570	19570	19570	0
318	20231102	145000	581425420	19570	19570	19570	19570	0
319	20231102	144900	581425420	19570	19570	19570	19570	0
320	20231102	144800	581425420	19570	19570	19570	19570	0
321	20231102	144700	581425420	19570	19570	19570	19570	0
322	20231102	144600	581425420	19570	19570	19570	19570	7
323	20231102	144500	581288430	19550	19570	19570	19550	350
324	20231102	144400	574441770	19570	19570	19570	19570	0
325	20231102	144300	574441770	19570	19570	19570	19570	9
326	20231102	144200	574265640	19570	19580	19580	19570	251
327	20231102	144100	569352560	19580	19580	19580	19580	23
328	20231102	144000	568902220	19570	19590	19590	19570	426
329	20231102	143900	560562320	19580	19580	19580	19580	0
330	20231102	143800	560562320	19580	19580	19580	19580	0
331	20231102	143700	560562320	19580	19580	19580	19580	0
332	20231102	143600	560562320	19580	19580	19580	19580	5
333	20231102	143500	560464420	19580	19600	19600	19580	29
334	20231102	143400	559896180	19590	19590	19590	19590	55
335	20231102	143300	558818730	19590	19590	19590	19590	10
336	20231102	143200	558622830	19590	19590	19590	19590	0
337	20231102	143100	558622830	19590	19590	19590	19590	0
338	20231102	143000	558622830	19590	19590	19590	19590	66
339	20231102	142900	557329890	19590	19590	19590	19590	0
340	20231102	142800	557329890	19590	19590	19590	19590	51
341	20231102	142700	556330800	19580	19580	19580	19580	200
342	20231102	142600	552414800	19590	19590	19590	19590	125
343	20231102	142500	549966050	19600	19600	19600	19600	0
344	20231102	142400	549966050	19600	19600	19600	19600	0
345	20231102	142300	549966050	19600	19600	19600	19600	0
346	20231102	142200	549966050	19600	19590	19600	19590	155
347	20231102	142100	546928160	19600	19600	19600	19600	0
348	20231102	142000	546928160	19600	19600	19600	19600	0
349	20231102	141900	546928160	19600	19600	19600	19600	0
350	20231102	141800	546928160	19600	19600	19600	19600	0
351	20231102	141700	546928160	19600	19600	19600	19600	0
352	20231102	141600	546928160	19600	19600	19600	19600	0
353	20231102	141500	546928160	19600	19600	19600	19600	13
354	20231102	141400	546673360	19570	19600	19600	19570	505
355	20231102	141300	536787160	19600	19590	19600	19590	655
356	20231102	141200	523950310	19590	19570	19590	19570	680
357	20231102	141100	510634040	19570	19570	19570	19570	63
358	20231102	141000	509401130	19570	19570	19570	19570	52
359	20231102	140900	508383490	19570	19570	19570	19570	5
360	20231102	140800	508285640	19560	19560	19560	19560	10
361	20231102	140700	508090040	19560	19560	19560	19560	0
362	20231102	140600	508090040	19560	19560	19560	19560	0
363	20231102	140500	508090040	19560	19560	19560	19560	0
364	20231102	140400	508090040	19560	19560	19560	19560	4
365	20231102	140300	508011800	19560	19550	19560	19550	36
366	20231102	140200	507307660	19530	19530	19530	19530	0
367	20231102	140100	507307660	19530	19540	19540	19530	18
368	20231102	140000	506956060	19550	19550	19550	19550	0
369	20231102	135900	506956060	19550	19560	19560	19550	153
370	20231102	135800	503964530	19560	19560	19560	19560	0
371	20231102	135700	503964530	19560	19560	19560	19560	0
372	20231102	135600	503964530	19560	19560	19560	19560	1
373	20231102	135500	503944970	19580	19580	19580	19580	0
374	20231102	135400	503944970	19580	19580	19580	19580	30
375	20231102	135300	503357570	19580	19580	19580	19580	0
376	20231102	135200	503357570	19580	19580	19580	19580	0
377	20231102	135100	503357570	19580	19580	19580	19580	0
378	20231102	135000	503357570	19580	19580	19580	19580	0
379	20231102	134900	503357570	19580	19580	19580	19580	0
380	20231102	134800	503357570	19580	19580	19580	19580	239
381	20231102	134700	498677950	19570	19580	19580	19570	36
382	20231102	134600	497973170	19580	19580	19580	19580	0
383	20231102	134500	497973170	19580	19580	19580	19580	0
384	20231102	134400	497973170	19580	19580	19580	19580	83
385	20231102	134300	496348030	19580	19580	19580	19580	70
386	20231102	134200	494977430	19590	19590	19590	19590	13
387	20231102	134100	494722760	19590	19580	19590	19580	115
388	20231102	134000	492470160	19580	19580	19580	19580	0
389	20231102	133900	492470160	19580	19580	19580	19580	0
390	20231102	133800	492470160	19580	19580	19580	19580	0
391	20231102	133700	492470160	19580	19580	19580	19580	0
392	20231102	133600	492470160	19580	19580	19580	19580	0
393	20231102	133500	492470160	19580	19580	19580	19580	10
394	20231102	133400	492274360	19590	19590	19590	19590	0
395	20231102	133300	492274360	19590	19590	19590	19590	0
396	20231102	133200	492274360	19590	19590	19590	19590	0
397	20231102	133100	492274360	19590	19590	19590	19590	0
398	20231102	133000	492274360	19590	19590	19590	19590	0
399	20231102	132900	492274360	19590	19590	19590	19590	0
400	20231102	132800	492274360	19590	19590	19590	19590	100
401	20231102	132700	490315360	19570	19570	19570	19570	0
402	20231102	132600	490315360	19570	19570	19570	19570	300
403	20231102	132500	484444360	19570	19570	19570	19570	7
404	20231102	132400	484307370	19570	19570	19570	19570	0
405	20231102	132300	484307370	19570	19570	19570	19570	400
406	20231102	132200	476479370	19570	19570	19570	19570	0
407	20231102	132100	476479370	19570	19570	19570	19570	0
408	20231102	132000	476479370	19570	19570	19570	19570	144
409	20231102	131900	473661290	19570	19570	19570	19570	0
410	20231102	131800	473661290	19570	19570	19570	19570	10
411	20231102	131700	473465590	19600	19600	19600	19600	10
412	20231102	131600	473269590	19600	19600	19600	19600	0
413	20231102	131500	473269590	19600	19590	19600	19590	100
414	20231102	131400	471310520	19580	19580	19580	19580	50
415	20231102	131300	470331520	19580	19580	19580	19580	30
416	20231102	131200	469744120	19570	19570	19570	19570	0
417	20231102	131100	469744120	19570	19570	19570	19570	100
418	20231102	131000	467787120	19580	19570	19580	19570	80
419	20231102	130900	466221220	19580	19580	19580	19580	0
420	20231102	130800	466221220	19580	19580	19580	19580	32
421	20231102	130700	465594660	19560	19560	19560	19560	4
422	20231102	130600	465516420	19590	19590	19590	19590	0
423	20231102	130500	465516420	19590	19590	19590	19590	66
424	20231102	130400	464223480	19590	19590	19590	19590	0
425	20231102	130300	464223480	19590	19590	19590	19590	0
426	20231102	130200	464223480	19590	19590	19590	19590	0
427	20231102	130100	464223480	19590	19590	19590	19590	78
428	20231102	130000	462695460	19570	19570	19570	19570	0
429	20231102	125900	462695460	19570	19570	19570	19570	0
430	20231102	125800	462695460	19570	19570	19570	19570	0
431	20231102	125700	462695460	19570	19570	19570	19570	0
432	20231102	125600	462695460	19570	19570	19570	19570	0
433	20231102	125500	462695460	19570	19570	19570	19570	0
434	20231102	125400	462695460	19570	19570	19570	19570	0
435	20231102	125300	462695460	19570	19580	19600	19570	448
436	20231102	125200	453924440	19600	19600	19600	19600	1
437	20231102	125100	453904840	19600	19590	19600	19540	278
438	20231102	125000	448464250	19590	19590	19590	19590	0
439	20231102	124900	448464250	19590	19580	19590	19580	294
440	20231102	124800	442706200	19570	19560	19570	19560	88
441	20231102	124700	440984440	19560	19560	19560	19560	0
442	20231102	124600	440984440	19560	19560	19560	19560	10
443	20231102	124500	440788840	19570	19570	19570	19570	0
444	20231102	124400	440788840	19570	19570	19570	19570	0
445	20231102	124300	440788840	19570	19570	19570	19570	66
446	20231102	124200	439497220	19570	19570	19570	19560	39
447	20231102	124100	438734030	19570	19570	19570	19570	0
448	20231102	124000	438734030	19570	19570	19570	19570	50
449	20231102	123900	437755530	19570	19570	19570	19570	50
450	20231102	123800	436777030	19540	19540	19540	19540	0
451	20231102	123700	436777030	19540	19530	19540	19530	415
452	20231102	123600	428671920	19570	19550	19570	19550	305
453	20231102	123500	422706540	19560	19560	19560	19560	0
454	20231102	123400	422706540	19560	19560	19560	19560	0
455	20231102	123300	422706540	19560	19560	19560	19560	0
456	20231102	123200	422706540	19560	19560	19560	19560	0
457	20231102	123100	422706540	19560	19560	19560	19560	100
458	20231102	123000	420750540	19560	19560	19560	19560	23
459	20231102	122900	420300660	19570	19570	19570	19570	0
460	20231102	122800	420300660	19570	19570	19570	19570	0
461	20231102	122700	420300660	19570	19570	19570	19570	0
462	20231102	122600	420300660	19570	19570	19570	19570	0
463	20231102	122500	420300660	19570	19570	19570	19570	0
464	20231102	122400	420300660	19570	19570	19570	19570	0
465	20231102	122300	420300660	19570	19570	19570	19570	0
466	20231102	122200	420300660	19570	19570	19570	19570	0
467	20231102	122100	420300660	19570	19570	19570	19570	0
468	20231102	122000	420300660	19570	19570	19570	19570	0
469	20231102	121900	420300660	19570	19570	19570	19570	0
470	20231102	121800	420300660	19570	19570	19570	19570	1
471	20231102	121700	420281090	19530	19530	19530	19530	0
472	20231102	121600	420281090	19530	19540	19550	19530	58
473	20231102	121500	419148300	19540	19540	19540	19540	1
474	20231102	121400	419128760	19540	19540	19540	19540	1
475	20231102	121300	419109220	19550	19550	19550	19550	0
476	20231102	121200	419109220	19550	19550	19550	19550	1
477	20231102	121100	419089670	19550	19550	19550	19550	4
478	20231102	121000	419011470	19550	19550	19550	19550	1
479	20231102	120900	418991920	19580	19580	19580	19580	0
480	20231102	120800	418991920	19580	19580	19580	19580	0
481	20231102	120700	418991920	19580	19550	19580	19550	50
482	20231102	120600	418013910	19550	19550	19550	19550	0
483	20231102	120500	418013910	19550	19550	19550	19550	0
484	20231102	120400	418013910	19550	19550	19550	19550	0
485	20231102	120300	418013910	19550	19550	19550	19550	0
486	20231102	120200	418013910	19550	19540	19550	19540	241
487	20231102	120100	413303770	19530	19530	19530	19530	2
488	20231102	120000	413264710	19540	19540	19540	19540	0
489	20231102	115900	413264710	19540	19540	19540	19540	0
490	20231102	115800	413264710	19540	19540	19540	19540	12
491	20231102	115700	413030230	19540	19540	19540	19540	0
492	20231102	115600	413030230	19540	19540	19540	19540	0
493	20231102	115500	413030230	19540	19530	19540	19530	100
494	20231102	115400	411077120	19520	19520	19520	19520	4
495	20231102	115300	410999040	19520	19520	19520	19520	105
496	20231102	115200	408949440	19520	19520	19520	19520	0
497	20231102	115100	408949440	19520	19520	19520	19520	0
498	20231102	115000	408949440	19520	19520	19520	19520	300
499	20231102	114900	403093440	19530	19530	19530	19530	43
500	20231102	114800	402253650	19530	19530	19530	19530	31
501	20231102	114700	401648220	19530	19530	19530	19530	1
502	20231102	114600	401628690	19530	19530	19530	19530	77
503	20231102	114500	400124880	19530	19530	19530	19530	0
504	20231102	114400	400124880	19530	19530	19530	19530	0
505	20231102	114300	400124880	19530	19530	19530	19530	0
506	20231102	114200	400124880	19530	19530	19530	19530	10
507	20231102	114100	399929580	19540	19540	19540	19540	20
508	20231102	114000	399538780	19550	19570	19570	19550	17
509	20231102	113900	399206290	19570	19570	19570	19570	3
510	20231102	113800	399147580	19580	19580	19580	19580	0
511	20231102	113700	399147580	19580	19580	19580	19580	10
512	20231102	113600	398951780	19580	19580	19580	19580	0
513	20231102	113500	398951780	19580	19580	19580	19580	0
514	20231102	113400	398951780	19580	19580	19580	19580	0
515	20231102	113300	398951780	19580	19580	19580	19580	0
516	20231102	113200	398951780	19580	19580	19580	19580	0
517	20231102	113100	398951780	19580	19580	19580	19580	15
518	20231102	113000	398658080	19530	19530	19530	19530	0
519	20231102	112900	398658080	19530	19530	19530	19530	0
520	20231102	112800	398658080	19530	19530	19530	19530	4
521	20231102	112700	398579960	19530	19530	19530	19530	0
522	20231102	112600	398579960	19530	19530	19530	19530	80
523	20231102	112500	397017560	19590	19590	19590	19590	0
524	20231102	112400	397017560	19590	19590	19590	19590	0
525	20231102	112300	397017560	19590	19590	19590	19590	1
526	20231102	112200	396997970	19570	19570	19570	19570	0
527	20231102	112100	396997970	19570	19570	19570	19570	0
528	20231102	112000	396997970	19570	19570	19570	19570	0
529	20231102	111900	396997970	19570	19570	19570	19570	0
530	20231102	111800	396997970	19570	19570	19570	19570	0
531	20231102	111700	396997970	19570	19570	19570	19570	0
532	20231102	111600	396997970	19570	19560	19570	19560	43
533	20231102	111500	396156530	19530	19530	19530	19530	0
534	20231102	111400	396156530	19530	19530	19530	19530	0
535	20231102	111300	396156530	19530	19530	19530	19530	0
536	20231102	111200	396156530	19530	19530	19530	19530	0
537	20231102	111100	396156530	19530	19530	19530	19530	100
538	20231102	111000	394203530	19530	19530	19530	19530	0
539	20231102	110900	394203530	19530	19530	19530	19530	0
540	20231102	110800	394203530	19530	19530	19530	19530	0
541	20231102	110700	394203530	19530	19530	19530	19530	0
542	20231102	110600	394203530	19530	19530	19530	19530	5
543	20231102	110500	394105880	19520	19520	19520	19520	0
544	20231102	110400	394105880	19520	19520	19520	19520	0
545	20231102	110300	394105880	19520	19520	19520	19520	76
546	20231102	110200	392622360	19570	19570	19570	19570	0
547	20231102	110100	392622360	19570	19570	19570	19570	0
548	20231102	110000	392622360	19570	19570	19570	19570	0
549	20231102	105900	392622360	19570	19570	19570	19570	0
550	20231102	105800	392622360	19570	19540	19570	19540	33
551	20231102	105700	391977060	19520	19530	19530	19520	23
552	20231102	105600	391528050	19520	19520	19520	19520	1
553	20231102	105500	391508530	19520	19520	19520	19520	40
554	20231102	105400	390727730	19520	19520	19520	19520	4
555	20231102	105300	390649650	19550	19550	19550	19550	0
556	20231102	105200	390649650	19550	19550	19550	19550	0
557	20231102	105100	390649650	19550	19550	19550	19550	0
558	20231102	105000	390649650	19550	19550	19550	19550	7
559	20231102	104900	390512800	19570	19570	19570	19570	0
560	20231102	104800	390512800	19570	19540	19570	19540	143
561	20231102	104700	387716710	19520	19520	19520	19520	50
562	20231102	104600	386740710	19520	19520	19520	19520	392
563	20231102	104500	379088870	19560	19560	19560	19560	10
564	20231102	104400	378893270	19560	19560	19560	19560	0
565	20231102	104300	378893270	19560	19550	19560	19520	310
566	20231102	104200	372841680	19550	19620	19620	19550	2147
567	20231102	104100	330756430	19620	19620	19620	19620	158
568	20231102	104000	327656470	19630	19620	19630	19620	21
569	20231102	103900	327244250	19620	19620	19620	19620	45
570	20231102	103800	326361350	19630	19630	19630	19630	0
571	20231102	103700	326361350	19630	19630	19630	19630	223
572	20231102	103600	321983860	19650	19650	19650	19650	0
573	20231102	103500	321983860	19650	19650	19650	19650	0
574	20231102	103400	321983860	19650	19650	19650	19650	247
575	20231102	103300	317130310	19630	19630	19630	19630	3
576	20231102	103200	317071420	19630	19630	19630	19630	2
577	20231102	103100	317032160	19660	19660	19660	19660	11
578	20231102	103000	316815900	19660	19660	19660	19660	0
579	20231102	102900	316815900	19660	19660	19660	19650	81
580	20231102	102800	315223540	19660	19650	19660	19650	152
581	20231102	102700	312235230	19650	19640	19650	19640	325
582	20231102	102600	305850100	19640	19640	19640	19640	36
583	20231102	102500	305143060	19640	19640	19640	19640	0
584	20231102	102400	305143060	19640	19640	19640	19640	0
585	20231102	102300	305143060	19640	19630	19640	19630	139
586	20231102	102200	302414080	19630	19630	19630	19630	0
587	20231102	102100	302414080	19630	19630	19630	19630	76
588	20231102	102000	300922200	19630	19620	19630	19620	167
589	20231102	101900	297645130	19620	19620	19620	19620	0
590	20231102	101800	297645130	19620	19620	19620	19620	0
591	20231102	101700	297645130	19620	19620	19620	19620	125
592	20231102	101600	295192630	19620	19620	19620	19620	1
593	20231102	101500	295173010	19620	19580	19620	19580	189
594	20231102	101400	291465920	19560	19560	19560	19560	0
595	20231102	101300	291465920	19560	19560	19560	19560	0
596	20231102	101200	291465920	19560	19550	19600	19550	406
597	20231102	101100	283524580	19600	19600	19600	19600	50
598	20231102	101000	282544580	19580	19570	19580	19570	43
599	20231102	100900	281703060	19550	19550	19550	19550	0
600	20231102	100800	281703060	19550	19550	19550	19550	15
601	20231102	100700	281409810	19530	19530	19530	19530	0
602	20231102	100600	281409810	19530	19530	19530	19530	12
603	20231102	100500	281175450	19550	19590	19610	19550	384
604	20231102	100400	273651100	19580	19570	19580	19570	18
605	20231102	100300	273298680	19570	19570	19570	19570	0
606	20231102	100200	273298680	19570	19560	19570	19560	73
607	20231102	100100	271870120	19560	19540	19560	19540	332
608	20231102	100000	265381190	19500	19500	19500	19500	2
609	20231102	095900	265342190	19530	19530	19530	19530	6
610	20231102	095800	265225010	19530	19540	19540	19530	215
611	20231102	095700	261024110	19530	19530	19530	19530	22
612	20231102	095600	260594450	19520	19510	19520	19510	43
613	20231102	095500	259755240	19530	19530	19530	19530	1
614	20231102	095400	259735710	19500	19500	19500	19500	630
615	20231102	095300	247450710	19540	19520	19540	19500	118
616	20231102	095200	245148150	19540	19540	19540	19540	0
617	20231102	095100	245148150	19540	19540	19540	19540	0
618	20231102	095000	245148150	19540	19540	19540	19540	20
619	20231102	094900	244757350	19550	19540	19550	19540	366
620	20231102	094800	237604670	19550	19530	19550	19510	374
621	20231102	094700	230300560	19530	19510	19530	19500	136
622	20231102	094600	227647350	19530	19530	19530	19520	103
623	20231102	094500	225636200	19530	19490	19530	19460	611
624	20231102	094400	213717610	19460	19420	19480	19420	772
625	20231102	094300	198693870	19440	19410	19440	19410	259
626	20231102	094200	193662800	19410	19390	19410	19390	649
627	20231102	094100	181072710	19390	19350	19390	19350	644
628	20231102	094000	168601700	19350	19350	19350	19350	0
629	20231102	093900	168601700	19350	19350	19350	19350	517
630	20231102	093800	158597750	19350	19360	19360	19350	483
631	20231102	093700	149249510	19380	19380	19380	19380	19
632	20231102	093600	148881290	19390	19390	19390	19390	28
633	20231102	093500	148338370	19390	19360	19400	19360	637
634	20231102	093400	135994890	19360	19320	19360	19320	1240
635	20231102	093300	112022070	19340	19340	19340	19340	0
636	20231102	093200	112022070	19340	19320	19340	19320	15
637	20231102	093100	111731990	19320	19320	19320	19320	69
638	20231102	093000	110398910	19340	19340	19340	19340	0
639	20231102	092900	110398910	19340	19340	19340	19340	481
640	20231102	092800	101096370	19350	19330	19350	19330	54
641	20231102	092700	100051680	19340	19340	19340	19340	0
642	20231102	092600	100051680	19340	19340	19350	19340	649
643	20231102	092500	87497530	19340	19340	19340	19340	0
644	20231102	092400	87497530	19340	19340	19340	19340	0
645	20231102	092300	87497530	19340	19340	19340	19340	0
646	20231102	092200	87497530	19340	19340	19340	19340	18
647	20231102	092100	87149410	19340	19360	19360	19340	241
648	20231102	092000	82485880	19350	19340	19350	19340	333
649	20231102	091900	76042350	19300	19300	19300	19300	238
650	20231102	091800	71448950	19300	19330	19370	19300	172
651	20231102	091700	68124690	19330	19310	19350	19310	225
652	20231102	091600	63772060	19300	19240	19300	19240	415
653	20231102	091500	55775550	19240	19220	19240	19220	27
654	20231102	091400	55256090	19250	19230	19260	19210	167
655	20231102	091300	52043890	19200	19230	19230	19200	110
656	20231102	091200	49931200	19230	19210	19230	19200	250
657	20231102	091100	45125820	19230	19230	19240	19230	27
658	20231102	091000	44606390	19250	19250	19260	19230	143
659	20231102	090900	41853680	19240	19150	19240	19150	270
660	20231102	090800	36670690	19150	19160	19160	19150	53
661	20231102	090700	35655700	19170	19150	19180	19150	127
662	20231102	090600	33221480	19150	19150	19150	19150	4
663	20231102	090500	33144880	19170	19170	19170	19170	172
664	20231102	090400	29847640	19170	19110	19170	19110	204
665	20231102	090300	25948420	19190	19130	19190	19130	422
666	20231102	090200	17856780	19130	19150	19160	19130	16
667	20231102	090100	17550270	19150	19060	19150	19060	196
668	20231102	090000	13803320	19050	19010	19050	19010	726