KissMeData/424980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	212500	791077720	12710	12710	12710	12710	1722
3	20231102	212400	791077720	12710	12710	12710	12710	0
4	20231102	212300	791077720	12710	12710	12710	12710	0
5	20231102	212200	791077720	12710	12710	12710	12710	0
6	20231102	212100	791077720	12710	12710	12710	12710	0
7	20231102	212000	791077720	12710	12710	12710	12710	0
8	20231102	211900	791077720	12710	12710	12710	12710	0
9	20231102	211800	791077720	12710	12710	12710	12710	0
10	20231102	211700	791077720	12710	12710	12710	12710	0
11	20231102	211600	791077720	12710	12710	12710	12710	0
12	20231102	211500	791077720	12710	12710	12710	12710	0
13	20231102	211400	791077720	12710	12710	12710	12710	0
14	20231102	211300	791077720	12710	12710	12710	12710	0
15	20231102	211200	791077720	12710	12710	12710	12710	0
16	20231102	211100	791077720	12710	12710	12710	12710	0
17	20231102	211000	791077720	12710	12710	12710	12710	0
18	20231102	210900	791077720	12710	12710	12710	12710	0
19	20231102	210800	791077720	12710	12710	12710	12710	0
20	20231102	210700	791077720	12710	12710	12710	12710	0
21	20231102	210600	791077720	12710	12710	12710	12710	0
22	20231102	210500	791077720	12710	12710	12710	12710	0
23	20231102	210400	791077720	12710	12710	12710	12710	0
24	20231102	210300	791077720	12710	12710	12710	12710	0
25	20231102	210200	791077720	12710	12710	12710	12710	0
26	20231102	210100	791077720	12710	12710	12710	12710	0
27	20231102	210000	791077720	12710	12710	12710	12710	0
28	20231102	205900	791077720	12710	12710	12710	12710	0
29	20231102	205800	791077720	12710	12710	12710	12710	0
30	20231102	205700	791077720	12710	12710	12710	12710	0
31	20231102	205600	791077720	12710	12710	12710	12710	0
32	20231102	205500	791077720	12710	12710	12710	12710	1722
33	20231102	205400	791077720	12710	12710	12710	12710	0
34	20231102	205300	791077720	12710	12710	12710	12710	0
35	20231102	205200	791077720	12710	12710	12710	12710	0
36	20231102	205100	791077720	12710	12710	12710	12710	0
37	20231102	205000	791077720	12710	12710	12710	12710	0
38	20231102	204900	791077720	12710	12710	12710	12710	0
39	20231102	204800	791077720	12710	12710	12710	12710	0
40	20231102	204700	791077720	12710	12710	12710	12710	0
41	20231102	204600	791077720	12710	12710	12710	12710	0
42	20231102	204500	791077720	12710	12710	12710	12710	0
43	20231102	204400	791077720	12710	12710	12710	12710	0
44	20231102	204300	791077720	12710	12710	12710	12710	0
45	20231102	204200	791077720	12710	12710	12710	12710	0
46	20231102	204100	791077720	12710	12710	12710	12710	0
47	20231102	204000	791077720	12710	12710	12710	12710	0
48	20231102	203900	791077720	12710	12710	12710	12710	0
49	20231102	203800	791077720	12710	12710	12710	12710	0
50	20231102	203700	791077720	12710	12710	12710	12710	0
51	20231102	203600	791077720	12710	12710	12710	12710	0
52	20231102	203500	791077720	12710	12710	12710	12710	0
53	20231102	203400	791077720	12710	12710	12710	12710	0
54	20231102	203300	791077720	12710	12710	12710	12710	0
55	20231102	203200	791077720	12710	12710	12710	12710	0
56	20231102	203100	791077720	12710	12710	12710	12710	0
57	20231102	203000	791077720	12710	12710	12710	12710	0
58	20231102	202900	791077720	12710	12710	12710	12710	0
59	20231102	202800	791077720	12710	12710	12710	12710	0
60	20231102	202700	791077720	12710	12710	12710	12710	0
61	20231102	202600	791077720	12710	12710	12710	12710	0
62	20231102	202500	791077720	12710	12710	12710	12710	1722
63	20231102	202400	791077720	12710	12710	12710	12710	0
64	20231102	202300	791077720	12710	12710	12710	12710	0
65	20231102	202200	791077720	12710	12710	12710	12710	0
66	20231102	202100	791077720	12710	12710	12710	12710	0
67	20231102	202000	791077720	12710	12710	12710	12710	0
68	20231102	201900	791077720	12710	12710	12710	12710	0
69	20231102	201800	791077720	12710	12710	12710	12710	0
70	20231102	201700	791077720	12710	12710	12710	12710	0
71	20231102	201600	791077720	12710	12710	12710	12710	0
72	20231102	201500	791077720	12710	12710	12710	12710	0
73	20231102	201400	791077720	12710	12710	12710	12710	0
74	20231102	201300	791077720	12710	12710	12710	12710	0
75	20231102	201200	791077720	12710	12710	12710	12710	0
76	20231102	201100	791077720	12710	12710	12710	12710	0
77	20231102	201000	791077720	12710	12710	12710	12710	0
78	20231102	200900	791077720	12710	12710	12710	12710	0
79	20231102	200800	791077720	12710	12710	12710	12710	0
80	20231102	200700	791077720	12710	12710	12710	12710	0
81	20231102	200600	791077720	12710	12710	12710	12710	0
82	20231102	200500	791077720	12710	12710	12710	12710	0
83	20231102	200400	791077720	12710	12710	12710	12710	0
84	20231102	200300	791077720	12710	12710	12710	12710	0
85	20231102	200200	791077720	12710	12710	12710	12710	0
86	20231102	200100	791077720	12710	12710	12710	12710	0
87	20231102	200000	791077720	12710	12710	12710	12710	0
88	20231102	195900	791077720	12710	12710	12710	12710	0
89	20231102	195800	791077720	12710	12710	12710	12710	0
90	20231102	195700	791077720	12710	12710	12710	12710	0
91	20231102	195600	791077720	12710	12710	12710	12710	0
92	20231102	195500	791077720	12710	12710	12710	12710	1722
93	20231102	195400	791077720	12710	12710	12710	12710	0
94	20231102	195300	791077720	12710	12710	12710	12710	0
95	20231102	195200	791077720	12710	12710	12710	12710	0
96	20231102	195100	791077720	12710	12710	12710	12710	0
97	20231102	195000	791077720	12710	12710	12710	12710	0
98	20231102	194900	791077720	12710	12710	12710	12710	0
99	20231102	194800	791077720	12710	12710	12710	12710	0
100	20231102	194700	791077720	12710	12710	12710	12710	0
101	20231102	194600	791077720	12710	12710	12710	12710	0
102	20231102	194500	791077720	12710	12710	12710	12710	0
103	20231102	194400	791077720	12710	12710	12710	12710	0
104	20231102	194300	791077720	12710	12710	12710	12710	0
105	20231102	194200	791077720	12710	12710	12710	12710	0
106	20231102	194100	791077720	12710	12710	12710	12710	0
107	20231102	194000	791077720	12710	12710	12710	12710	0
108	20231102	193900	791077720	12710	12710	12710	12710	0
109	20231102	193800	791077720	12710	12710	12710	12710	0
110	20231102	193700	791077720	12710	12710	12710	12710	0
111	20231102	193600	791077720	12710	12710	12710	12710	0
112	20231102	193500	791077720	12710	12710	12710	12710	0
113	20231102	193400	791077720	12710	12710	12710	12710	0
114	20231102	193300	791077720	12710	12710	12710	12710	0
115	20231102	193200	791077720	12710	12710	12710	12710	0
116	20231102	193100	791077720	12710	12710	12710	12710	0
117	20231102	193000	791077720	12710	12710	12710	12710	0
118	20231102	192900	791077720	12710	12710	12710	12710	0
119	20231102	192800	791077720	12710	12710	12710	12710	0
120	20231102	192700	791077720	12710	12710	12710	12710	0
121	20231102	192600	791077720	12710	12710	12710	12710	0
122	20231102	192500	791077720	12710	12710	12710	12710	1722
123	20231102	192400	791077720	12710	12710	12710	12710	0
124	20231102	192300	791077720	12710	12710	12710	12710	0
125	20231102	192200	791077720	12710	12710	12710	12710	0
126	20231102	192100	791077720	12710	12710	12710	12710	0
127	20231102	192000	791077720	12710	12710	12710	12710	0
128	20231102	191900	791077720	12710	12710	12710	12710	0
129	20231102	191800	791077720	12710	12710	12710	12710	0
130	20231102	191700	791077720	12710	12710	12710	12710	0
131	20231102	191600	791077720	12710	12710	12710	12710	0
132	20231102	191500	791077720	12710	12710	12710	12710	0
133	20231102	191400	791077720	12710	12710	12710	12710	0
134	20231102	191300	791077720	12710	12710	12710	12710	0
135	20231102	191200	791077720	12710	12710	12710	12710	0
136	20231102	191100	791077720	12710	12710	12710	12710	0
137	20231102	191000	791077720	12710	12710	12710	12710	0
138	20231102	190900	791077720	12710	12710	12710	12710	0
139	20231102	190800	791077720	12710	12710	12710	12710	0
140	20231102	190700	791077720	12710	12710	12710	12710	0
141	20231102	190600	791077720	12710	12710	12710	12710	0
142	20231102	190500	791077720	12710	12710	12710	12710	0
143	20231102	190400	791077720	12710	12710	12710	12710	0
144	20231102	190300	791077720	12710	12710	12710	12710	0
145	20231102	190200	791077720	12710	12710	12710	12710	0
146	20231102	190100	791077720	12710	12710	12710	12710	0
147	20231102	190000	791077720	12710	12710	12710	12710	0
148	20231102	185900	791077720	12710	12710	12710	12710	0
149	20231102	185800	791077720	12710	12710	12710	12710	0
150	20231102	185700	791077720	12710	12710	12710	12710	0
151	20231102	185600	791077720	12710	12710	12710	12710	0
152	20231102	185500	791077720	12710	12710	12710	12710	1722
153	20231102	185400	791077720	12710	12710	12710	12710	0
154	20231102	185300	791077720	12710	12710	12710	12710	0
155	20231102	185200	791077720	12710	12710	12710	12710	0
156	20231102	185100	791077720	12710	12710	12710	12710	0
157	20231102	185000	791077720	12710	12710	12710	12710	0
158	20231102	184900	791077720	12710	12710	12710	12710	0
159	20231102	184800	791077720	12710	12710	12710	12710	0
160	20231102	184700	791077720	12710	12710	12710	12710	0
161	20231102	184600	791077720	12710	12710	12710	12710	0
162	20231102	184500	791077720	12710	12710	12710	12710	0
163	20231102	184400	791077720	12710	12710	12710	12710	0
164	20231102	184300	791077720	12710	12710	12710	12710	0
165	20231102	184200	791077720	12710	12710	12710	12710	0
166	20231102	184100	791077720	12710	12710	12710	12710	0
167	20231102	184000	791077720	12710	12710	12710	12710	0
168	20231102	183900	791077720	12710	12710	12710	12710	0
169	20231102	183800	791077720	12710	12710	12710	12710	0
170	20231102	183700	791077720	12710	12710	12710	12710	0
171	20231102	183600	791077720	12710	12710	12710	12710	0
172	20231102	183500	791077720	12710	12710	12710	12710	0
173	20231102	183400	791077720	12710	12710	12710	12710	0
174	20231102	183300	791077720	12710	12710	12710	12710	0
175	20231102	183200	791077720	12710	12710	12710	12710	0
176	20231102	183100	791077720	12710	12710	12710	12710	0
177	20231102	183000	791077720	12710	12710	12710	12710	0
178	20231102	182900	791077720	12710	12710	12710	12710	0
179	20231102	182800	791077720	12710	12710	12710	12710	0
180	20231102	182700	791077720	12710	12710	12710	12710	0
181	20231102	182600	791077720	12710	12710	12710	12710	0
182	20231102	182500	791077720	12710	12710	12710	12710	1722
183	20231102	182400	791077720	12710	12710	12710	12710	0
184	20231102	182300	791077720	12710	12710	12710	12710	0
185	20231102	182200	791077720	12710	12710	12710	12710	0
186	20231102	182100	791077720	12710	12710	12710	12710	0
187	20231102	182000	791077720	12710	12710	12710	12710	0
188	20231102	181900	791077720	12710	12710	12710	12710	0
189	20231102	181800	791077720	12710	12710	12710	12710	0
190	20231102	181700	791077720	12710	12710	12710	12710	0
191	20231102	181600	791077720	12710	12710	12710	12710	0
192	20231102	181500	791077720	12710	12710	12710	12710	0
193	20231102	181400	791077720	12710	12710	12710	12710	0
194	20231102	181300	791077720	12710	12710	12710	12710	0
195	20231102	181200	791077720	12710	12710	12710	12710	0
196	20231102	181100	791077720	12710	12710	12710	12710	0
197	20231102	181000	791077720	12710	12710	12710	12710	0
198	20231102	180900	791077720	12710	12710	12710	12710	0
199	20231102	180800	791077720	12710	12710	12710	12710	0
200	20231102	180700	791077720	12710	12710	12710	12710	0
201	20231102	180600	791077720	12710	12710	12710	12710	0
202	20231102	180500	791077720	12710	12710	12710	12710	0
203	20231102	180400	791077720	12710	12710	12710	12710	0
204	20231102	180300	791077720	12710	12710	12710	12710	0
205	20231102	180200	791077720	12710	12710	12710	12710	0
206	20231102	180100	791077720	12710	12710	12710	12710	0
207	20231102	180000	791077720	12710	12710	12710	12710	0
208	20231102	175900	791077720	12710	12710	12710	12710	0
209	20231102	175800	791077720	12710	12710	12710	12710	0
210	20231102	175700	791077720	12710	12710	12710	12710	0
211	20231102	175600	791077720	12710	12710	12710	12710	0
212	20231102	175500	791077720	12710	12710	12710	12710	1722
213	20231102	175400	791077720	12710	12710	12710	12710	0
214	20231102	175300	791077720	12710	12710	12710	12710	0
215	20231102	175200	791077720	12710	12710	12710	12710	0
216	20231102	175100	791077720	12710	12710	12710	12710	0
217	20231102	175000	791077720	12710	12710	12710	12710	0
218	20231102	174900	791077720	12710	12710	12710	12710	0
219	20231102	174800	791077720	12710	12710	12710	12710	0
220	20231102	174700	791077720	12710	12710	12710	12710	0
221	20231102	174600	791077720	12710	12710	12710	12710	0
222	20231102	174500	791077720	12710	12710	12710	12710	0
223	20231102	174400	791077720	12710	12710	12710	12710	0
224	20231102	174300	791077720	12710	12710	12710	12710	0
225	20231102	174200	791077720	12710	12710	12710	12710	0
226	20231102	174100	791077720	12710	12710	12710	12710	0
227	20231102	174000	791077720	12710	12710	12710	12710	0
228	20231102	173900	791077720	12710	12710	12710	12710	0
229	20231102	173800	791077720	12710	12710	12710	12710	0
230	20231102	173700	791077720	12710	12710	12710	12710	0
231	20231102	173600	791077720	12710	12710	12710	12710	0
232	20231102	173500	791077720	12710	12710	12710	12710	0
233	20231102	173400	791077720	12710	12710	12710	12710	0
234	20231102	173300	791077720	12710	12710	12710	12710	0
235	20231102	173200	791077720	12710	12710	12710	12710	0
236	20231102	173100	791077720	12710	12710	12710	12710	0
237	20231102	173000	791077720	12710	12710	12710	12710	0
238	20231102	172900	791077720	12710	12710	12710	12710	0
239	20231102	172800	791077720	12710	12710	12710	12710	0
240	20231102	172700	791077720	12710	12710	12710	12710	0
241	20231102	172600	791077720	12710	12710	12710	12710	0
242	20231102	172500	791077720	12710	12710	12710	12710	1722
243	20231102	172400	791077720	12710	12710	12710	12710	0
244	20231102	172300	791077720	12710	12710	12710	12710	0
245	20231102	172200	791077720	12710	12710	12710	12710	0
246	20231102	172100	791077720	12710	12710	12710	12710	0
247	20231102	172000	791077720	12710	12710	12710	12710	0
248	20231102	171900	791077720	12710	12710	12710	12710	0
249	20231102	171800	791077720	12710	12710	12710	12710	0
250	20231102	171700	791077720	12710	12710	12710	12710	0
251	20231102	171600	791077720	12710	12710	12710	12710	0
252	20231102	171500	791077720	12710	12710	12710	12710	0
253	20231102	171400	791077720	12710	12710	12710	12710	0
254	20231102	171300	791077720	12710	12710	12710	12710	0
255	20231102	171200	791077720	12710	12710	12710	12710	0
256	20231102	171100	791077720	12710	12710	12710	12710	0
257	20231102	171000	791077720	12710	12710	12710	12710	0
258	20231102	170900	791077720	12710	12710	12710	12710	0
259	20231102	170800	791077720	12710	12710	12710	12710	0
260	20231102	170700	791077720	12710	12710	12710	12710	0
261	20231102	170600	791077720	12710	12710	12710	12710	0
262	20231102	170500	791077720	12710	12710	12710	12710	0
263	20231102	170400	791077720	12710	12710	12710	12710	0
264	20231102	170300	791077720	12710	12710	12710	12710	0
265	20231102	170200	791077720	12710	12710	12710	12710	0
266	20231102	170100	791077720	12710	12710	12710	12710	0
267	20231102	170000	791077720	12710	12710	12710	12710	0
268	20231102	165900	791077720	12710	12710	12710	12710	0
269	20231102	165800	791077720	12710	12710	12710	12710	0
270	20231102	165700	791077720	12710	12710	12710	12710	0
271	20231102	165600	791077720	12710	12710	12710	12710	0
272	20231102	165500	791077720	12710	12710	12710	12710	1722
273	20231102	165400	791077720	12710	12710	12710	12710	0
274	20231102	165300	791077720	12710	12710	12710	12710	0
275	20231102	165200	791077720	12710	12710	12710	12710	0
276	20231102	165100	791077720	12710	12710	12710	12710	0
277	20231102	165000	791077720	12710	12710	12710	12710	0
278	20231102	164900	791077720	12710	12710	12710	12710	0
279	20231102	164800	791077720	12710	12710	12710	12710	0
280	20231102	164700	791077720	12710	12710	12710	12710	0
281	20231102	164600	791077720	12710	12710	12710	12710	0
282	20231102	164500	791077720	12710	12710	12710	12710	0
283	20231102	164400	791077720	12710	12710	12710	12710	0
284	20231102	164300	791077720	12710	12710	12710	12710	0
285	20231102	164200	791077720	12710	12710	12710	12710	0
286	20231102	164100	791077720	12710	12710	12710	12710	0
287	20231102	164000	791077720	12710	12710	12710	12710	0
288	20231102	163900	791077720	12710	12710	12710	12710	0
289	20231102	163800	791077720	12710	12710	12710	12710	0
290	20231102	163700	791077720	12710	12710	12710	12710	0
291	20231102	163600	791077720	12710	12710	12710	12710	0
292	20231102	163500	791077720	12710	12710	12710	12710	0
293	20231102	163400	791077720	12710	12710	12710	12710	0
294	20231102	163300	791077720	12710	12710	12710	12710	0
295	20231102	163200	791077720	12710	12710	12710	12710	0
296	20231102	163100	791077720	12710	12710	12710	12710	0
297	20231102	163000	791077720	12710	12710	12710	12710	0
298	20231102	162900	791077720	12710	12710	12710	12710	0
299	20231102	162800	791077720	12710	12710	12710	12710	0
300	20231102	162700	791077720	12710	12710	12710	12710	0
301	20231102	162600	791077720	12710	12710	12710	12710	0
302	20231102	162500	791077720	12710	12710	12710	12710	1722
303	20231102	162400	791077720	12710	12710	12710	12710	0
304	20231102	162300	791077720	12710	12710	12710	12710	0
305	20231102	162200	791077720	12710	12710	12710	12710	0
306	20231102	162100	791077720	12710	12710	12710	12710	0
307	20231102	162000	791077720	12710	12710	12710	12710	0
308	20231102	161900	791077720	12710	12710	12710	12710	0
309	20231102	161800	791077720	12710	12710	12710	12710	0
310	20231102	161700	791077720	12710	12710	12710	12710	0
311	20231102	161600	791077720	12710	12710	12710	12710	0
312	20231102	161500	791077720	12710	12710	12710	12710	0
313	20231102	161400	791077720	12710	12710	12710	12710	0
314	20231102	161300	791077720	12710	12710	12710	12710	0
315	20231102	161200	791077720	12710	12710	12710	12710	0
316	20231102	161100	791077720	12710	12710	12710	12710	0
317	20231102	161000	791077720	12710	12710	12710	12710	0
318	20231102	160900	791077720	12710	12710	12710	12710	0
319	20231102	160800	791077720	12710	12710	12710	12710	0
320	20231102	160700	791077720	12710	12710	12710	12710	0
321	20231102	160600	791077720	12710	12710	12710	12710	0
322	20231102	160500	791077720	12710	12710	12710	12710	0
323	20231102	160400	791077720	12710	12710	12710	12710	0
324	20231102	160300	791077720	12710	12710	12710	12710	0
325	20231102	160200	791077720	12710	12710	12710	12710	0
326	20231102	160100	791077720	12710	12710	12710	12710	0
327	20231102	160000	791077720	12710	12710	12710	12710	0
328	20231102	155900	791077720	12710	12710	12710	12710	0
329	20231102	155800	791077720	12710	12710	12710	12710	0
330	20231102	155700	791077720	12710	12710	12710	12710	0
331	20231102	155600	791077720	12710	12710	12710	12710	0
332	20231102	155500	791077720	12710	12710	12710	12710	1722
333	20231102	155400	791077720	12710	12710	12710	12710	0
334	20231102	155300	791077720	12710	12710	12710	12710	0
335	20231102	155200	791077720	12710	12710	12710	12710	0
336	20231102	155100	791077720	12710	12710	12710	12710	0
337	20231102	155000	791077720	12710	12710	12710	12710	0
338	20231102	154900	791077720	12710	12710	12710	12710	0
339	20231102	154800	791077720	12710	12710	12710	12710	0
340	20231102	154700	791077720	12710	12710	12710	12710	0
341	20231102	154600	791077720	12710	12710	12710	12710	0
342	20231102	154500	791077720	12710	12710	12710	12710	0
343	20231102	154400	791077720	12710	12710	12710	12710	0
344	20231102	154300	791077720	12710	12710	12710	12710	0
345	20231102	154200	791077720	12710	12710	12710	12710	0
346	20231102	154100	791077720	12710	12710	12710	12710	0
347	20231102	154000	791077720	12710	12710	12710	12710	0
348	20231102	153900	791077720	12710	12710	12710	12710	0
349	20231102	153800	791077720	12710	12710	12710	12710	0
350	20231102	153700	791077720	12710	12710	12710	12710	0
351	20231102	153600	791077720	12710	12710	12710	12710	0
352	20231102	153500	791077720	12710	12710	12710	12710	0
353	20231102	153400	791077720	12710	12710	12710	12710	0
354	20231102	153300	791077720	12710	12710	12710	12710	0
355	20231102	153200	791077720	12710	12710	12710	12710	0
356	20231102	153100	791077720	12710	12710	12710	12710	0
357	20231102	153000	791077720	12710	12710	12710	12710	1722
358	20231102	152900	769191100	12720	12720	12720	12720	0
359	20231102	152800	769191100	12720	12720	12720	12720	0
360	20231102	152700	769191100	12720	12720	12720	12720	0
361	20231102	152600	769191100	12720	12720	12720	12720	0
362	20231102	152500	769191100	12720	12720	12720	12720	0
363	20231102	152400	769191100	12720	12720	12720	12720	0
364	20231102	152300	769191100	12720	12720	12720	12720	0
365	20231102	152200	769191100	12720	12720	12720	12720	0
366	20231102	152100	769191100	12720	12720	12720	12720	0
367	20231102	152000	769191100	12720	12720	12720	12720	0
368	20231102	151900	769191100	12720	12690	12720	12690	23
369	20231102	151800	768899140	12680	12730	12730	12680	48
370	20231102	151700	768289780	12750	12700	12750	12700	89
371	20231102	151600	767159430	12730	12710	12730	12710	41
372	20231102	151500	766637800	12690	12700	12700	12690	31
373	20231102	151400	766244310	12710	12710	12710	12700	41
374	20231102	151300	765723210	12710	12710	12710	12710	0
375	20231102	151200	765723210	12710	12710	12710	12710	72
376	20231102	151100	764808090	12710	12710	12710	12710	16
377	20231102	151000	764604730	12720	12730	12730	12720	21
378	20231102	150900	764337560	12730	12730	12730	12730	8
379	20231102	150800	764235720	12620	12730	12730	12620	183
380	20231102	150700	761907980	12760	12740	12780	12740	107
381	20231102	150600	760540750	12800	12780	12800	12780	185
382	20231102	150500	758173260	12780	12740	12780	12740	444
383	20231102	150400	752510510	12740	12740	12740	12740	137
384	20231102	150300	750765130	12740	12720	12740	12720	81
385	20231102	150200	749734400	12720	12700	12720	12700	25
386	20231102	150100	749416530	12710	12700	12710	12700	126
387	20231102	150000	747816230	12700	12700	12700	12700	1
388	20231102	145900	747803530	12700	12690	12700	12690	484
389	20231102	145800	741660470	12690	12670	12690	12670	107
390	20231102	145700	740303730	12670	12650	12670	12650	287
391	20231102	145600	736669790	12650	12650	12650	12640	31
392	20231102	145500	736277690	12650	12610	12650	12610	3
393	20231102	145400	736239820	12610	12610	12610	12610	178
394	20231102	145300	733995240	12660	12660	12660	12660	0
395	20231102	145200	733995240	12660	12660	12660	12660	1
396	20231102	145100	733982580	12640	12640	12640	12640	0
397	20231102	145000	733982580	12640	12640	12640	12640	99
398	20231102	144900	732731220	12610	12610	12610	12610	12
399	20231102	144800	732579900	12610	12610	12610	12610	51
400	20231102	144700	731936790	12630	12630	12630	12630	0
401	20231102	144600	731936790	12630	12630	12630	12630	0
402	20231102	144500	731936790	12630	12630	12630	12630	251
403	20231102	144400	728766660	12630	12630	12630	12630	0
404	20231102	144300	728766660	12630	12630	12630	12630	50
405	20231102	144200	728135160	12640	12640	12640	12640	0
406	20231102	144100	728135160	12640	12640	12640	12640	0
407	20231102	144000	728135160	12640	12640	12640	12640	0
408	20231102	143900	728135160	12640	12640	12640	12640	1
409	20231102	143800	728122520	12610	12610	12610	12610	10
410	20231102	143700	727996420	12650	12650	12650	12650	111
411	20231102	143600	726592270	12650	12640	12650	12640	302
412	20231102	143500	722772850	12590	12590	12590	12590	3
413	20231102	143400	722735080	12590	12590	12590	12590	0
414	20231102	143300	722735080	12590	12590	12590	12590	0
415	20231102	143200	722735080	12590	12590	12590	12590	8
416	20231102	143100	722634360	12640	12640	12640	12640	0
417	20231102	143000	722634360	12640	12640	12640	12640	0
418	20231102	142900	722634360	12640	12640	12640	12640	4
419	20231102	142800	722583800	12590	12630	12670	12590	888
420	20231102	142700	711381910	12670	12670	12670	12670	4
421	20231102	142600	711331230	12670	12670	12670	12670	8
422	20231102	142500	711229870	12670	12670	12670	12670	0
423	20231102	142400	711229870	12670	12660	12670	12610	27
424	20231102	142300	710889130	12660	12660	12660	12660	0
425	20231102	142200	710889130	12660	12660	12660	12660	0
426	20231102	142100	710889130	12660	12660	12660	12660	19
427	20231102	142000	710648590	12680	12680	12680	12670	42
428	20231102	141900	710116430	12680	12650	12680	12650	375
429	20231102	141800	705372620	12650	12650	12650	12650	44
430	20231102	141700	704816020	12650	12640	12650	12640	50
431	20231102	141600	704183680	12650	12610	12650	12610	4
432	20231102	141500	704133200	12600	12600	12600	12600	2
433	20231102	141400	704108000	12600	12600	12600	12600	0
434	20231102	141300	704108000	12600	12600	12600	12600	0
435	20231102	141200	704108000	12600	12600	12600	12600	0
436	20231102	141100	704108000	12600	12600	12600	12600	300
437	20231102	141000	700328000	12580	12600	12600	12580	3
438	20231102	140900	700290240	12580	12600	12600	12580	14
439	20231102	140800	700113920	12580	12580	12580	12580	50
440	20231102	140700	699484920	12650	12650	12650	12650	0
441	20231102	140600	699484920	12650	12650	12650	12650	0
442	20231102	140500	699484920	12650	12650	12650	12650	1
443	20231102	140400	699472270	12570	12570	12570	12570	15
444	20231102	140300	699283720	12570	12570	12570	12570	5
445	20231102	140200	699220870	12580	12580	12580	12580	8
446	20231102	140100	699120230	12580	12600	12600	12580	292
447	20231102	140000	695443820	12600	12600	12600	12600	51
448	20231102	135900	694801220	12600	12600	12600	12600	0
449	20231102	135800	694801220	12600	12610	12610	12600	147
450	20231102	135700	692947680	12650	12650	12650	12650	2
451	20231102	135600	692922380	12650	12650	12650	12650	0
452	20231102	135500	692922380	12650	12650	12650	12650	0
453	20231102	135400	692922380	12650	12650	12650	12650	0
454	20231102	135300	692922380	12650	12650	12650	12650	0
455	20231102	135200	692922380	12650	12650	12650	12650	237
456	20231102	135100	689924330	12650	12650	12650	12650	138
457	20231102	135000	688178630	12690	12690	12690	12690	0
458	20231102	134900	688178630	12690	12690	12690	12690	0
459	20231102	134800	688178630	12690	12690	12690	12690	12
460	20231102	134700	688026350	12700	12700	12700	12700	68
461	20231102	134600	687162750	12730	12730	12730	12730	83
462	20231102	134500	686106160	12730	12720	12730	12720	28
463	20231102	134400	685749920	12720	12660	12720	12660	828
464	20231102	134300	675236950	12660	12600	12660	12600	4363
465	20231102	134200	620256650	12600	12600	12600	12600	1
466	20231102	134100	620244050	12600	12590	12600	12590	177
467	20231102	134000	618013860	12600	12600	12600	12600	0
468	20231102	133900	618013860	12600	12600	12600	12600	0
469	20231102	133800	618013860	12600	12600	12600	12560	228
470	20231102	133700	615141540	12600	12600	12600	12560	217
471	20231102	133600	612407380	12550	12550	12550	12550	0
472	20231102	133500	612407380	12550	12550	12550	12550	0
473	20231102	133400	612407380	12550	12550	12550	12550	0
474	20231102	133300	612407380	12550	12550	12550	12550	0
475	20231102	133200	612407380	12550	12550	12550	12550	8
476	20231102	133100	612306980	12550	12550	12550	12550	0
477	20231102	133000	612306980	12550	12550	12550	12550	0
478	20231102	132900	612306980	12550	12550	12550	12550	0
479	20231102	132800	612306980	12550	12550	12550	12550	1
480	20231102	132700	612294430	12600	12600	12600	12600	0
481	20231102	132600	612294430	12600	12600	12600	12600	1
482	20231102	132500	612281830	12560	12560	12560	12560	0
483	20231102	132400	612281830	12560	12560	12560	12560	0
484	20231102	132300	612281830	12560	12560	12560	12560	0
485	20231102	132200	612281830	12560	12560	12560	12560	0
486	20231102	132100	612281830	12560	12560	12560	12560	0
487	20231102	132000	612281830	12560	12560	12560	12560	10
488	20231102	131900	612156230	12560	12560	12560	12560	100
489	20231102	131800	610900230	12550	12550	12550	12550	1
490	20231102	131700	610887680	12560	12560	12560	12560	0
491	20231102	131600	610887680	12560	12570	12570	12560	400
492	20231102	131500	605863470	12570	12570	12570	12570	70
493	20231102	131400	604983570	12600	12570	12600	12570	401
494	20231102	131300	599939590	12580	12580	12580	12580	0
495	20231102	131200	599939590	12580	12580	12580	12580	3
496	20231102	131100	599901850	12580	12580	12580	12580	0
497	20231102	131000	599901850	12580	12580	12580	12580	0
498	20231102	130900	599901850	12580	12580	12580	12580	0
499	20231102	130800	599901850	12580	12580	12580	12580	0
500	20231102	130700	599901850	12580	12590	12590	12580	37
501	20231102	130600	599436110	12590	12590	12590	12590	82
502	20231102	130500	598403730	12590	12580	12590	12580	200
503	20231102	130400	595885830	12590	12590	12590	12590	0
504	20231102	130300	595885830	12590	12590	12590	12590	31
505	20231102	130200	595495540	12590	12590	12590	12590	109
506	20231102	130100	594123230	12590	12590	12590	12590	20
507	20231102	130000	593871430	12590	12590	12590	12590	100
508	20231102	125900	592612430	12590	12590	12590	12590	0
509	20231102	125800	592612430	12590	12550	12590	12550	617
510	20231102	125700	584849500	12550	12540	12550	12540	155
511	20231102	125600	582904920	12560	12560	12560	12560	0
512	20231102	125500	582904920	12560	12560	12560	12560	0
513	20231102	125400	582904920	12560	12560	12560	12560	0
514	20231102	125300	582904920	12560	12560	12560	12560	0
515	20231102	125200	582904920	12560	12560	12560	12560	0
516	20231102	125100	582904920	12560	12560	12560	12560	0
517	20231102	125000	582904920	12560	12560	12560	12560	0
518	20231102	124900	582904920	12560	12560	12560	12560	0
519	20231102	124800	582904920	12560	12560	12560	12560	0
520	20231102	124700	582904920	12560	12560	12560	12560	0
521	20231102	124600	582904920	12560	12560	12560	12560	0
522	20231102	124500	582904920	12560	12560	12560	12560	0
523	20231102	124400	582904920	12560	12560	12560	12560	0
524	20231102	124300	582904920	12560	12560	12560	12560	0
525	20231102	124200	582904920	12560	12560	12560	12560	40
526	20231102	124100	582402520	12560	12560	12560	12560	0
527	20231102	124000	582402520	12560	12560	12560	12560	0
528	20231102	123900	582402520	12560	12560	12560	12560	0
529	20231102	123800	582402520	12560	12560	12560	12560	0
530	20231102	123700	582402520	12560	12560	12560	12560	1
531	20231102	123600	582389960	12500	12500	12500	12500	0
532	20231102	123500	582389960	12500	12500	12500	12500	0
533	20231102	123400	582389960	12500	12500	12500	12500	1
534	20231102	123300	582377460	12500	12490	12500	12490	19
535	20231102	123200	582140060	12500	12500	12500	12500	10
536	20231102	123100	582015060	12550	12550	12550	12550	10
537	20231102	123000	581889560	12550	12550	12550	12550	9
538	20231102	122900	581776610	12560	12560	12560	12560	0
539	20231102	122800	581776610	12560	12560	12560	12560	0
540	20231102	122700	581776610	12560	12560	12560	12560	0
541	20231102	122600	581776610	12560	12560	12560	12560	10
542	20231102	122500	581651010	12560	12560	12560	12560	1
543	20231102	122400	581638450	12550	12550	12550	12550	0
544	20231102	122300	581638450	12550	12550	12550	12550	40
545	20231102	122200	581136450	12550	12530	12550	12530	8
546	20231102	122100	581036070	12490	12490	12490	12490	0
547	20231102	122000	581036070	12490	12490	12490	12490	0
548	20231102	121900	581036070	12490	12490	12490	12490	0
549	20231102	121800	581036070	12490	12490	12490	12490	20
550	20231102	121700	580786270	12480	12480	12480	12480	0
551	20231102	121600	580786270	12480	12420	12480	12420	345
552	20231102	121500	576490170	12400	12400	12400	12400	0
553	20231102	121400	576490170	12400	12400	12400	12400	420
554	20231102	121300	571282170	12420	12410	12420	12390	104
555	20231102	121200	569993510	12400	12400	12400	12400	1
556	20231102	121100	569981110	12390	12390	12390	12390	0
557	20231102	121000	569981110	12390	12390	12390	12390	9
558	20231102	120900	569869600	12390	12390	12390	12390	390
559	20231102	120800	565037500	12490	12490	12490	12490	0
560	20231102	120700	565037500	12490	12490	12490	12490	0
561	20231102	120600	565037500	12490	12490	12490	12490	0
562	20231102	120500	565037500	12490	12490	12490	12490	0
563	20231102	120400	565037500	12490	12490	12490	12490	0
564	20231102	120300	565037500	12490	12490	12490	12490	0
565	20231102	120200	565037500	12490	12490	12490	12490	0
566	20231102	120100	565037500	12490	12490	12490	12490	0
567	20231102	120000	565037500	12490	12490	12490	12490	0
568	20231102	115900	565037500	12490	12490	12490	12490	0
569	20231102	115800	565037500	12490	12490	12490	12490	0
570	20231102	115700	565037500	12490	12400	12490	12400	7
571	20231102	115600	564950250	12400	12430	12430	12400	1003
572	20231102	115500	552502500	12430	12450	12480	12430	543
573	20231102	115400	545742180	12450	12450	12450	12450	0
574	20231102	115300	545742180	12450	12450	12450	12450	69
575	20231102	115200	544883130	12460	12460	12460	12460	9
576	20231102	115100	544770990	12480	12480	12480	12480	2
577	20231102	115000	544746030	12470	12460	12470	12460	2
578	20231102	114900	544721100	12490	12490	12490	12490	0
579	20231102	114800	544721100	12490	12480	12490	12480	2
580	20231102	114700	544696130	12500	12500	12500	12500	1
581	20231102	114600	544683630	12500	12500	12500	12500	0
582	20231102	114500	544683630	12500	12500	12500	12500	49
583	20231102	114400	544071130	12500	12500	12500	12500	0
584	20231102	114300	544071130	12500	12500	12500	12500	0
585	20231102	114200	544071130	12500	12500	12500	12500	169
586	20231102	114100	541958630	12500	12500	12500	12500	0
587	20231102	114000	541958630	12500	12500	12500	12500	0
588	20231102	113900	541958630	12500	12510	12510	12500	261
589	20231102	113800	538693890	12510	12510	12510	12510	0
590	20231102	113700	538693890	12510	12520	12520	12510	43
591	20231102	113600	538155860	12530	12540	12540	12530	168
592	20231102	113500	536050740	12540	12540	12540	12540	0
593	20231102	113400	536050740	12540	12540	12540	12540	2
594	20231102	113300	536025660	12540	12550	12550	12540	49
595	20231102	113200	535410900	12580	12580	12580	12580	0
596	20231102	113100	535410900	12580	12580	12580	12580	0
597	20231102	113000	535410900	12580	12580	12580	12580	0
598	20231102	112900	535410900	12580	12580	12580	12580	7
599	20231102	112800	535322840	12580	12580	12580	12580	10
600	20231102	112700	535197040	12560	12560	12560	12560	28
601	20231102	112600	534845360	12560	12560	12560	12560	10
602	20231102	112500	534719760	12580	12580	12580	12580	10
603	20231102	112400	534593960	12600	12600	12600	12600	0
604	20231102	112300	534593960	12600	12600	12600	12600	0
605	20231102	112200	534593960	12600	12600	12600	12600	20
606	20231102	112100	534341960	12600	12600	12600	12600	0
607	20231102	112000	534341960	12600	12600	12600	12600	1
608	20231102	111900	534329360	12600	12580	12600	12580	11
609	20231102	111800	534190870	12590	12590	12590	12590	0
610	20231102	111700	534190870	12590	12570	12590	12570	1015
611	20231102	111600	521421010	12580	12580	12580	12580	0
612	20231102	111500	521421010	12580	12580	12580	12580	0
613	20231102	111400	521421010	12580	12580	12580	12580	0
614	20231102	111300	521421010	12580	12580	12580	12580	0
615	20231102	111200	521421010	12580	12580	12580	12580	0
616	20231102	111100	521421010	12580	12580	12580	12580	0
617	20231102	111000	521421010	12580	12570	12580	12570	2
618	20231102	110900	521395860	12570	12570	12570	12570	0
619	20231102	110800	521395860	12570	12570	12570	12570	0
620	20231102	110700	521395860	12570	12570	12570	12570	6
621	20231102	110600	521320440	12570	12500	12570	12500	20
622	20231102	110500	521070090	12500	12500	12500	12500	0
623	20231102	110400	521070090	12500	12500	12500	12500	0
624	20231102	110300	521070090	12500	12500	12500	12500	1
625	20231102	110200	521057590	12500	12500	12500	12500	0
626	20231102	110100	521057590	12500	12500	12500	12500	0
627	20231102	110000	521057590	12500	12500	12500	12500	165
628	20231102	105900	518995090	12510	12510	12510	12510	200
629	20231102	105800	516493090	12510	12590	12590	12510	2
630	20231102	105700	516467990	12590	12590	12590	12590	0
631	20231102	105600	516467990	12590	12510	12590	12510	164
632	20231102	105500	514416030	12510	12510	12510	12510	1
633	20231102	105400	514403520	12510	12510	12510	12510	0
634	20231102	105300	514403520	12510	12510	12510	12510	10
635	20231102	105200	514278420	12510	12510	12510	12510	0
636	20231102	105100	514278420	12510	12510	12510	12510	0
637	20231102	105000	514278420	12510	12530	12530	12510	302
638	20231102	104900	510499340	12530	12530	12530	12530	67
639	20231102	104800	509659830	12550	12550	12550	12550	0
640	20231102	104700	509659830	12550	12550	12550	12550	1125
641	20231102	104600	495541080	12550	12600	12600	12550	97
642	20231102	104500	494319130	12600	12600	12600	12600	1
643	20231102	104400	494306530	12600	12630	12630	12600	10
644	20231102	104300	494180470	12630	12630	12630	12630	12
645	20231102	104200	494028910	12660	12660	12660	12660	1
646	20231102	104100	494016250	12660	12660	12660	12660	1
647	20231102	104000	494003590	12630	12630	12630	12630	101
648	20231102	103900	492727960	12670	12670	12670	12670	0
649	20231102	103800	492727960	12670	12670	12670	12670	5
650	20231102	103700	492664610	12670	12650	12670	12650	58
651	20231102	103600	491930400	12650	12630	12650	12630	85
652	20231102	103500	490856670	12620	12620	12620	12620	110
653	20231102	103400	489468470	12600	12600	12600	12600	15
654	20231102	103300	489279470	12570	12570	12570	12570	9
655	20231102	103200	489166340	12570	12570	12570	12570	6
656	20231102	103100	489090920	12570	12610	12610	12570	44
657	20231102	103000	488536850	12630	12630	12630	12630	3
658	20231102	102900	488498960	12610	12600	12610	12600	280
659	20231102	102800	484968930	12600	12600	12600	12600	177
660	20231102	102700	482738730	12600	12610	12610	12600	153
661	20231102	102600	480810920	12610	12610	12610	12610	50
662	20231102	102500	480180420	12610	12630	12630	12610	14
663	20231102	102400	480003620	12640	12640	12640	12640	91
664	20231102	102300	478853380	12640	12630	12640	12630	308
665	20231102	102200	474963070	12630	12600	12630	12600	77
666	20231102	102100	473992790	12600	12590	12600	12590	200
667	20231102	102000	471473020	12570	12570	12570	12570	10
668	20231102	101900	471347320	12590	12570	12590	12570	31
669	20231102	101800	470957290	12590	12590	12590	12590	1
670	20231102	101700	470944700	12560	12590	12590	12560	19
671	20231102	101600	470705790	12590	12590	12590	12590	8
672	20231102	101500	470605070	12570	12570	12570	12570	1
673	20231102	101400	470592500	12590	12590	12590	12590	20
674	20231102	101300	470340700	12590	12570	12590	12570	3
675	20231102	101200	470302950	12560	12540	12560	12540	226
676	20231102	101100	467465180	12540	12530	12540	12530	50
677	20231102	101000	466838220	12530	12530	12530	12530	50
678	20231102	100900	466211720	12520	12520	12520	12520	0
679	20231102	100800	466211720	12520	12520	12520	12520	75
680	20231102	100700	465272720	12550	12550	12550	12550	1
681	20231102	100600	465260170	12510	12510	12510	12510	5
682	20231102	100500	465197620	12560	12560	12560	12560	0
683	20231102	100400	465197620	12560	12560	12560	12560	0
684	20231102	100300	465197620	12560	12560	12560	12560	2
685	20231102	100200	465172500	12510	12510	12510	12510	42
686	20231102	100100	464647080	12510	12520	12520	12510	321
687	20231102	100000	460630370	12530	12520	12530	12520	35
688	20231102	095900	460191850	12500	12500	12500	12500	79
689	20231102	095800	459204350	12500	12530	12530	12500	112
690	20231102	095700	457802250	12530	12530	12570	12530	95
691	20231102	095600	456611780	12530	12430	12530	12400	209
692	20231102	095500	454018380	12430	12450	12470	12410	932
693	20231102	095400	442421380	12450	12520	12520	12450	291
694	20231102	095300	438787580	12560	12570	12570	12500	977
695	20231102	095200	426554370	12530	12530	12530	12530	300
696	20231102	095100	422795370	12530	12550	12550	12530	50
697	20231102	095000	422168650	12550	12590	12590	12550	60
698	20231102	094900	421413720	12590	12590	12600	12590	80
699	20231102	094800	420405950	12590	12590	12590	12590	110
700	20231102	094700	419021050	12600	12600	12600	12600	81
701	20231102	094600	418000450	12600	12630	12630	12600	40
702	20231102	094500	417496420	12640	12640	12640	12640	122
703	20231102	094400	415954340	12640	12590	12640	12590	478
704	20231102	094300	409923040	12590	12590	12590	12590	8
705	20231102	094200	409822320	12590	12590	12590	12580	257
706	20231102	094100	406586720	12590	12560	12590	12550	387
707	20231102	094000	401716710	12530	12540	12540	12530	169
708	20231102	093900	399598750	12570	12540	12570	12530	145
709	20231102	093800	397780620	12570	12570	12570	12570	1
710	20231102	093700	397768050	12570	12570	12600	12570	63
711	20231102	093600	396976040	12600	12600	12600	12600	11
712	20231102	093500	396837440	12600	12540	12600	12540	437
713	20231102	093400	391346270	12540	12570	12570	12540	724
714	20231102	093300	382257880	12580	12610	12610	12580	12
715	20231102	093200	382106760	12610	12640	12640	12610	682
716	20231102	093100	373492960	12660	12630	12660	12600	514
717	20231102	093000	367001230	12600	12580	12660	12560	321
718	20231102	092900	362962420	12580	12630	12660	12580	835
719	20231102	092800	352439450	12650	12800	12800	12630	644
720	20231102	092700	344268210	12800	12800	12820	12790	425
721	20231102	092600	338825630	12800	12830	12840	12800	357
722	20231102	092500	334243440	12840	12780	12850	12760	2607
723	20231102	092400	300896250	12770	12700	12770	12680	1304
724	20231102	092300	284313220	12690	12670	12730	12670	408
725	20231102	092200	279122760	12720	12700	12750	12650	2708
726	20231102	092100	244726960	12700	12540	12700	12540	2623
727	20231102	092000	211624060	12540	12480	12540	12480	3071
728	20231102	091900	173230180	12480	12510	12510	12480	466
729	20231102	091800	167407160	12510	12480	12510	12480	1064
730	20231102	091700	154111090	12480	12480	12490	12480	136
731	20231102	091600	152413570	12480	12480	12480	12460	289
732	20231102	091500	148810220	12480	12450	12490	12450	818
733	20231102	091400	138607650	12450	12470	12470	12440	281
734	20231102	091300	135106410	12470	12460	12470	12460	456
735	20231102	091200	129422320	12460	12460	12470	12420	429
736	20231102	091100	124076180	12470	12470	12480	12410	409
737	20231102	091000	118978050	12470	12440	12470	12400	393
738	20231102	090900	114089130	12440	12390	12460	12390	532
739	20231102	090800	107465760	12430	12440	12500	12430	714
740	20231102	090700	98560020	12430	12300	12430	12280	3539
741	20231102	090600	54841820	12290	12270	12300	12270	1312
742	20231102	090500	38715310	12280	12230	12280	12220	72
743	20231102	090400	37832690	12230	12200	12230	12200	68
744	20231102	090300	37002760	12190	12190	12190	12120	494
745	20231102	090200	30987900	12110	12080	12170	12030	815
746	20231102	090100	21105190	12090	11990	12100	11990	745
747	20231102	090000	12138780	11990	11900	12100	11900	1016