KissMeData/020000/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190500	988312280	18910	18910	18910	18910	4175
3	20231102	190400	988312280	18910	18910	18910	18910	0
4	20231102	190300	988312280	18910	18910	18910	18910	0
5	20231102	190200	988312280	18910	18910	18910	18910	0
6	20231102	190100	988312280	18910	18910	18910	18910	0
7	20231102	190000	988312280	18910	18910	18910	18910	0
8	20231102	185900	988312280	18910	18910	18910	18910	0
9	20231102	185800	988312280	18910	18910	18910	18910	0
10	20231102	185700	988312280	18910	18910	18910	18910	0
11	20231102	185600	988312280	18910	18910	18910	18910	0
12	20231102	185500	988312280	18910	18910	18910	18910	0
13	20231102	185400	988312280	18910	18910	18910	18910	0
14	20231102	185300	988312280	18910	18910	18910	18910	0
15	20231102	185200	988312280	18910	18910	18910	18910	0
16	20231102	185100	988312280	18910	18910	18910	18910	0
17	20231102	185000	988312280	18910	18910	18910	18910	0
18	20231102	184900	988312280	18910	18910	18910	18910	0
19	20231102	184800	988312280	18910	18910	18910	18910	0
20	20231102	184700	988312280	18910	18910	18910	18910	0
21	20231102	184600	988312280	18910	18910	18910	18910	0
22	20231102	184500	988312280	18910	18910	18910	18910	0
23	20231102	184400	988312280	18910	18910	18910	18910	0
24	20231102	184300	988312280	18910	18910	18910	18910	0
25	20231102	184200	988312280	18910	18910	18910	18910	0
26	20231102	184100	988312280	18910	18910	18910	18910	0
27	20231102	184000	988312280	18910	18910	18910	18910	0
28	20231102	183900	988312280	18910	18910	18910	18910	0
29	20231102	183800	988312280	18910	18910	18910	18910	0
30	20231102	183700	988312280	18910	18910	18910	18910	0
31	20231102	183600	988312280	18910	18910	18910	18910	0
32	20231102	183500	988312280	18910	18910	18910	18910	4175
33	20231102	183400	988312280	18910	18910	18910	18910	0
34	20231102	183300	988312280	18910	18910	18910	18910	0
35	20231102	183200	988312280	18910	18910	18910	18910	0
36	20231102	183100	988312280	18910	18910	18910	18910	0
37	20231102	183000	988312280	18910	18910	18910	18910	0
38	20231102	182900	988312280	18910	18910	18910	18910	0
39	20231102	182800	988312280	18910	18910	18910	18910	0
40	20231102	182700	988312280	18910	18910	18910	18910	0
41	20231102	182600	988312280	18910	18910	18910	18910	0
42	20231102	182500	988312280	18910	18910	18910	18910	0
43	20231102	182400	988312280	18910	18910	18910	18910	0
44	20231102	182300	988312280	18910	18910	18910	18910	0
45	20231102	182200	988312280	18910	18910	18910	18910	0
46	20231102	182100	988312280	18910	18910	18910	18910	0
47	20231102	182000	988312280	18910	18910	18910	18910	0
48	20231102	181900	988312280	18910	18910	18910	18910	0
49	20231102	181800	988312280	18910	18910	18910	18910	0
50	20231102	181700	988312280	18910	18910	18910	18910	0
51	20231102	181600	988312280	18910	18910	18910	18910	0
52	20231102	181500	988312280	18910	18910	18910	18910	0
53	20231102	181400	988312280	18910	18910	18910	18910	0
54	20231102	181300	988312280	18910	18910	18910	18910	0
55	20231102	181200	988312280	18910	18910	18910	18910	0
56	20231102	181100	988312280	18910	18910	18910	18910	0
57	20231102	181000	988312280	18910	18910	18910	18910	0
58	20231102	180900	988312280	18910	18910	18910	18910	0
59	20231102	180800	988312280	18910	18910	18910	18910	0
60	20231102	180700	988312280	18910	18910	18910	18910	0
61	20231102	180600	988312280	18910	18910	18910	18910	0
62	20231102	180500	988312280	18910	18910	18910	18910	4175
63	20231102	180400	988312280	18910	18910	18910	18910	0
64	20231102	180300	988312280	18910	18910	18910	18910	0
65	20231102	180200	988312280	18910	18910	18910	18910	0
66	20231102	180100	988312280	18910	18910	18910	18910	0
67	20231102	180000	988312280	18910	18910	18910	18910	0
68	20231102	175900	988312280	18910	18910	18910	18910	0
69	20231102	175800	988312280	18910	18910	18910	18910	0
70	20231102	175700	988312280	18910	18910	18910	18910	0
71	20231102	175600	988312280	18910	18910	18910	18910	0
72	20231102	175500	988312280	18910	18910	18910	18910	0
73	20231102	175400	988312280	18910	18910	18910	18910	0
74	20231102	175300	988312280	18910	18910	18910	18910	0
75	20231102	175200	988312280	18910	18910	18910	18910	0
76	20231102	175100	988312280	18910	18910	18910	18910	0
77	20231102	175000	988312280	18910	18910	18910	18910	0
78	20231102	174900	988312280	18910	18910	18910	18910	0
79	20231102	174800	988312280	18910	18910	18910	18910	0
80	20231102	174700	988312280	18910	18910	18910	18910	0
81	20231102	174600	988312280	18910	18910	18910	18910	0
82	20231102	174500	988312280	18910	18910	18910	18910	0
83	20231102	174400	988312280	18910	18910	18910	18910	0
84	20231102	174300	988312280	18910	18910	18910	18910	0
85	20231102	174200	988312280	18910	18910	18910	18910	0
86	20231102	174100	988312280	18910	18910	18910	18910	0
87	20231102	174000	988312280	18910	18910	18910	18910	0
88	20231102	173900	988312280	18910	18910	18910	18910	0
89	20231102	173800	988312280	18910	18910	18910	18910	0
90	20231102	173700	988312280	18910	18910	18910	18910	0
91	20231102	173600	988312280	18910	18910	18910	18910	0
92	20231102	173500	988312280	18910	18910	18910	18910	4175
93	20231102	173400	988312280	18910	18910	18910	18910	0
94	20231102	173300	988312280	18910	18910	18910	18910	0
95	20231102	173200	988312280	18910	18910	18910	18910	0
96	20231102	173100	988312280	18910	18910	18910	18910	0
97	20231102	173000	988312280	18910	18910	18910	18910	0
98	20231102	172900	988312280	18910	18910	18910	18910	0
99	20231102	172800	988312280	18910	18910	18910	18910	0
100	20231102	172700	988312280	18910	18910	18910	18910	0
101	20231102	172600	988312280	18910	18910	18910	18910	0
102	20231102	172500	988312280	18910	18910	18910	18910	0
103	20231102	172400	988312280	18910	18910	18910	18910	0
104	20231102	172300	988312280	18910	18910	18910	18910	0
105	20231102	172200	988312280	18910	18910	18910	18910	0
106	20231102	172100	988312280	18910	18910	18910	18910	0
107	20231102	172000	988312280	18910	18910	18910	18910	0
108	20231102	171900	988312280	18910	18910	18910	18910	0
109	20231102	171800	988312280	18910	18910	18910	18910	0
110	20231102	171700	988312280	18910	18910	18910	18910	0
111	20231102	171600	988312280	18910	18910	18910	18910	0
112	20231102	171500	988312280	18910	18910	18910	18910	0
113	20231102	171400	988312280	18910	18910	18910	18910	0
114	20231102	171300	988312280	18910	18910	18910	18910	0
115	20231102	171200	988312280	18910	18910	18910	18910	0
116	20231102	171100	988312280	18910	18910	18910	18910	0
117	20231102	171000	988312280	18910	18910	18910	18910	0
118	20231102	170900	988312280	18910	18910	18910	18910	0
119	20231102	170800	988312280	18910	18910	18910	18910	0
120	20231102	170700	988312280	18910	18910	18910	18910	0
121	20231102	170600	988312280	18910	18910	18910	18910	0
122	20231102	170500	988312280	18910	18910	18910	18910	4175
123	20231102	170400	988312280	18910	18910	18910	18910	0
124	20231102	170300	988312280	18910	18910	18910	18910	0
125	20231102	170200	988312280	18910	18910	18910	18910	0
126	20231102	170100	988312280	18910	18910	18910	18910	0
127	20231102	170000	988312280	18910	18910	18910	18910	0
128	20231102	165900	988312280	18910	18910	18910	18910	0
129	20231102	165800	988312280	18910	18910	18910	18910	0
130	20231102	165700	988312280	18910	18910	18910	18910	0
131	20231102	165600	988312280	18910	18910	18910	18910	0
132	20231102	165500	988312280	18910	18910	18910	18910	0
133	20231102	165400	988312280	18910	18910	18910	18910	0
134	20231102	165300	988312280	18910	18910	18910	18910	0
135	20231102	165200	988312280	18910	18910	18910	18910	0
136	20231102	165100	988312280	18910	18910	18910	18910	0
137	20231102	165000	988312280	18910	18910	18910	18910	0
138	20231102	164900	988312280	18910	18910	18910	18910	0
139	20231102	164800	988312280	18910	18910	18910	18910	0
140	20231102	164700	988312280	18910	18910	18910	18910	0
141	20231102	164600	988312280	18910	18910	18910	18910	0
142	20231102	164500	988312280	18910	18910	18910	18910	0
143	20231102	164400	988312280	18910	18910	18910	18910	0
144	20231102	164300	988312280	18910	18910	18910	18910	0
145	20231102	164200	988312280	18910	18910	18910	18910	0
146	20231102	164100	988312280	18910	18910	18910	18910	0
147	20231102	164000	988312280	18910	18910	18910	18910	0
148	20231102	163900	988312280	18910	18910	18910	18910	0
149	20231102	163800	988312280	18910	18910	18910	18910	0
150	20231102	163700	988312280	18910	18910	18910	18910	0
151	20231102	163600	988312280	18910	18910	18910	18910	0
152	20231102	163500	988312280	18910	18910	18910	18910	4175
153	20231102	163400	988312280	18910	18910	18910	18910	0
154	20231102	163300	988312280	18910	18910	18910	18910	0
155	20231102	163200	988312280	18910	18910	18910	18910	0
156	20231102	163100	988312280	18910	18910	18910	18910	0
157	20231102	163000	988312280	18910	18910	18910	18910	0
158	20231102	162900	988312280	18910	18910	18910	18910	0
159	20231102	162800	988312280	18910	18910	18910	18910	0
160	20231102	162700	988312280	18910	18910	18910	18910	0
161	20231102	162600	988312280	18910	18910	18910	18910	0
162	20231102	162500	988312280	18910	18910	18910	18910	0
163	20231102	162400	988312280	18910	18910	18910	18910	0
164	20231102	162300	988312280	18910	18910	18910	18910	0
165	20231102	162200	988312280	18910	18910	18910	18910	0
166	20231102	162100	988312280	18910	18910	18910	18910	0
167	20231102	162000	988312280	18910	18910	18910	18910	0
168	20231102	161900	988312280	18910	18910	18910	18910	0
169	20231102	161800	988312280	18910	18910	18910	18910	0
170	20231102	161700	988312280	18910	18910	18910	18910	0
171	20231102	161600	988312280	18910	18910	18910	18910	0
172	20231102	161500	988312280	18910	18910	18910	18910	0
173	20231102	161400	988312280	18910	18910	18910	18910	0
174	20231102	161300	988312280	18910	18910	18910	18910	0
175	20231102	161200	988312280	18910	18910	18910	18910	0
176	20231102	161100	988312280	18910	18910	18910	18910	0
177	20231102	161000	988312280	18910	18910	18910	18910	0
178	20231102	160900	988312280	18910	18910	18910	18910	0
179	20231102	160800	988312280	18910	18910	18910	18910	0
180	20231102	160700	988312280	18910	18910	18910	18910	0
181	20231102	160600	988312280	18910	18910	18910	18910	0
182	20231102	160500	988312280	18910	18910	18910	18910	4175
183	20231102	160400	988312280	18910	18910	18910	18910	0
184	20231102	160300	988312280	18910	18910	18910	18910	0
185	20231102	160200	988312280	18910	18910	18910	18910	0
186	20231102	160100	988312280	18910	18910	18910	18910	0
187	20231102	160000	988312280	18910	18910	18910	18910	0
188	20231102	155900	988312280	18910	18910	18910	18910	0
189	20231102	155800	988312280	18910	18910	18910	18910	0
190	20231102	155700	988312280	18910	18910	18910	18910	0
191	20231102	155600	988312280	18910	18910	18910	18910	0
192	20231102	155500	988312280	18910	18910	18910	18910	0
193	20231102	155400	988312280	18910	18910	18910	18910	0
194	20231102	155300	988312280	18910	18910	18910	18910	0
195	20231102	155200	988312280	18910	18910	18910	18910	0
196	20231102	155100	988312280	18910	18910	18910	18910	0
197	20231102	155000	988312280	18910	18910	18910	18910	0
198	20231102	154900	988312280	18910	18910	18910	18910	0
199	20231102	154800	988312280	18910	18910	18910	18910	0
200	20231102	154700	988312280	18910	18910	18910	18910	0
201	20231102	154600	988312280	18910	18910	18910	18910	0
202	20231102	154500	988312280	18910	18910	18910	18910	0
203	20231102	154400	988312280	18910	18910	18910	18910	0
204	20231102	154300	988312280	18910	18910	18910	18910	0
205	20231102	154200	988312280	18910	18910	18910	18910	0
206	20231102	154100	988312280	18910	18910	18910	18910	0
207	20231102	154000	988312280	18910	18910	18910	18910	0
208	20231102	153900	988312280	18910	18910	18910	18910	0
209	20231102	153800	988312280	18910	18910	18910	18910	0
210	20231102	153700	988312280	18910	18910	18910	18910	0
211	20231102	153600	988312280	18910	18910	18910	18910	0
212	20231102	153500	988312280	18910	18910	18910	18910	4175
213	20231102	153400	988312280	18910	18910	18910	18910	0
214	20231102	153300	988312280	18910	18910	18910	18910	0
215	20231102	153200	988312280	18910	18910	18910	18910	0
216	20231102	153100	988312280	18910	18910	18910	18910	0
217	20231102	153000	988312280	18910	18910	18910	18910	4175
218	20231102	152900	909363030	18930	18930	18930	18930	0
219	20231102	152800	909363030	18930	18930	18930	18930	0
220	20231102	152700	909363030	18930	18930	18930	18930	0
221	20231102	152600	909363030	18930	18930	18930	18930	0
222	20231102	152500	909363030	18930	18930	18930	18930	0
223	20231102	152400	909363030	18930	18930	18930	18930	0
224	20231102	152300	909363030	18930	18930	18930	18930	0
225	20231102	152200	909363030	18930	18930	18930	18930	0
226	20231102	152100	909363030	18930	18930	18930	18930	0
227	20231102	152000	909363030	18930	18930	18930	18930	0
228	20231102	151900	909363030	18930	18930	18940	18880	212
229	20231102	151800	905354640	18940	18890	18940	18890	353
230	20231102	151700	898685240	18890	18890	18940	18890	124
231	20231102	151600	896338050	18920	18930	18930	18920	91
232	20231102	151500	894616310	18930	18920	18930	18920	4
233	20231102	151400	894540610	18920	18930	18930	18920	211
234	20231102	151300	890547930	18930	18890	18930	18890	115
235	20231102	151200	888373040	18890	18890	18900	18890	40
236	20231102	151100	887617350	18890	18900	18910	18890	38
237	20231102	151000	886899110	18900	18890	18910	18880	284
238	20231102	150900	881535470	18890	18910	18920	18890	21
239	20231102	150800	881138380	18910	18890	18920	18890	106
240	20231102	150700	879133940	18890	18890	18890	18880	112
241	20231102	150600	877018350	18890	18880	18890	18880	73
242	20231102	150500	875639470	18880	18890	18890	18880	153
243	20231102	150400	872749330	18900	18890	18900	18890	118
244	20231102	150300	870519420	18890	18890	18890	18890	7
245	20231102	150200	870387190	18920	18890	18920	18890	52
246	20231102	150100	869404750	18910	18890	18910	18880	79
247	20231102	150000	867911980	18890	18880	18890	18880	16
248	20231102	145900	867609880	18890	18890	18900	18890	70
249	20231102	145800	866287570	18890	18880	18900	18880	271
250	20231102	145700	861168800	18900	18880	18900	18880	46
251	20231102	145600	860300140	18900	18890	18900	18880	65
252	20231102	145500	859072770	18880	18880	18900	18880	148
253	20231102	145400	856276280	18880	18890	18900	18880	53
254	20231102	145300	855275280	18890	18880	18900	18880	64
255	20231102	145200	854066860	18880	18900	18900	18880	132
256	20231102	145100	851572710	18880	18880	18880	18880	17
257	20231102	145000	851251750	18880	18910	18920	18880	50
258	20231102	144900	850307300	18910	18920	18930	18910	159
259	20231102	144800	847299050	18910	18910	18910	18910	19
260	20231102	144700	846939760	18910	18910	18910	18910	47
261	20231102	144600	846050990	18910	18930	18940	18900	137
262	20231102	144500	843458340	18900	18900	18920	18890	30
263	20231102	144400	842891250	18910	18910	18920	18910	41
264	20231102	144300	842115920	18920	18910	18930	18890	220
265	20231102	144200	837953020	18910	18920	18920	18910	34
266	20231102	144100	837310020	18920	18920	18930	18920	32
267	20231102	144000	836704570	18920	18910	18930	18910	91
268	20231102	143900	834982960	18900	18900	18920	18900	147
269	20231102	143800	832204140	18900	18910	18910	18900	76
270	20231102	143700	830767050	18900	18900	18920	18900	66
271	20231102	143600	829519140	18890	18900	18900	18890	108
272	20231102	143500	827478980	18890	18910	18910	18890	48
273	20231102	143400	826571650	18900	18900	18920	18900	71
274	20231102	143300	825229140	18900	18880	18900	18880	253
275	20231102	143200	820450630	18890	18890	18900	18890	58
276	20231102	143100	819355000	18890	18890	18910	18890	77
277	20231102	143000	817900020	18890	18880	18890	18880	53
278	20231102	142900	816899190	18880	18880	18900	18880	155
279	20231102	142800	813972050	18880	18910	18920	18870	1853
280	20231102	142700	778968780	18900	18890	18910	18890	96
281	20231102	142600	777154620	18900	18890	18910	18890	105
282	20231102	142500	775170820	18890	18910	18910	18890	9
283	20231102	142400	775000770	18910	18900	18910	18890	142
284	20231102	142300	772316140	18890	18890	18900	18890	147
285	20231102	142200	769538630	18890	18890	18890	18890	43
286	20231102	142100	768726360	18910	18890	18910	18890	273
287	20231102	142000	763567780	18890	18900	18900	18890	42
288	20231102	141900	762774350	18900	18890	18900	18890	110
289	20231102	141800	760696330	18900	18890	18900	18890	118
290	20231102	141700	758466340	18900	18900	18900	18890	86
291	20231102	141600	756841140	18890	18890	18900	18890	102
292	20231102	141500	754914340	18910	18900	18920	18900	168
293	20231102	141400	751737600	18900	18890	18900	18890	182
294	20231102	141300	748298080	18900	18890	18900	18890	19
295	20231102	141200	747939150	18890	18890	18900	18890	224
296	20231102	141100	743706680	18890	18900	18900	18890	119
297	20231102	141000	741457850	18900	18890	18900	18890	51
298	20231102	140900	740494110	18890	18890	18900	18890	240
299	20231102	140800	735959310	18900	18890	18900	18890	72
300	20231102	140700	734598700	18890	18900	18900	18890	29
301	20231102	140600	734050840	18900	18890	18900	18890	199
302	20231102	140500	730290300	18890	18890	18900	18890	76
303	20231102	140400	728854650	18890	18900	18900	18890	26
304	20231102	140300	728363380	18900	18900	18910	18900	96
305	20231102	140200	726548630	18900	18900	18910	18890	254
306	20231102	140100	721747960	18890	18900	18900	18890	49
307	20231102	140000	720822220	18890	18890	18900	18890	173
308	20231102	135900	717552740	18890	18900	18900	18890	77
309	20231102	135800	716097790	18900	18910	18910	18900	521
310	20231102	135700	706250810	18900	18910	18920	18900	158
311	20231102	135600	703262800	18900	18910	18910	18900	137
312	20231102	135500	700672290	18910	18910	18910	18900	77
313	20231102	135400	699216620	18910	18930	18940	18910	70
314	20231102	135300	697891530	18930	18900	18930	18900	481
315	20231102	135200	688794680	18900	18920	18930	18900	502
316	20231102	135100	679299910	18930	18930	18930	18920	133
317	20231102	135000	676782390	18920	18920	18930	18920	100
318	20231102	134900	674889730	18930	18920	18930	18920	69
319	20231102	134800	673584160	18930	18930	18930	18920	60
320	20231102	134700	672448940	18930	18920	18930	18920	130
321	20231102	134600	669988230	18920	18920	18930	18920	39
322	20231102	134500	669250330	18920	18930	18940	18920	102
323	20231102	134400	667320100	18940	18940	18940	18920	77
324	20231102	134300	665862210	18930	18950	18950	18930	12
325	20231102	134200	665634850	18950	18970	18970	18950	107
326	20231102	134100	663606350	18970	18950	18970	18950	138
327	20231102	134000	660989250	18950	18950	18960	18950	9
328	20231102	133900	660818690	18960	18960	18960	18950	59
329	20231102	133800	659700210	18970	18960	18980	18950	128
330	20231102	133700	657272670	18950	18960	18960	18950	10
331	20231102	133600	657083160	18960	18960	18960	18960	1
332	20231102	133500	657064200	18950	18950	18970	18940	112
333	20231102	133400	654941460	18950	18950	18950	18950	2
334	20231102	133300	654903560	18940	18950	18950	18940	8
335	20231102	133200	654752000	18960	18950	18960	18950	291
336	20231102	133100	649235420	18960	18990	18990	18950	648
337	20231102	133000	636949090	18990	19020	19020	18990	15
338	20231102	132900	636663900	19010	19010	19010	19010	113
339	20231102	132800	634515770	19000	19000	19000	19000	50
340	20231102	132700	633565770	19000	19020	19020	19000	2
341	20231102	132600	633527750	19020	19000	19020	19000	103
342	20231102	132500	631569460	19000	19010	19010	19000	71
343	20231102	132400	630220150	19010	19000	19010	19000	5
344	20231102	132300	630125140	19010	19020	19030	19010	220
345	20231102	132200	625940450	19010	19010	19020	19010	41
346	20231102	132100	625161030	19020	19020	19020	19020	12
347	20231102	132000	624932790	19040	19020	19040	19020	199
348	20231102	131900	621146870	19020	19020	19020	19010	18
349	20231102	131800	620804570	19010	19040	19040	19010	10
350	20231102	131700	620614380	19040	19040	19050	19030	267
351	20231102	131600	615532030	19030	19030	19040	19030	41
352	20231102	131500	614751790	19030	19040	19040	19030	305
353	20231102	131400	608946720	19030	19030	19040	19030	41
354	20231102	131300	608166390	19020	19020	19020	19020	68
355	20231102	131200	606873030	19010	19050	19050	19010	47
356	20231102	131100	605978600	19050	19040	19050	19040	153
357	20231102	131000	603064590	19030	19030	19030	19020	65
358	20231102	130900	601827830	19030	19050	19050	19030	6
359	20231102	130800	601713610	19050	19030	19050	19020	151
360	20231102	130700	598839780	19040	19030	19040	19030	96
361	20231102	130600	597012600	19020	19020	19020	19020	10
362	20231102	130500	596822400	19030	19000	19030	19000	122
363	20231102	130400	594502840	19000	19000	19020	19000	114
364	20231102	130300	592335510	19000	19000	19000	19000	6
365	20231102	130200	592221510	19020	19000	19020	19000	70
366	20231102	130100	590890650	19020	19010	19020	18950	114
367	20231102	130000	588726200	19010	18980	19020	18980	161
368	20231102	125900	585664710	19020	18980	19020	18980	54
369	20231102	125800	584638290	19000	19010	19010	18980	110
370	20231102	125700	582548730	18980	18980	18980	18970	7
371	20231102	125600	582415880	18960	18970	19000	18960	63
372	20231102	125500	581219280	18960	18960	18970	18960	76
373	20231102	125400	579777980	18960	19010	19010	18960	46
374	20231102	125300	578905750	19010	19000	19010	18970	85
375	20231102	125200	577290350	19010	19000	19010	18970	113
376	20231102	125100	575143800	19000	18980	19000	18980	174
377	20231102	125000	571839680	19010	18980	19010	18980	52
378	20231102	124900	570851400	18980	18950	19010	18950	46
379	20231102	124800	569978710	18960	18960	18960	18950	71
380	20231102	124700	568632930	19000	18990	19000	18960	101
381	20231102	124600	566714590	18960	18960	18980	18960	122
382	20231102	124500	564400010	18950	18950	18960	18950	57
383	20231102	124400	563319790	18970	18980	18980	18950	83
384	20231102	124300	561745660	18960	18960	18980	18960	115
385	20231102	124200	559564640	18960	18950	18960	18950	5
386	20231102	124100	559469870	18980	18960	18980	18960	216
387	20231102	124000	555372470	18980	18940	18980	18940	113
388	20231102	123900	553230350	18920	18920	18920	18910	14
389	20231102	123800	552965490	18920	18930	18930	18910	146
390	20231102	123700	550202560	18940	18930	18950	18930	88
391	20231102	123600	548536080	18930	18940	18950	18920	33
392	20231102	123500	547911440	18950	18940	18950	18940	89
393	20231102	123400	546225300	18950	18970	18970	18950	109
394	20231102	123300	544158490	19000	18940	19000	18920	84
395	20231102	123200	542567130	18940	18920	18940	18920	91
396	20231102	123100	540844570	18940	18940	18940	18940	20
397	20231102	123000	540465770	18960	18940	18960	18920	107
398	20231102	122900	538438430	18940	18940	18950	18920	125
399	20231102	122800	536071040	18940	18960	18960	18940	67
400	20231102	122700	534800850	18980	18970	18980	18970	112
401	20231102	122600	532675870	18970	18970	18990	18970	73
402	20231102	122500	531290160	18970	18990	18990	18970	15
403	20231102	122400	531005470	18990	18950	18990	18950	91
404	20231102	122300	529278260	18950	18950	19000	18950	47
405	20231102	122200	528385510	18960	19010	19010	18960	12
406	20231102	122100	528157720	19010	18950	19010	18940	130
407	20231102	122000	525693340	18950	18960	19010	18950	111
408	20231102	121900	523586040	18960	18970	18970	18940	75
409	20231102	121800	522163350	18940	18940	18960	18930	85
410	20231102	121700	520552970	18950	18950	18960	18950	65
411	20231102	121600	519320820	18950	18950	18950	18940	17
412	20231102	121500	518998770	18950	18930	18950	18930	83
413	20231102	121400	517427160	18930	18940	18940	18920	71
414	20231102	121300	516082790	18920	18920	18940	18920	61
415	20231102	121200	514927660	18920	18930	18940	18920	206
416	20231102	121100	511028450	18920	18940	18940	18920	291
417	20231102	121000	505520270	18930	18940	18940	18930	210
418	20231102	120900	501543270	18940	18950	18950	18940	203
419	20231102	120800	497696520	18950	18950	18980	18950	140
420	20231102	120700	495042650	18960	19000	19000	18960	34
421	20231102	120600	494397310	19000	19000	19010	19000	103
422	20231102	120500	492439990	19000	18970	19000	18970	150
423	20231102	120400	489593240	18970	19000	19000	18970	74
424	20231102	120300	488187730	18990	18990	19010	18990	133
425	20231102	120200	485660790	18990	18990	19000	18990	46
426	20231102	120100	484787060	18980	19000	19000	18980	23
427	20231102	120000	484350310	18990	18990	19000	18990	88
428	20231102	115900	482678800	18970	18980	18990	18970	84
429	20231102	115800	481084070	18970	18970	18980	18970	10
430	20231102	115700	480894320	18990	19000	19000	18990	95
431	20231102	115600	479089390	18990	18980	18990	18970	52
432	20231102	115500	478102180	18970	18970	18980	18970	9
433	20231102	115400	477931430	18970	18990	19000	18970	65
434	20231102	115300	476696900	18990	18980	19000	18980	90
435	20231102	115200	474987780	18990	18990	18990	18980	49
436	20231102	115100	474057310	18990	18990	19000	18990	16
437	20231102	115000	473753460	19000	18990	19000	18990	176
438	20231102	114900	470410900	19000	19000	19000	18990	54
439	20231102	114800	469384930	18990	18990	18990	18990	4
440	20231102	114700	469308970	19000	18990	19000	18980	103
441	20231102	114600	467352710	19000	18990	19000	18990	61
442	20231102	114500	466193890	18990	18970	19000	18970	62
443	20231102	114400	465016160	18990	18980	18990	18960	93
444	20231102	114300	463251470	18980	18980	18980	18960	67
445	20231102	114200	461980870	18960	18980	19000	18960	37
446	20231102	114100	461278630	19000	19010	19010	18970	84
447	20231102	114000	459682780	19010	18990	19010	18960	194
448	20231102	113900	455998860	19000	19000	19000	19000	5
449	20231102	113800	455903860	19010	18960	19010	18960	99
450	20231102	113700	454023280	18970	18980	19020	18960	143
451	20231102	113600	451306650	19000	19000	19000	19000	2
452	20231102	113500	451268650	19020	19010	19020	18980	109
453	20231102	113400	449197100	19010	18980	19010	18980	82
454	20231102	113300	447639980	18980	18990	18990	18980	48
455	20231102	113200	446728470	18990	18970	19000	18970	75
456	20231102	113100	445304170	18990	18970	18990	18970	173
457	20231102	113000	442022040	18970	18980	18980	18970	50
458	20231102	112900	441073500	18990	18990	19010	18990	220
459	20231102	112800	436893110	18990	18970	18990	18970	51
460	20231102	112700	435925150	18970	18980	18980	18970	42
461	20231102	112600	435128370	19000	18980	19000	18980	102
462	20231102	112500	433191160	18970	18960	18980	18960	52
463	20231102	112400	432204670	18960	18980	18980	18960	5
464	20231102	112300	432109850	18980	19010	19010	18960	100
465	20231102	112200	430209910	19010	18970	19010	18970	49
466	20231102	112100	429279250	18970	18980	18980	18970	27
467	20231102	112000	428766820	19000	19010	19030	19000	179
468	20231102	111900	425364130	19000	19000	19010	19000	156
469	20231102	111800	422398860	19000	19010	19010	19000	45
470	20231102	111700	421543440	19010	19000	19020	19000	73
471	20231102	111600	420155920	19000	18990	19010	18980	183
472	20231102	111500	416679490	18990	18990	18990	18990	1
473	20231102	111400	416660500	18980	18990	18990	18980	6
474	20231102	111300	416546600	19000	18970	19000	18970	355
475	20231102	111200	409808180	18970	18980	18980	18970	6
476	20231102	111100	409694350	18970	19000	19000	18970	15
477	20231102	111000	409409450	19000	18980	19000	18970	157
478	20231102	110900	406428440	19000	19000	19000	19000	39
479	20231102	110800	405687440	19000	19010	19010	19000	8
480	20231102	110700	405535390	19020	19020	19040	18970	412
481	20231102	110600	397705820	19030	19030	19030	19030	28
482	20231102	110500	397172980	19030	19040	19040	19030	7
483	20231102	110400	397039740	19040	19030	19040	19030	191
484	20231102	110300	393403530	19040	19040	19040	19030	44
485	20231102	110200	392565830	19050	19050	19050	19050	1
486	20231102	110100	392546780	19050	19040	19050	19030	169
487	20231102	110000	389328680	19030	19020	19040	19020	145
488	20231102	105900	386569590	19020	19030	19030	19020	25
489	20231102	105800	386094080	19030	19010	19030	19010	153
490	20231102	105700	383184350	19000	19000	19000	19000	86
491	20231102	105600	381550350	19000	19020	19020	19000	19
492	20231102	105500	381189180	19030	19010	19030	19010	192
493	20231102	105400	377537560	19010	19000	19010	19000	46
494	20231102	105300	376663220	19000	19010	19010	18980	178
495	20231102	105200	373283450	19020	19000	19020	19000	150
496	20231102	105100	370431690	19010	19010	19010	19010	1
497	20231102	105000	370412680	19000	19000	19020	19000	53
498	20231102	104900	369405590	19010	19000	19020	19000	127
499	20231102	104800	366991840	18980	18980	18980	18980	0
500	20231102	104700	366991840	18980	19010	19010	18980	45
501	20231102	104600	366136560	19020	18990	19020	18990	193
502	20231102	104500	362468190	18990	19000	19000	18990	64
503	20231102	104400	361252820	18990	18990	18990	18990	5
504	20231102	104300	361157870	19030	18990	19030	18990	306
505	20231102	104200	355340840	18990	19000	19000	18990	29
506	20231102	104100	354790110	18990	18990	18990	18990	2
507	20231102	104000	354752130	19000	19020	19030	19000	214
508	20231102	103900	350681550	19020	19000	19020	19000	186
509	20231102	103800	347146410	19000	19000	19000	18990	67
510	20231102	103700	345874060	18990	18990	19000	18990	131
511	20231102	103600	343385880	18990	19010	19010	18990	133
512	20231102	103500	340858990	19010	19000	19010	19000	52
513	20231102	103400	339870510	19010	19010	19020	19000	61
514	20231102	103300	338710930	19010	18990	19010	18990	98
515	20231102	103200	336849200	18990	19000	19000	18990	32
516	20231102	103100	336241240	19000	19000	19010	19000	43
517	20231102	103000	335423900	19010	19000	19010	18980	102
518	20231102	102900	333486430	19000	19020	19020	19000	32
519	20231102	102800	332878120	19010	18980	19010	18980	13
520	20231102	102700	332631080	19000	18960	19000	18960	121
521	20231102	102600	330334160	18990	19010	19020	18940	304
522	20231102	102500	324561270	19020	19010	19020	19010	14
523	20231102	102400	324295070	19020	19000	19020	18990	125
524	20231102	102300	321919120	18990	18990	18990	18990	74
525	20231102	102200	320513860	19000	19010	19020	19000	115
526	20231102	102100	318328090	19010	18990	19010	18990	249
527	20231102	102000	313595690	18990	19000	19000	18990	30
528	20231102	101900	313025890	19000	19000	19000	19000	40
529	20231102	101800	312265890	19010	18980	19020	18970	249
530	20231102	101700	307534950	18980	18960	18980	18960	97
531	20231102	101600	305694830	18980	18980	18990	18980	12
532	20231102	101500	305467050	18990	18970	19010	18970	349
533	20231102	101400	298840040	18950	18970	18970	18950	5
534	20231102	101300	298745270	18970	18980	18980	18970	5
535	20231102	101200	298650390	19020	18980	19040	18980	424
536	20231102	101100	290590430	18970	18970	18970	18970	8
537	20231102	101000	290438670	18980	18970	18980	18970	39
538	20231102	100900	289698820	18980	18960	18980	18950	106
539	20231102	100800	287688680	18960	18970	18970	18960	13
540	20231102	100700	287442100	18960	18960	18960	18960	0
541	20231102	100600	287442100	18960	18960	18960	18950	111
542	20231102	100500	285337580	18950	18960	18960	18950	44
543	20231102	100400	284503740	18960	18960	18960	18960	34
544	20231102	100300	283859100	18960	18950	18960	18940	93
545	20231102	100200	282097160	18920	18950	18950	18920	61
546	20231102	100100	280942410	18930	18930	18930	18930	0
547	20231102	100000	280942410	18930	18930	18930	18920	93
548	20231102	095900	279182180	18940	18920	18940	18920	41
549	20231102	095800	278406440	18920	18920	18920	18920	12
550	20231102	095700	278179400	18940	18930	18950	18930	62
551	20231102	095600	277005210	18920	18900	18940	18900	173
552	20231102	095500	273731540	18900	18900	18930	18900	133
553	20231102	095400	271215440	18900	18930	18930	18900	48
554	20231102	095300	270306950	18920	18920	18920	18920	88
555	20231102	095200	268641990	18920	18910	18930	18900	160
556	20231102	095100	265615490	18920	18910	18920	18910	55
557	20231102	095000	264575010	18910	18910	18910	18910	22
558	20231102	094900	264158990	18910	18900	18920	18900	72
559	20231102	094800	262797530	18900	18910	18910	18900	93
560	20231102	094700	261039410	18900	18900	18900	18900	12
561	20231102	094600	260812610	18910	18910	18910	18900	96
562	20231102	094500	258997620	18910	18910	18960	18910	244
563	20231102	094400	254380550	18910	18900	18910	18900	49
564	20231102	094300	253454080	18910	18910	18910	18910	104
565	20231102	094200	251487440	18910	18930	18930	18900	844
566	20231102	094100	235514120	18940	18940	18940	18940	71
567	20231102	094000	234169380	18950	18950	18950	18950	12
568	20231102	093900	233941980	18980	18940	18980	18920	158
569	20231102	093800	230949030	18930	18930	18930	18930	43
570	20231102	093700	230135040	18930	18930	18930	18930	12
571	20231102	093600	229907880	18930	18910	18950	18910	199
572	20231102	093500	226142170	18910	18910	18920	18910	58
573	20231102	093400	225045330	18920	18900	18920	18900	178
574	20231102	093300	221679870	18900	18900	18910	18900	109
575	20231102	093200	219619340	18910	18910	18910	18910	34
576	20231102	093100	218976400	18900	18910	18910	18900	66
577	20231102	093000	217728990	18910	18910	18920	18910	48
578	20231102	092900	216821240	18910	18930	18930	18910	129
579	20231102	092800	214381830	18930	18930	18940	18930	83
580	20231102	092700	212810580	18910	18900	18910	18900	87
581	20231102	092600	211165650	18900	18920	18920	18900	19
582	20231102	092500	210806410	18900	18900	18900	18900	82
583	20231102	092400	209256610	18900	18910	18910	18890	76
584	20231102	092300	207819900	18900	18910	18910	18890	186
585	20231102	092200	204303000	18910	18930	18930	18910	161
586	20231102	092100	201255690	18950	18930	18950	18930	64
587	20231102	092000	200043310	18910	18970	18970	18910	372
588	20231102	091900	192989840	18970	18880	18970	18880	687
589	20231102	091800	180011150	18880	18890	18890	18870	75
590	20231102	091700	178594870	18870	18890	18890	18870	206
591	20231102	091600	174704890	18890	18920	18930	18890	773
592	20231102	091500	160084750	18920	18890	19010	18890	185
593	20231102	091400	156583940	18870	18900	18900	18870	1523
594	20231102	091300	127804110	18950	18920	19040	18920	301
595	20231102	091200	122102360	18890	18950	18950	18890	3523
596	20231102	091100	55537380	18930	18950	18950	18930	69
597	20231102	091000	54230110	18940	19030	19030	18940	371
598	20231102	090900	47196430	19040	19040	19050	18990	172
599	20231102	090800	43925690	19050	19070	19070	19050	94
600	20231102	090700	42133530	19080	19100	19120	19050	427
601	20231102	090600	33977810	19090	19050	19090	19050	247
602	20231102	090500	29266360	19040	19020	19050	19020	112
603	20231102	090400	27135650	19030	19020	19050	19020	167
604	20231102	090300	23956560	19000	19020	19020	18960	389
605	20231102	090200	16576560	19020	19000	19040	18920	411
606	20231102	090100	8773560	18990	18940	18990	18930	256
607	20231102	090000	3920540	18930	18940	18940	18930	207