KissMeData/382900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211800	488407420	18750	18750	18750	18750	862
3	20231102	211700	488407420	18750	18750	18750	18750	0
4	20231102	211600	488407420	18750	18750	18750	18750	0
5	20231102	211500	488407420	18750	18750	18750	18750	0
6	20231102	211400	488407420	18750	18750	18750	18750	0
7	20231102	211300	488407420	18750	18750	18750	18750	0
8	20231102	211200	488407420	18750	18750	18750	18750	0
9	20231102	211100	488407420	18750	18750	18750	18750	0
10	20231102	211000	488407420	18750	18750	18750	18750	0
11	20231102	210900	488407420	18750	18750	18750	18750	0
12	20231102	210800	488407420	18750	18750	18750	18750	0
13	20231102	210700	488407420	18750	18750	18750	18750	0
14	20231102	210600	488407420	18750	18750	18750	18750	0
15	20231102	210500	488407420	18750	18750	18750	18750	0
16	20231102	210400	488407420	18750	18750	18750	18750	0
17	20231102	210300	488407420	18750	18750	18750	18750	0
18	20231102	210200	488407420	18750	18750	18750	18750	0
19	20231102	210100	488407420	18750	18750	18750	18750	0
20	20231102	210000	488407420	18750	18750	18750	18750	0
21	20231102	205900	488407420	18750	18750	18750	18750	0
22	20231102	205800	488407420	18750	18750	18750	18750	0
23	20231102	205700	488407420	18750	18750	18750	18750	0
24	20231102	205600	488407420	18750	18750	18750	18750	0
25	20231102	205500	488407420	18750	18750	18750	18750	0
26	20231102	205400	488407420	18750	18750	18750	18750	0
27	20231102	205300	488407420	18750	18750	18750	18750	0
28	20231102	205200	488407420	18750	18750	18750	18750	0
29	20231102	205100	488407420	18750	18750	18750	18750	0
30	20231102	205000	488407420	18750	18750	18750	18750	0
31	20231102	204900	488407420	18750	18750	18750	18750	0
32	20231102	204800	488407420	18750	18750	18750	18750	862
33	20231102	204700	488407420	18750	18750	18750	18750	0
34	20231102	204600	488407420	18750	18750	18750	18750	0
35	20231102	204500	488407420	18750	18750	18750	18750	0
36	20231102	204400	488407420	18750	18750	18750	18750	0
37	20231102	204300	488407420	18750	18750	18750	18750	0
38	20231102	204200	488407420	18750	18750	18750	18750	0
39	20231102	204100	488407420	18750	18750	18750	18750	0
40	20231102	204000	488407420	18750	18750	18750	18750	0
41	20231102	203900	488407420	18750	18750	18750	18750	0
42	20231102	203800	488407420	18750	18750	18750	18750	0
43	20231102	203700	488407420	18750	18750	18750	18750	0
44	20231102	203600	488407420	18750	18750	18750	18750	0
45	20231102	203500	488407420	18750	18750	18750	18750	0
46	20231102	203400	488407420	18750	18750	18750	18750	0
47	20231102	203300	488407420	18750	18750	18750	18750	0
48	20231102	203200	488407420	18750	18750	18750	18750	0
49	20231102	203100	488407420	18750	18750	18750	18750	0
50	20231102	203000	488407420	18750	18750	18750	18750	0
51	20231102	202900	488407420	18750	18750	18750	18750	0
52	20231102	202800	488407420	18750	18750	18750	18750	0
53	20231102	202700	488407420	18750	18750	18750	18750	0
54	20231102	202600	488407420	18750	18750	18750	18750	0
55	20231102	202500	488407420	18750	18750	18750	18750	0
56	20231102	202400	488407420	18750	18750	18750	18750	0
57	20231102	202300	488407420	18750	18750	18750	18750	0
58	20231102	202200	488407420	18750	18750	18750	18750	0
59	20231102	202100	488407420	18750	18750	18750	18750	0
60	20231102	202000	488407420	18750	18750	18750	18750	0
61	20231102	201900	488407420	18750	18750	18750	18750	0
62	20231102	201800	488407420	18750	18750	18750	18750	862
63	20231102	201700	488407420	18750	18750	18750	18750	0
64	20231102	201600	488407420	18750	18750	18750	18750	0
65	20231102	201500	488407420	18750	18750	18750	18750	0
66	20231102	201400	488407420	18750	18750	18750	18750	0
67	20231102	201300	488407420	18750	18750	18750	18750	0
68	20231102	201200	488407420	18750	18750	18750	18750	0
69	20231102	201100	488407420	18750	18750	18750	18750	0
70	20231102	201000	488407420	18750	18750	18750	18750	0
71	20231102	200900	488407420	18750	18750	18750	18750	0
72	20231102	200800	488407420	18750	18750	18750	18750	0
73	20231102	200700	488407420	18750	18750	18750	18750	0
74	20231102	200600	488407420	18750	18750	18750	18750	0
75	20231102	200500	488407420	18750	18750	18750	18750	0
76	20231102	200400	488407420	18750	18750	18750	18750	0
77	20231102	200300	488407420	18750	18750	18750	18750	0
78	20231102	200200	488407420	18750	18750	18750	18750	0
79	20231102	200100	488407420	18750	18750	18750	18750	0
80	20231102	200000	488407420	18750	18750	18750	18750	0
81	20231102	195900	488407420	18750	18750	18750	18750	0
82	20231102	195800	488407420	18750	18750	18750	18750	0
83	20231102	195700	488407420	18750	18750	18750	18750	0
84	20231102	195600	488407420	18750	18750	18750	18750	0
85	20231102	195500	488407420	18750	18750	18750	18750	0
86	20231102	195400	488407420	18750	18750	18750	18750	0
87	20231102	195300	488407420	18750	18750	18750	18750	0
88	20231102	195200	488407420	18750	18750	18750	18750	0
89	20231102	195100	488407420	18750	18750	18750	18750	0
90	20231102	195000	488407420	18750	18750	18750	18750	0
91	20231102	194900	488407420	18750	18750	18750	18750	0
92	20231102	194800	488407420	18750	18750	18750	18750	862
93	20231102	194700	488407420	18750	18750	18750	18750	0
94	20231102	194600	488407420	18750	18750	18750	18750	0
95	20231102	194500	488407420	18750	18750	18750	18750	0
96	20231102	194400	488407420	18750	18750	18750	18750	0
97	20231102	194300	488407420	18750	18750	18750	18750	0
98	20231102	194200	488407420	18750	18750	18750	18750	0
99	20231102	194100	488407420	18750	18750	18750	18750	0
100	20231102	194000	488407420	18750	18750	18750	18750	0
101	20231102	193900	488407420	18750	18750	18750	18750	0
102	20231102	193800	488407420	18750	18750	18750	18750	0
103	20231102	193700	488407420	18750	18750	18750	18750	0
104	20231102	193600	488407420	18750	18750	18750	18750	0
105	20231102	193500	488407420	18750	18750	18750	18750	0
106	20231102	193400	488407420	18750	18750	18750	18750	0
107	20231102	193300	488407420	18750	18750	18750	18750	0
108	20231102	193200	488407420	18750	18750	18750	18750	0
109	20231102	193100	488407420	18750	18750	18750	18750	0
110	20231102	193000	488407420	18750	18750	18750	18750	0
111	20231102	192900	488407420	18750	18750	18750	18750	0
112	20231102	192800	488407420	18750	18750	18750	18750	0
113	20231102	192700	488407420	18750	18750	18750	18750	0
114	20231102	192600	488407420	18750	18750	18750	18750	0
115	20231102	192500	488407420	18750	18750	18750	18750	0
116	20231102	192400	488407420	18750	18750	18750	18750	0
117	20231102	192300	488407420	18750	18750	18750	18750	0
118	20231102	192200	488407420	18750	18750	18750	18750	0
119	20231102	192100	488407420	18750	18750	18750	18750	0
120	20231102	192000	488407420	18750	18750	18750	18750	0
121	20231102	191900	488407420	18750	18750	18750	18750	0
122	20231102	191800	488407420	18750	18750	18750	18750	862
123	20231102	191700	488407420	18750	18750	18750	18750	0
124	20231102	191600	488407420	18750	18750	18750	18750	0
125	20231102	191500	488407420	18750	18750	18750	18750	0
126	20231102	191400	488407420	18750	18750	18750	18750	0
127	20231102	191300	488407420	18750	18750	18750	18750	0
128	20231102	191200	488407420	18750	18750	18750	18750	0
129	20231102	191100	488407420	18750	18750	18750	18750	0
130	20231102	191000	488407420	18750	18750	18750	18750	0
131	20231102	190900	488407420	18750	18750	18750	18750	0
132	20231102	190800	488407420	18750	18750	18750	18750	0
133	20231102	190700	488407420	18750	18750	18750	18750	0
134	20231102	190600	488407420	18750	18750	18750	18750	0
135	20231102	190500	488407420	18750	18750	18750	18750	0
136	20231102	190400	488407420	18750	18750	18750	18750	0
137	20231102	190300	488407420	18750	18750	18750	18750	0
138	20231102	190200	488407420	18750	18750	18750	18750	0
139	20231102	190100	488407420	18750	18750	18750	18750	0
140	20231102	190000	488407420	18750	18750	18750	18750	0
141	20231102	185900	488407420	18750	18750	18750	18750	0
142	20231102	185800	488407420	18750	18750	18750	18750	0
143	20231102	185700	488407420	18750	18750	18750	18750	0
144	20231102	185600	488407420	18750	18750	18750	18750	0
145	20231102	185500	488407420	18750	18750	18750	18750	0
146	20231102	185400	488407420	18750	18750	18750	18750	0
147	20231102	185300	488407420	18750	18750	18750	18750	0
148	20231102	185200	488407420	18750	18750	18750	18750	0
149	20231102	185100	488407420	18750	18750	18750	18750	0
150	20231102	185000	488407420	18750	18750	18750	18750	0
151	20231102	184900	488407420	18750	18750	18750	18750	0
152	20231102	184800	488407420	18750	18750	18750	18750	862
153	20231102	184700	488407420	18750	18750	18750	18750	0
154	20231102	184600	488407420	18750	18750	18750	18750	0
155	20231102	184500	488407420	18750	18750	18750	18750	0
156	20231102	184400	488407420	18750	18750	18750	18750	0
157	20231102	184300	488407420	18750	18750	18750	18750	0
158	20231102	184200	488407420	18750	18750	18750	18750	0
159	20231102	184100	488407420	18750	18750	18750	18750	0
160	20231102	184000	488407420	18750	18750	18750	18750	0
161	20231102	183900	488407420	18750	18750	18750	18750	0
162	20231102	183800	488407420	18750	18750	18750	18750	0
163	20231102	183700	488407420	18750	18750	18750	18750	0
164	20231102	183600	488407420	18750	18750	18750	18750	0
165	20231102	183500	488407420	18750	18750	18750	18750	0
166	20231102	183400	488407420	18750	18750	18750	18750	0
167	20231102	183300	488407420	18750	18750	18750	18750	0
168	20231102	183200	488407420	18750	18750	18750	18750	0
169	20231102	183100	488407420	18750	18750	18750	18750	0
170	20231102	183000	488407420	18750	18750	18750	18750	0
171	20231102	182900	488407420	18750	18750	18750	18750	0
172	20231102	182800	488407420	18750	18750	18750	18750	0
173	20231102	182700	488407420	18750	18750	18750	18750	0
174	20231102	182600	488407420	18750	18750	18750	18750	0
175	20231102	182500	488407420	18750	18750	18750	18750	0
176	20231102	182400	488407420	18750	18750	18750	18750	0
177	20231102	182300	488407420	18750	18750	18750	18750	0
178	20231102	182200	488407420	18750	18750	18750	18750	0
179	20231102	182100	488407420	18750	18750	18750	18750	0
180	20231102	182000	488407420	18750	18750	18750	18750	0
181	20231102	181900	488407420	18750	18750	18750	18750	0
182	20231102	181800	488407420	18750	18750	18750	18750	862
183	20231102	181700	488407420	18750	18750	18750	18750	0
184	20231102	181600	488407420	18750	18750	18750	18750	0
185	20231102	181500	488407420	18750	18750	18750	18750	0
186	20231102	181400	488407420	18750	18750	18750	18750	0
187	20231102	181300	488407420	18750	18750	18750	18750	0
188	20231102	181200	488407420	18750	18750	18750	18750	0
189	20231102	181100	488407420	18750	18750	18750	18750	0
190	20231102	181000	488407420	18750	18750	18750	18750	0
191	20231102	180900	488407420	18750	18750	18750	18750	0
192	20231102	180800	488407420	18750	18750	18750	18750	0
193	20231102	180700	488407420	18750	18750	18750	18750	0
194	20231102	180600	488407420	18750	18750	18750	18750	0
195	20231102	180500	488407420	18750	18750	18750	18750	0
196	20231102	180400	488407420	18750	18750	18750	18750	0
197	20231102	180300	488407420	18750	18750	18750	18750	0
198	20231102	180200	488407420	18750	18750	18750	18750	0
199	20231102	180100	488407420	18750	18750	18750	18750	0
200	20231102	180000	488407420	18750	18750	18750	18750	0
201	20231102	175900	488407420	18750	18750	18750	18750	0
202	20231102	175800	488407420	18750	18750	18750	18750	0
203	20231102	175700	488407420	18750	18750	18750	18750	0
204	20231102	175600	488407420	18750	18750	18750	18750	0
205	20231102	175500	488407420	18750	18750	18750	18750	0
206	20231102	175400	488407420	18750	18750	18750	18750	0
207	20231102	175300	488407420	18750	18750	18750	18750	0
208	20231102	175200	488407420	18750	18750	18750	18750	0
209	20231102	175100	488407420	18750	18750	18750	18750	0
210	20231102	175000	488407420	18750	18750	18750	18750	0
211	20231102	174900	488407420	18750	18750	18750	18750	0
212	20231102	174800	488407420	18750	18750	18750	18750	862
213	20231102	174700	488407420	18750	18750	18750	18750	0
214	20231102	174600	488407420	18750	18750	18750	18750	0
215	20231102	174500	488407420	18750	18750	18750	18750	0
216	20231102	174400	488407420	18750	18750	18750	18750	0
217	20231102	174300	488407420	18750	18750	18750	18750	0
218	20231102	174200	488407420	18750	18750	18750	18750	0
219	20231102	174100	488407420	18750	18750	18750	18750	0
220	20231102	174000	488407420	18750	18750	18750	18750	0
221	20231102	173900	488407420	18750	18750	18750	18750	0
222	20231102	173800	488407420	18750	18750	18750	18750	0
223	20231102	173700	488407420	18750	18750	18750	18750	0
224	20231102	173600	488407420	18750	18750	18750	18750	0
225	20231102	173500	488407420	18750	18750	18750	18750	0
226	20231102	173400	488407420	18750	18750	18750	18750	0
227	20231102	173300	488407420	18750	18750	18750	18750	0
228	20231102	173200	488407420	18750	18750	18750	18750	0
229	20231102	173100	488407420	18750	18750	18750	18750	0
230	20231102	173000	488407420	18750	18750	18750	18750	0
231	20231102	172900	488407420	18750	18750	18750	18750	0
232	20231102	172800	488407420	18750	18750	18750	18750	0
233	20231102	172700	488407420	18750	18750	18750	18750	0
234	20231102	172600	488407420	18750	18750	18750	18750	0
235	20231102	172500	488407420	18750	18750	18750	18750	0
236	20231102	172400	488407420	18750	18750	18750	18750	0
237	20231102	172300	488407420	18750	18750	18750	18750	0
238	20231102	172200	488407420	18750	18750	18750	18750	0
239	20231102	172100	488407420	18750	18750	18750	18750	0
240	20231102	172000	488407420	18750	18750	18750	18750	0
241	20231102	171900	488407420	18750	18750	18750	18750	0
242	20231102	171800	488407420	18750	18750	18750	18750	862
243	20231102	171700	488407420	18750	18750	18750	18750	0
244	20231102	171600	488407420	18750	18750	18750	18750	0
245	20231102	171500	488407420	18750	18750	18750	18750	0
246	20231102	171400	488407420	18750	18750	18750	18750	0
247	20231102	171300	488407420	18750	18750	18750	18750	0
248	20231102	171200	488407420	18750	18750	18750	18750	0
249	20231102	171100	488407420	18750	18750	18750	18750	0
250	20231102	171000	488407420	18750	18750	18750	18750	0
251	20231102	170900	488407420	18750	18750	18750	18750	0
252	20231102	170800	488407420	18750	18750	18750	18750	0
253	20231102	170700	488407420	18750	18750	18750	18750	0
254	20231102	170600	488407420	18750	18750	18750	18750	0
255	20231102	170500	488407420	18750	18750	18750	18750	0
256	20231102	170400	488407420	18750	18750	18750	18750	0
257	20231102	170300	488407420	18750	18750	18750	18750	0
258	20231102	170200	488407420	18750	18750	18750	18750	0
259	20231102	170100	488407420	18750	18750	18750	18750	0
260	20231102	170000	488407420	18750	18750	18750	18750	0
261	20231102	165900	488407420	18750	18750	18750	18750	0
262	20231102	165800	488407420	18750	18750	18750	18750	0
263	20231102	165700	488407420	18750	18750	18750	18750	0
264	20231102	165600	488407420	18750	18750	18750	18750	0
265	20231102	165500	488407420	18750	18750	18750	18750	0
266	20231102	165400	488407420	18750	18750	18750	18750	0
267	20231102	165300	488407420	18750	18750	18750	18750	0
268	20231102	165200	488407420	18750	18750	18750	18750	0
269	20231102	165100	488407420	18750	18750	18750	18750	0
270	20231102	165000	488407420	18750	18750	18750	18750	0
271	20231102	164900	488407420	18750	18750	18750	18750	0
272	20231102	164800	488407420	18750	18750	18750	18750	862
273	20231102	164700	488407420	18750	18750	18750	18750	0
274	20231102	164600	488407420	18750	18750	18750	18750	0
275	20231102	164500	488407420	18750	18750	18750	18750	0
276	20231102	164400	488407420	18750	18750	18750	18750	0
277	20231102	164300	488407420	18750	18750	18750	18750	0
278	20231102	164200	488407420	18750	18750	18750	18750	0
279	20231102	164100	488407420	18750	18750	18750	18750	0
280	20231102	164000	488407420	18750	18750	18750	18750	0
281	20231102	163900	488407420	18750	18750	18750	18750	0
282	20231102	163800	488407420	18750	18750	18750	18750	0
283	20231102	163700	488407420	18750	18750	18750	18750	0
284	20231102	163600	488407420	18750	18750	18750	18750	0
285	20231102	163500	488407420	18750	18750	18750	18750	0
286	20231102	163400	488407420	18750	18750	18750	18750	0
287	20231102	163300	488407420	18750	18750	18750	18750	0
288	20231102	163200	488407420	18750	18750	18750	18750	0
289	20231102	163100	488407420	18750	18750	18750	18750	0
290	20231102	163000	488407420	18750	18750	18750	18750	0
291	20231102	162900	488407420	18750	18750	18750	18750	0
292	20231102	162800	488407420	18750	18750	18750	18750	0
293	20231102	162700	488407420	18750	18750	18750	18750	0
294	20231102	162600	488407420	18750	18750	18750	18750	0
295	20231102	162500	488407420	18750	18750	18750	18750	0
296	20231102	162400	488407420	18750	18750	18750	18750	0
297	20231102	162300	488407420	18750	18750	18750	18750	0
298	20231102	162200	488407420	18750	18750	18750	18750	0
299	20231102	162100	488407420	18750	18750	18750	18750	0
300	20231102	162000	488407420	18750	18750	18750	18750	0
301	20231102	161900	488407420	18750	18750	18750	18750	0
302	20231102	161800	488407420	18750	18750	18750	18750	862
303	20231102	161700	488407420	18750	18750	18750	18750	0
304	20231102	161600	488407420	18750	18750	18750	18750	0
305	20231102	161500	488407420	18750	18750	18750	18750	0
306	20231102	161400	488407420	18750	18750	18750	18750	0
307	20231102	161300	488407420	18750	18750	18750	18750	0
308	20231102	161200	488407420	18750	18750	18750	18750	0
309	20231102	161100	488407420	18750	18750	18750	18750	0
310	20231102	161000	488407420	18750	18750	18750	18750	0
311	20231102	160900	488407420	18750	18750	18750	18750	0
312	20231102	160800	488407420	18750	18750	18750	18750	0
313	20231102	160700	488407420	18750	18750	18750	18750	0
314	20231102	160600	488407420	18750	18750	18750	18750	0
315	20231102	160500	488407420	18750	18750	18750	18750	0
316	20231102	160400	488407420	18750	18750	18750	18750	0
317	20231102	160300	488407420	18750	18750	18750	18750	0
318	20231102	160200	488407420	18750	18750	18750	18750	0
319	20231102	160100	488407420	18750	18750	18750	18750	0
320	20231102	160000	488407420	18750	18750	18750	18750	0
321	20231102	155900	488407420	18750	18750	18750	18750	0
322	20231102	155800	488407420	18750	18750	18750	18750	0
323	20231102	155700	488407420	18750	18750	18750	18750	0
324	20231102	155600	488407420	18750	18750	18750	18750	0
325	20231102	155500	488407420	18750	18750	18750	18750	0
326	20231102	155400	488407420	18750	18750	18750	18750	0
327	20231102	155300	488407420	18750	18750	18750	18750	0
328	20231102	155200	488407420	18750	18750	18750	18750	0
329	20231102	155100	488407420	18750	18750	18750	18750	0
330	20231102	155000	488407420	18750	18750	18750	18750	0
331	20231102	154900	488407420	18750	18750	18750	18750	0
332	20231102	154800	488407420	18750	18750	18750	18750	862
333	20231102	154700	488407420	18750	18750	18750	18750	0
334	20231102	154600	488407420	18750	18750	18750	18750	0
335	20231102	154500	488407420	18750	18750	18750	18750	0
336	20231102	154400	488407420	18750	18750	18750	18750	0
337	20231102	154300	488407420	18750	18750	18750	18750	0
338	20231102	154200	488407420	18750	18750	18750	18750	0
339	20231102	154100	488407420	18750	18750	18750	18750	0
340	20231102	154000	488407420	18750	18750	18750	18750	0
341	20231102	153900	488407420	18750	18750	18750	18750	0
342	20231102	153800	488407420	18750	18750	18750	18750	0
343	20231102	153700	488407420	18750	18750	18750	18750	0
344	20231102	153600	488407420	18750	18750	18750	18750	0
345	20231102	153500	488407420	18750	18750	18750	18750	0
346	20231102	153400	488407420	18750	18750	18750	18750	0
347	20231102	153300	488407420	18750	18750	18750	18750	0
348	20231102	153200	488407420	18750	18750	18750	18750	0
349	20231102	153100	488407420	18750	18750	18750	18750	0
350	20231102	153000	488407420	18750	18750	18750	18750	862
351	20231102	152900	472244920	18850	18850	18850	18850	0
352	20231102	152800	472244920	18850	18850	18850	18850	0
353	20231102	152700	472244920	18850	18850	18850	18850	0
354	20231102	152600	472244920	18850	18850	18850	18850	0
355	20231102	152500	472244920	18850	18850	18850	18850	0
356	20231102	152400	472244920	18850	18850	18850	18850	0
357	20231102	152300	472244920	18850	18850	18850	18850	0
358	20231102	152200	472244920	18850	18850	18850	18850	0
359	20231102	152100	472244920	18850	18850	18850	18850	0
360	20231102	152000	472244920	18850	18850	18850	18850	0
361	20231102	151900	472244920	18850	18780	18850	18780	254
362	20231102	151800	467474380	18780	18850	18850	18780	53
363	20231102	151700	466478970	18770	18770	18770	18770	226
364	20231102	151600	462236950	18770	18780	18780	18770	500
365	20231102	151500	452851940	18770	18770	18770	18770	1
366	20231102	151400	452833170	18770	18770	18770	18770	25
367	20231102	151300	452363920	18730	18730	18730	18730	0
368	20231102	151200	452363920	18730	18800	18820	18730	1596
369	20231102	151100	422407790	18800	18800	18800	18800	0
370	20231102	151000	422407790	18800	18800	18800	18800	2
371	20231102	150900	422370190	18800	18800	18800	18790	86
372	20231102	150800	420753650	18800	18800	18800	18800	2
373	20231102	150700	420716050	18790	18790	18790	18790	50
374	20231102	150600	419776550	18790	18790	18790	18790	0
375	20231102	150500	419776550	18790	18790	18790	18790	0
376	20231102	150400	419776550	18790	18790	18790	18790	25
377	20231102	150300	419306800	18800	18800	18800	18800	0
378	20231102	150200	419306800	18800	18800	18800	18800	0
379	20231102	150100	419306800	18800	18800	18800	18800	1
380	20231102	150000	419288000	18800	18820	18820	18800	495
381	20231102	145900	409972420	18820	18820	18820	18820	0
382	20231102	145800	409972420	18820	18820	18820	18820	92
383	20231102	145700	408240980	18830	18830	18830	18830	48
384	20231102	145600	407337140	18830	18830	18830	18830	34
385	20231102	145500	406696920	18830	18840	18840	18830	25
386	20231102	145400	406226160	18830	18830	18830	18830	15
387	20231102	145300	405943710	18830	18830	18830	18830	0
388	20231102	145200	405943710	18830	18830	18830	18830	11
389	20231102	145100	405736580	18830	18830	18830	18830	0
390	20231102	145000	405736580	18830	18830	18830	18830	25
391	20231102	144900	405265830	18820	18820	18820	18820	0
392	20231102	144800	405265830	18820	18830	18830	18820	25
393	20231102	144700	404795270	18820	18820	18820	18820	0
394	20231102	144600	404795270	18820	18820	18820	18820	0
395	20231102	144500	404795270	18820	18820	18820	18820	26
396	20231102	144400	404305950	18800	18790	18800	18790	205
397	20231102	144300	400452100	18790	18790	18790	18790	25
398	20231102	144200	399982350	18800	18800	18800	18800	1
399	20231102	144100	399963550	18800	18800	18800	18800	24
400	20231102	144000	399512350	18790	18800	18800	18790	55
401	20231102	143900	398478600	18790	18790	18790	18790	0
402	20231102	143800	398478600	18790	18800	18800	18790	26
403	20231102	143700	397990050	18800	18840	18840	18800	160
404	20231102	143600	394980720	18870	18870	18870	18870	5
405	20231102	143500	394886370	18870	18870	18870	18870	0
406	20231102	143400	394886370	18870	18870	18870	18870	0
407	20231102	143300	394886370	18870	18870	18870	18870	1
408	20231102	143200	394867500	18800	18800	18800	18800	0
409	20231102	143100	394867500	18800	18810	18810	18800	26
410	20231102	143000	394378470	18800	18800	18800	18800	0
411	20231102	142900	394378470	18800	18800	18800	18800	24
412	20231102	142800	393927270	18800	18800	18800	18800	2
413	20231102	142700	393889670	18800	18800	18800	18800	201
414	20231102	142600	390110870	18800	18810	18810	18800	425
415	20231102	142500	382119970	18810	18810	18810	18810	0
416	20231102	142400	382119970	18810	18820	18820	18810	25
417	20231102	142300	381649600	18810	18810	18810	18810	0
418	20231102	142200	381649600	18810	18810	18810	18810	0
419	20231102	142100	381649600	18810	18810	18810	18810	26
420	20231102	142000	381160540	18800	18800	18800	18800	0
421	20231102	141900	381160540	18800	18810	18810	18800	25
422	20231102	141800	380690330	18800	18800	18800	18800	0
423	20231102	141700	380690330	18800	18800	18800	18800	13
424	20231102	141600	380445930	18800	18800	18800	18800	12
425	20231102	141500	380220330	18800	18800	18800	18800	2
426	20231102	141400	380182730	18800	18800	18800	18800	24
427	20231102	141300	379731530	18800	18800	18800	18800	281
428	20231102	141200	374448730	18790	18790	18790	18790	50
429	20231102	141100	373509230	18790	18790	18790	18790	0
430	20231102	141000	373509230	18790	18800	18800	18790	21
431	20231102	140900	373114630	18800	18790	18800	18790	56
432	20231102	140800	372062380	18790	18790	18790	18790	200
433	20231102	140700	368304380	18790	18790	18800	18790	42
434	20231102	140600	367515040	18790	18790	18790	18790	71
435	20231102	140500	366180950	18790	18790	18790	18790	0
436	20231102	140400	366180950	18790	18790	18790	18790	8
437	20231102	140300	366030630	18800	18800	18800	18800	0
438	20231102	140200	366030630	18800	18800	18800	18800	10
439	20231102	140100	365842630	18800	18800	18800	18800	4
440	20231102	140000	365767430	18800	18800	18800	18800	4
441	20231102	135900	365692230	18800	18800	18800	18800	2
442	20231102	135800	365654630	18800	18800	18800	18800	323
443	20231102	135700	359582230	18800	18800	18800	18800	0
444	20231102	135600	359582230	18800	18800	18800	18800	0
445	20231102	135500	359582230	18800	18840	18840	18800	625
446	20231102	135400	347823060	18820	18820	18820	18820	0
447	20231102	135300	347823060	18820	18820	18820	18820	0
448	20231102	135200	347823060	18820	18850	18850	18820	25
449	20231102	135100	347352200	18820	18820	18820	18820	0
450	20231102	135000	347352200	18820	18820	18820	18820	25
451	20231102	134900	346881700	18810	18810	18810	18810	0
452	20231102	134800	346881700	18810	18810	18810	18810	29
453	20231102	134700	346336210	18810	18810	18810	18810	147
454	20231102	134600	343571140	18800	18800	18800	18800	36
455	20231102	134500	342894340	18800	18800	18800	18800	4
456	20231102	134400	342819140	18800	18800	18800	18800	100
457	20231102	134300	340939140	18800	18800	18800	18800	85
458	20231102	134200	339341140	18800	18790	18800	18790	393
459	20231102	134100	331953140	18800	18800	18800	18800	4
460	20231102	134000	331877940	18800	18800	18800	18800	8
461	20231102	133900	331727540	18800	18800	18800	18800	34
462	20231102	133800	331088340	18800	18800	18800	18790	301
463	20231102	133700	325429610	18800	18800	18800	18800	898
464	20231102	133600	308547210	18800	18810	18810	18800	325
465	20231102	133500	302437200	18800	18800	18800	18800	0
466	20231102	133400	302437200	18800	18800	18800	18800	203
467	20231102	133300	298620800	18800	18800	18800	18800	140
468	20231102	133200	295988800	18800	18800	18800	18800	500
469	20231102	133100	286588800	18790	18790	18790	18790	2
470	20231102	133000	286551220	18800	18800	18800	18800	0
471	20231102	132900	286551220	18800	18800	18800	18800	0
472	20231102	132800	286551220	18800	18800	18800	18800	0
473	20231102	132700	286551220	18800	18800	18800	18800	0
474	20231102	132600	286551220	18800	18870	18870	18800	236
475	20231102	132500	282112900	18800	18800	18800	18800	7
476	20231102	132400	281981300	18800	18790	18800	18790	210
477	20231102	132300	278033900	18790	18790	18800	18790	286
478	20231102	132200	272658160	18800	18800	18800	18800	18
479	20231102	132100	272319760	18800	18800	18800	18800	3
480	20231102	132000	272263360	18800	18800	18800	18800	3
481	20231102	131900	272206960	18800	18790	18800	18790	39
482	20231102	131800	271473780	18800	18800	18800	18800	1
483	20231102	131700	271454980	18800	18830	18830	18800	430
484	20231102	131600	263370890	18830	18790	18830	18790	115
485	20231102	131500	261206480	18790	18790	18790	18790	0
486	20231102	131400	261206480	18790	18790	18790	18790	15
487	20231102	131300	260924630	18830	18830	18830	18830	0
488	20231102	131200	260924630	18830	18830	18830	18830	0
489	20231102	131100	260924630	18830	18800	18830	18800	10
490	20231102	131000	260736540	18800	18800	18800	18800	20
491	20231102	130900	260360540	18800	18820	18830	18800	181
492	20231102	130800	256955610	18830	18830	18830	18830	14
493	20231102	130700	256691990	18830	18830	18830	18830	36
494	20231102	130600	256014110	18830	18830	18830	18830	0
495	20231102	130500	256014110	18830	18830	18830	18830	10
496	20231102	130400	255825810	18870	18840	18870	18830	34
497	20231102	130300	255185210	18830	18830	18830	18830	1
498	20231102	130200	255166380	18870	18870	18870	18870	0
499	20231102	130100	255166380	18870	18840	18870	18840	50
500	20231102	130000	254223070	18840	18840	18840	18840	10
501	20231102	125900	254034670	18840	18830	18840	18830	80
502	20231102	125800	252528170	18830	18830	18830	18830	0
503	20231102	125700	252528170	18830	18840	18840	18830	9
504	20231102	125600	252358620	18840	18840	18840	18840	2
505	20231102	125500	252320940	18840	18840	18840	18840	23
506	20231102	125400	251887620	18870	18850	18870	18840	188
507	20231102	125300	248344770	18860	18860	18860	18860	0
508	20231102	125200	248344770	18860	18870	18870	18860	2
509	20231102	125100	248307040	18870	18870	18870	18870	0
510	20231102	125000	248307040	18870	18870	18870	18870	0
511	20231102	124900	248307040	18870	18850	18870	18850	62
512	20231102	124800	247137860	18840	18840	18840	18840	0
513	20231102	124700	247137860	18840	18840	18840	18840	41
514	20231102	124600	246365420	18850	18850	18850	18850	1
515	20231102	124500	246346570	18850	18860	18860	18850	5
516	20231102	124400	246252310	18860	18860	18860	18860	1
517	20231102	124300	246233450	18860	18870	18870	18860	3
518	20231102	124200	246176860	18870	18870	18870	18870	11
519	20231102	124100	245969290	18850	18850	18850	18850	25
520	20231102	124000	245498040	18840	18850	18850	18840	26
521	20231102	123900	245008190	18840	18840	18840	18840	0
522	20231102	123800	245008190	18840	18840	18840	18840	14
523	20231102	123700	244744430	18870	18870	18870	18870	1
524	20231102	123600	244725560	18870	18870	18870	18870	0
525	20231102	123500	244725560	18870	18870	18870	18870	10
526	20231102	123400	244536860	18870	18870	18870	18870	0
527	20231102	123300	244536860	18870	18870	18870	18870	1
528	20231102	123200	244517990	18870	18870	18870	18870	1
529	20231102	123100	244499120	18870	18870	18870	18870	26
530	20231102	123000	244008500	18870	18870	18870	18870	24
531	20231102	122900	243555620	18850	18850	18850	18850	0
532	20231102	122800	243555620	18850	18850	18850	18850	26
533	20231102	122700	243065520	18870	18870	18870	18870	14
534	20231102	122600	242801340	18870	18860	18870	18860	61
535	20231102	122500	241650750	18870	18880	18880	18870	618
536	20231102	122400	229988280	18890	18890	18890	18890	1
537	20231102	122300	229969390	18890	18900	18900	18890	11
538	20231102	122200	229761500	18910	18900	18910	18900	6
539	20231102	122100	229648090	18910	18910	18910	18910	0
540	20231102	122000	229648090	18910	18910	18910	18910	0
541	20231102	121900	229648090	18910	18910	18910	18910	1
542	20231102	121800	229629180	18910	18900	18910	18900	12
543	20231102	121700	229402280	18880	18880	18880	18880	27
544	20231102	121600	228892520	18870	18870	18870	18870	25
545	20231102	121500	228420770	18880	18880	18880	18880	1
546	20231102	121400	228401890	18870	18870	18870	18870	26
547	20231102	121300	227911270	18870	18870	18870	18870	2
548	20231102	121200	227873530	18880	18880	18880	18880	11
549	20231102	121100	227665850	18880	18880	18880	18880	0
550	20231102	121000	227665850	18880	18870	18880	18870	4
551	20231102	120900	227590360	18880	18880	18880	18880	13
552	20231102	120800	227344920	18910	18870	18910	18870	11
553	20231102	120700	227136980	18880	18870	18880	18870	26
554	20231102	120600	226646350	18870	18870	18870	18870	0
555	20231102	120500	226646350	18870	18870	18870	18870	57
556	20231102	120400	225570760	18870	18870	18870	18870	0
557	20231102	120300	225570760	18870	18870	18870	18870	0
558	20231102	120200	225570760	18870	18850	18870	18850	10
559	20231102	120100	225382080	18870	18870	18870	18870	63
560	20231102	120000	224193270	18870	18840	18870	18840	14
561	20231102	115900	223929150	18840	18830	18840	18830	48
562	20231102	115800	223025080	18830	18830	18830	18830	0
563	20231102	115700	223025080	18830	18840	18840	18830	26
564	20231102	115600	222535490	18830	18830	18830	18830	0
565	20231102	115500	222535490	18830	18830	18830	18830	25
566	20231102	115400	222064740	18830	18830	18830	18830	0
567	20231102	115300	222064740	18830	18830	18830	18830	0
568	20231102	115200	222064740	18830	18830	18830	18830	13
569	20231102	115100	221819950	18850	18850	18850	18850	0
570	20231102	115000	221819950	18850	18850	18850	18830	32
571	20231102	114900	221217210	18830	18850	18850	18830	28
572	20231102	114800	220689930	18860	18860	18860	18860	6
573	20231102	114700	220576770	18850	18830	18850	18830	29
574	20231102	114600	220030620	18830	18830	18830	18830	10
575	20231102	114500	219842320	18830	18860	18870	18830	594
576	20231102	114400	208639730	18860	18860	18860	18860	0
577	20231102	114300	208639730	18860	18860	18860	18860	28
578	20231102	114200	208111650	18870	18870	18870	18870	0
579	20231102	114100	208111650	18870	18870	18870	18870	0
580	20231102	114000	208111650	18870	18880	18880	18870	3
581	20231102	113900	208055030	18880	18880	18880	18880	1
582	20231102	113800	208036150	18880	18870	18880	18870	28
583	20231102	113700	207507760	18880	18860	18880	18860	69
584	20231102	113600	206206280	18860	18860	18860	18860	0
585	20231102	113500	206206280	18860	18860	18860	18860	2
586	20231102	113400	206168560	18880	18880	18880	18880	0
587	20231102	113300	206168560	18880	18880	18880	18880	2
588	20231102	113200	206130800	18890	18890	18890	18890	0
589	20231102	113100	206130800	18890	18890	18890	18890	23
590	20231102	113000	205696330	18900	18900	18900	18900	1
591	20231102	112900	205677430	18900	18900	18900	18900	8
592	20231102	112800	205526230	18900	18910	18910	18900	3
593	20231102	112700	205469520	18910	18910	18910	18910	0
594	20231102	112600	205469520	18910	18910	18910	18910	0
595	20231102	112500	205469520	18910	18910	18910	18910	1
596	20231102	112400	205450610	18940	18940	18940	18940	2
597	20231102	112300	205412730	18940	18940	18940	18940	0
598	20231102	112200	205412730	18940	18940	18940	18940	1
599	20231102	112100	205393790	18940	18900	18940	18900	97
600	20231102	112000	203560290	18900	18900	18900	18900	0
601	20231102	111900	203560290	18900	18930	18940	18900	61
602	20231102	111800	202405550	18930	18930	18930	18930	1
603	20231102	111700	202386620	18930	18930	18930	18930	0
604	20231102	111600	202386620	18930	18930	18930	18930	0
605	20231102	111500	202386620	18930	18930	18930	18930	0
606	20231102	111400	202386620	18930	18930	18930	18930	9
607	20231102	111300	202216250	18930	18890	18930	18830	69
608	20231102	111200	200913140	18900	18900	18900	18900	1
609	20231102	111100	200894240	18930	18900	18930	18900	19
610	20231102	111000	200535080	18920	18920	18920	18920	0
611	20231102	110900	200535080	18920	18920	18920	18920	0
612	20231102	110800	200535080	18920	18920	18920	18920	0
613	20231102	110700	200535080	18920	18940	18940	18920	4
614	20231102	110600	200459370	18950	18950	18950	18950	0
615	20231102	110500	200459370	18950	18950	18950	18950	2
616	20231102	110400	200421470	18950	18960	18960	18950	230
617	20231102	110300	196062940	18970	18970	18970	18970	1
618	20231102	110200	196043970	18960	18990	18990	18960	6
619	20231102	110100	195930070	18990	18980	18990	18980	4
620	20231102	110000	195854140	18990	19040	19040	18990	21
621	20231102	105900	195455170	19040	19040	19040	19040	1
622	20231102	105800	195436130	18960	18960	18960	18960	101
623	20231102	105700	193521170	18960	19040	19040	18960	109
624	20231102	105600	191454370	19040	19040	19040	19040	3
625	20231102	105500	191397250	18950	19050	19050	18950	501
626	20231102	105400	181897920	19080	19080	19080	19080	0
627	20231102	105300	181897920	19080	19050	19080	19050	235
628	20231102	105200	177416930	19050	19050	19050	19050	0
629	20231102	105100	177416930	19050	19050	19050	19050	1
630	20231102	105000	177397880	19050	19050	19050	19050	0
631	20231102	104900	177397880	19050	19050	19050	19020	32
632	20231102	104800	176789030	19050	19050	19050	19050	5
633	20231102	104700	176693780	19050	19050	19050	19050	2
634	20231102	104600	176655680	19020	18980	19050	18980	119
635	20231102	104500	174393450	19010	19010	19010	19010	0
636	20231102	104400	174393450	19010	19010	19010	19010	0
637	20231102	104300	174393450	19010	19010	19010	19010	0
638	20231102	104200	174393450	19010	19000	19010	19000	2
639	20231102	104100	174355440	19000	19000	19000	19000	2
640	20231102	104000	174317440	19000	19010	19010	19000	3
641	20231102	103900	174260430	19000	19000	19000	19000	1
642	20231102	103800	174241430	19010	19010	19010	19010	0
643	20231102	103700	174241430	19010	19010	19010	19010	0
644	20231102	103600	174241430	19010	19010	19010	19010	0
645	20231102	103500	174241430	19010	19000	19010	19000	52
646	20231102	103400	173253160	19000	18980	19000	18980	198
647	20231102	103300	169492460	18920	18920	18920	18920	0
648	20231102	103200	169492460	18920	18920	18920	18920	1
649	20231102	103100	169473540	18950	18950	18950	18950	0
650	20231102	103000	169473540	18950	18970	18970	18950	12
651	20231102	102900	169245940	19000	19000	19000	19000	0
652	20231102	102800	169245940	19000	18970	19000	18970	62
653	20231102	102700	168069580	18970	18930	18970	18930	350
654	20231102	102600	161438580	18930	18910	18930	18910	100
655	20231102	102500	159547560	18900	18900	18900	18900	81
656	20231102	102400	158016660	18890	18890	18890	18890	1
657	20231102	102300	157997770	18890	18890	18890	18890	1
658	20231102	102200	157978880	18900	18900	18900	18900	0
659	20231102	102100	157978880	18900	18900	18900	18900	2
660	20231102	102000	157941080	18890	18890	18890	18890	0
661	20231102	101900	157941080	18890	18890	18890	18890	1
662	20231102	101800	157922190	18900	18900	18900	18900	0
663	20231102	101700	157922190	18900	18900	18900	18900	0
664	20231102	101600	157922190	18900	18900	18900	18900	0
665	20231102	101500	157922190	18900	18900	18900	18900	200
666	20231102	101400	154142190	18900	18910	18910	18900	90
667	20231102	101300	152441160	18900	18900	18900	18900	0
668	20231102	101200	152441160	18900	18900	18900	18900	11
669	20231102	101100	152233260	18900	18900	18900	18900	1
670	20231102	101000	152214360	18890	18890	18890	18890	0
671	20231102	100900	152214360	18890	18890	18890	18890	1
672	20231102	100800	152195470	18900	18900	18900	18900	0
673	20231102	100700	152195470	18900	18900	18900	18900	0
674	20231102	100600	152195470	18900	18900	18900	18900	0
675	20231102	100500	152195470	18900	18900	18900	18900	0
676	20231102	100400	152195470	18900	18900	18900	18900	1
677	20231102	100300	152176570	18900	18900	18900	18900	1
678	20231102	100200	152157670	18930	18930	18930	18930	1
679	20231102	100100	152138740	18930	18930	18930	18930	1
680	20231102	100000	152119810	18900	18900	18900	18900	0
681	20231102	095900	152119810	18900	18900	18900	18900	299
682	20231102	095800	146468710	18900	18900	18900	18900	13
683	20231102	095700	146223010	18880	18880	18880	18880	0
684	20231102	095600	146223010	18880	18880	18880	18880	1
685	20231102	095500	146204130	18880	18890	18890	18880	6
686	20231102	095400	146090810	18890	18890	18890	18890	1
687	20231102	095300	146071920	18890	18910	18910	18890	89
688	20231102	095200	144389780	18930	18930	18930	18930	0
689	20231102	095100	144389780	18930	18930	18930	18930	0
690	20231102	095000	144389780	18930	18930	18930	18930	0
691	20231102	094900	144389780	18930	18920	18930	18920	2
692	20231102	094800	144351930	18900	18890	18900	18890	18
693	20231102	094700	144011740	18890	18890	18890	18890	1
694	20231102	094600	143992850	18890	18890	18890	18890	0
695	20231102	094500	143992850	18890	18890	18890	18890	1
696	20231102	094400	143973960	18880	18880	18880	18880	76
697	20231102	094300	142539080	18870	18870	18870	18870	1
698	20231102	094200	142520210	18880	18880	18880	18880	0
699	20231102	094100	142520210	18880	18880	18880	18880	27
700	20231102	094000	142010450	18880	18880	18880	18880	5
701	20231102	093900	141916050	18900	18900	18900	18900	0
702	20231102	093800	141916050	18900	18880	18900	18880	500
703	20231102	093700	132466260	18900	18880	18900	18770	222
704	20231102	093600	128292970	18940	18940	18940	18940	0
705	20231102	093500	128292970	18940	18800	18940	18800	95
706	20231102	093400	126506830	18800	18960	18960	18800	409
707	20231102	093300	118813740	18960	18960	18960	18960	2
708	20231102	093200	118775820	18880	18890	18890	18880	34
709	20231102	093100	118133840	18980	18980	18980	18980	2
710	20231102	093000	118095880	18980	18980	18980	18900	57
711	20231102	092900	117017180	18980	18970	18980	18940	150
712	20231102	092800	114176040	19000	19000	19000	19000	0
713	20231102	092700	114176040	19000	19000	19000	19000	0
714	20231102	092600	114176040	19000	18990	19000	18940	602
715	20231102	092500	102771060	19000	18970	19000	18970	46
716	20231102	092400	101897970	18980	19000	19010	18980	16
717	20231102	092300	101594200	19010	19010	19010	18980	15
718	20231102	092200	101309140	19050	19050	19050	19050	0
719	20231102	092100	101309140	19050	18980	19050	18940	377
720	20231102	092000	94131450	18960	18970	18970	18960	14
721	20231102	091900	93865970	18980	18990	18990	18980	60
722	20231102	091800	92727130	19050	19000	19050	19000	67
723	20231102	091700	91451240	19000	19010	19050	19000	284
724	20231102	091600	86054850	19030	19060	19060	19020	1658
725	20231102	091500	54467720	19050	19020	19080	19020	230
726	20231102	091400	50086610	19000	18920	19000	18920	196
727	20231102	091300	46367280	18920	18860	18920	18860	303
728	20231102	091200	40645190	18860	18820	18860	18820	179
729	20231102	091100	37276130	18820	18820	18820	18820	2
730	20231102	091000	37238490	18800	18740	18820	18730	224
731	20231102	090900	33037750	18740	18750	18750	18740	12
732	20231102	090800	32812860	18760	18770	18770	18760	5
733	20231102	090700	32719040	18750	18740	18750	18740	51
734	20231102	090600	31762800	18750	18750	18750	18750	10
735	20231102	090500	31575300	18750	18730	18750	18730	7
736	20231102	090400	31444160	18740	18770	18770	18740	72
737	20231102	090300	30094750	18740	18740	18800	18740	252
738	20231102	090200	25370310	18740	18720	18740	18560	190
739	20231102	090100	21810310	18720	18580	18720	18550	355
740	20231102	090000	15216830	18550	18580	18580	18550	819