KissMeData/294570/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205700	615499790	19030	19030	19030	19030	347
3	20231103	205600	615499790	19030	19030	19030	19030	0
4	20231103	205500	615499790	19030	19030	19030	19030	0
5	20231103	205400	615499790	19030	19030	19030	19030	0
6	20231103	205300	615499790	19030	19030	19030	19030	0
7	20231103	205200	615499790	19030	19030	19030	19030	0
8	20231103	205100	615499790	19030	19030	19030	19030	0
9	20231103	205000	615499790	19030	19030	19030	19030	0
10	20231103	204900	615499790	19030	19030	19030	19030	0
11	20231103	204800	615499790	19030	19030	19030	19030	0
12	20231103	204700	615499790	19030	19030	19030	19030	0
13	20231103	204600	615499790	19030	19030	19030	19030	0
14	20231103	204500	615499790	19030	19030	19030	19030	0
15	20231103	204400	615499790	19030	19030	19030	19030	0
16	20231103	204300	615499790	19030	19030	19030	19030	0
17	20231103	204200	615499790	19030	19030	19030	19030	0
18	20231103	204100	615499790	19030	19030	19030	19030	0
19	20231103	204000	615499790	19030	19030	19030	19030	0
20	20231103	203900	615499790	19030	19030	19030	19030	0
21	20231103	203800	615499790	19030	19030	19030	19030	0
22	20231103	203700	615499790	19030	19030	19030	19030	0
23	20231103	203600	615499790	19030	19030	19030	19030	0
24	20231103	203500	615499790	19030	19030	19030	19030	0
25	20231103	203400	615499790	19030	19030	19030	19030	0
26	20231103	203300	615499790	19030	19030	19030	19030	0
27	20231103	203200	615499790	19030	19030	19030	19030	0
28	20231103	203100	615499790	19030	19030	19030	19030	0
29	20231103	203000	615499790	19030	19030	19030	19030	0
30	20231103	202900	615499790	19030	19030	19030	19030	0
31	20231103	202800	615499790	19030	19030	19030	19030	0
32	20231103	202700	615499790	19030	19030	19030	19030	347
33	20231103	202600	615499790	19030	19030	19030	19030	0
34	20231103	202500	615499790	19030	19030	19030	19030	0
35	20231103	202400	615499790	19030	19030	19030	19030	0
36	20231103	202300	615499790	19030	19030	19030	19030	0
37	20231103	202200	615499790	19030	19030	19030	19030	0
38	20231103	202100	615499790	19030	19030	19030	19030	0
39	20231103	202000	615499790	19030	19030	19030	19030	0
40	20231103	201900	615499790	19030	19030	19030	19030	0
41	20231103	201800	615499790	19030	19030	19030	19030	0
42	20231103	201700	615499790	19030	19030	19030	19030	0
43	20231103	201600	615499790	19030	19030	19030	19030	0
44	20231103	201500	615499790	19030	19030	19030	19030	0
45	20231103	201400	615499790	19030	19030	19030	19030	0
46	20231103	201300	615499790	19030	19030	19030	19030	0
47	20231103	201200	615499790	19030	19030	19030	19030	0
48	20231103	201100	615499790	19030	19030	19030	19030	0
49	20231103	201000	615499790	19030	19030	19030	19030	0
50	20231103	200900	615499790	19030	19030	19030	19030	0
51	20231103	200800	615499790	19030	19030	19030	19030	0
52	20231103	200700	615499790	19030	19030	19030	19030	0
53	20231103	200600	615499790	19030	19030	19030	19030	0
54	20231103	200500	615499790	19030	19030	19030	19030	0
55	20231103	200400	615499790	19030	19030	19030	19030	0
56	20231103	200300	615499790	19030	19030	19030	19030	0
57	20231103	200200	615499790	19030	19030	19030	19030	0
58	20231103	200100	615499790	19030	19030	19030	19030	0
59	20231103	200000	615499790	19030	19030	19030	19030	0
60	20231103	195900	615499790	19030	19030	19030	19030	0
61	20231103	195800	615499790	19030	19030	19030	19030	0
62	20231103	195700	615499790	19030	19030	19030	19030	347
63	20231103	195600	615499790	19030	19030	19030	19030	0
64	20231103	195500	615499790	19030	19030	19030	19030	0
65	20231103	195400	615499790	19030	19030	19030	19030	0
66	20231103	195300	615499790	19030	19030	19030	19030	0
67	20231103	195200	615499790	19030	19030	19030	19030	0
68	20231103	195100	615499790	19030	19030	19030	19030	0
69	20231103	195000	615499790	19030	19030	19030	19030	0
70	20231103	194900	615499790	19030	19030	19030	19030	0
71	20231103	194800	615499790	19030	19030	19030	19030	0
72	20231103	194700	615499790	19030	19030	19030	19030	0
73	20231103	194600	615499790	19030	19030	19030	19030	0
74	20231103	194500	615499790	19030	19030	19030	19030	0
75	20231103	194400	615499790	19030	19030	19030	19030	0
76	20231103	194300	615499790	19030	19030	19030	19030	0
77	20231103	194200	615499790	19030	19030	19030	19030	0
78	20231103	194100	615499790	19030	19030	19030	19030	0
79	20231103	194000	615499790	19030	19030	19030	19030	0
80	20231103	193900	615499790	19030	19030	19030	19030	0
81	20231103	193800	615499790	19030	19030	19030	19030	0
82	20231103	193700	615499790	19030	19030	19030	19030	0
83	20231103	193600	615499790	19030	19030	19030	19030	0
84	20231103	193500	615499790	19030	19030	19030	19030	0
85	20231103	193400	615499790	19030	19030	19030	19030	0
86	20231103	193300	615499790	19030	19030	19030	19030	0
87	20231103	193200	615499790	19030	19030	19030	19030	0
88	20231103	193100	615499790	19030	19030	19030	19030	0
89	20231103	193000	615499790	19030	19030	19030	19030	0
90	20231103	192900	615499790	19030	19030	19030	19030	0
91	20231103	192800	615499790	19030	19030	19030	19030	0
92	20231103	192700	615499790	19030	19030	19030	19030	347
93	20231103	192600	615499790	19030	19030	19030	19030	0
94	20231103	192500	615499790	19030	19030	19030	19030	0
95	20231103	192400	615499790	19030	19030	19030	19030	0
96	20231103	192300	615499790	19030	19030	19030	19030	0
97	20231103	192200	615499790	19030	19030	19030	19030	0
98	20231103	192100	615499790	19030	19030	19030	19030	0
99	20231103	192000	615499790	19030	19030	19030	19030	0
100	20231103	191900	615499790	19030	19030	19030	19030	0
101	20231103	191800	615499790	19030	19030	19030	19030	0
102	20231103	191700	615499790	19030	19030	19030	19030	0
103	20231103	191600	615499790	19030	19030	19030	19030	0
104	20231103	191500	615499790	19030	19030	19030	19030	0
105	20231103	191400	615499790	19030	19030	19030	19030	0
106	20231103	191300	615499790	19030	19030	19030	19030	0
107	20231103	191200	615499790	19030	19030	19030	19030	0
108	20231103	191100	615499790	19030	19030	19030	19030	0
109	20231103	191000	615499790	19030	19030	19030	19030	0
110	20231103	190900	615499790	19030	19030	19030	19030	0
111	20231103	190800	615499790	19030	19030	19030	19030	0
112	20231103	190700	615499790	19030	19030	19030	19030	0
113	20231103	190600	615499790	19030	19030	19030	19030	0
114	20231103	190500	615499790	19030	19030	19030	19030	0
115	20231103	190400	615499790	19030	19030	19030	19030	0
116	20231103	190300	615499790	19030	19030	19030	19030	0
117	20231103	190200	615499790	19030	19030	19030	19030	0
118	20231103	190100	615499790	19030	19030	19030	19030	0
119	20231103	190000	615499790	19030	19030	19030	19030	0
120	20231103	185900	615499790	19030	19030	19030	19030	0
121	20231103	185800	615499790	19030	19030	19030	19030	0
122	20231103	185700	615499790	19030	19030	19030	19030	347
123	20231103	185600	615499790	19030	19030	19030	19030	0
124	20231103	185500	615499790	19030	19030	19030	19030	0
125	20231103	185400	615499790	19030	19030	19030	19030	0
126	20231103	185300	615499790	19030	19030	19030	19030	0
127	20231103	185200	615499790	19030	19030	19030	19030	0
128	20231103	185100	615499790	19030	19030	19030	19030	0
129	20231103	185000	615499790	19030	19030	19030	19030	0
130	20231103	184900	615499790	19030	19030	19030	19030	0
131	20231103	184800	615499790	19030	19030	19030	19030	0
132	20231103	184700	615499790	19030	19030	19030	19030	0
133	20231103	184600	615499790	19030	19030	19030	19030	0
134	20231103	184500	615499790	19030	19030	19030	19030	0
135	20231103	184400	615499790	19030	19030	19030	19030	0
136	20231103	184300	615499790	19030	19030	19030	19030	0
137	20231103	184200	615499790	19030	19030	19030	19030	0
138	20231103	184100	615499790	19030	19030	19030	19030	0
139	20231103	184000	615499790	19030	19030	19030	19030	0
140	20231103	183900	615499790	19030	19030	19030	19030	0
141	20231103	183800	615499790	19030	19030	19030	19030	0
142	20231103	183700	615499790	19030	19030	19030	19030	0
143	20231103	183600	615499790	19030	19030	19030	19030	0
144	20231103	183500	615499790	19030	19030	19030	19030	0
145	20231103	183400	615499790	19030	19030	19030	19030	0
146	20231103	183300	615499790	19030	19030	19030	19030	0
147	20231103	183200	615499790	19030	19030	19030	19030	0
148	20231103	183100	615499790	19030	19030	19030	19030	0
149	20231103	183000	615499790	19030	19030	19030	19030	0
150	20231103	182900	615499790	19030	19030	19030	19030	0
151	20231103	182800	615499790	19030	19030	19030	19030	0
152	20231103	182700	615499790	19030	19030	19030	19030	347
153	20231103	182600	615499790	19030	19030	19030	19030	0
154	20231103	182500	615499790	19030	19030	19030	19030	0
155	20231103	182400	615499790	19030	19030	19030	19030	0
156	20231103	182300	615499790	19030	19030	19030	19030	0
157	20231103	182200	615499790	19030	19030	19030	19030	0
158	20231103	182100	615499790	19030	19030	19030	19030	0
159	20231103	182000	615499790	19030	19030	19030	19030	0
160	20231103	181900	615499790	19030	19030	19030	19030	0
161	20231103	181800	615499790	19030	19030	19030	19030	0
162	20231103	181700	615499790	19030	19030	19030	19030	0
163	20231103	181600	615499790	19030	19030	19030	19030	0
164	20231103	181500	615499790	19030	19030	19030	19030	0
165	20231103	181400	615499790	19030	19030	19030	19030	0
166	20231103	181300	615499790	19030	19030	19030	19030	0
167	20231103	181200	615499790	19030	19030	19030	19030	0
168	20231103	181100	615499790	19030	19030	19030	19030	0
169	20231103	181000	615499790	19030	19030	19030	19030	0
170	20231103	180900	615499790	19030	19030	19030	19030	0
171	20231103	180800	615499790	19030	19030	19030	19030	0
172	20231103	180700	615499790	19030	19030	19030	19030	0
173	20231103	180600	615499790	19030	19030	19030	19030	0
174	20231103	180500	615499790	19030	19030	19030	19030	0
175	20231103	180400	615499790	19030	19030	19030	19030	0
176	20231103	180300	615499790	19030	19030	19030	19030	0
177	20231103	180200	615499790	19030	19030	19030	19030	0
178	20231103	180100	615499790	19030	19030	19030	19030	0
179	20231103	180000	615499790	19030	19030	19030	19030	0
180	20231103	175900	615499790	19030	19030	19030	19030	0
181	20231103	175800	615499790	19030	19030	19030	19030	0
182	20231103	175700	615499790	19030	19030	19030	19030	347
183	20231103	175600	615499790	19030	19030	19030	19030	0
184	20231103	175500	615499790	19030	19030	19030	19030	0
185	20231103	175400	615499790	19030	19030	19030	19030	0
186	20231103	175300	615499790	19030	19030	19030	19030	0
187	20231103	175200	615499790	19030	19030	19030	19030	0
188	20231103	175100	615499790	19030	19030	19030	19030	0
189	20231103	175000	615499790	19030	19030	19030	19030	0
190	20231103	174900	615499790	19030	19030	19030	19030	0
191	20231103	174800	615499790	19030	19030	19030	19030	0
192	20231103	174700	615499790	19030	19030	19030	19030	0
193	20231103	174600	615499790	19030	19030	19030	19030	0
194	20231103	174500	615499790	19030	19030	19030	19030	0
195	20231103	174400	615499790	19030	19030	19030	19030	0
196	20231103	174300	615499790	19030	19030	19030	19030	0
197	20231103	174200	615499790	19030	19030	19030	19030	0
198	20231103	174100	615499790	19030	19030	19030	19030	0
199	20231103	174000	615499790	19030	19030	19030	19030	0
200	20231103	173900	615499790	19030	19030	19030	19030	0
201	20231103	173800	615499790	19030	19030	19030	19030	0
202	20231103	173700	615499790	19030	19030	19030	19030	0
203	20231103	173600	615499790	19030	19030	19030	19030	0
204	20231103	173500	615499790	19030	19030	19030	19030	0
205	20231103	173400	615499790	19030	19030	19030	19030	0
206	20231103	173300	615499790	19030	19030	19030	19030	0
207	20231103	173200	615499790	19030	19030	19030	19030	0
208	20231103	173100	615499790	19030	19030	19030	19030	0
209	20231103	173000	615499790	19030	19030	19030	19030	0
210	20231103	172900	615499790	19030	19030	19030	19030	0
211	20231103	172800	615499790	19030	19030	19030	19030	0
212	20231103	172700	615499790	19030	19030	19030	19030	347
213	20231103	172600	615499790	19030	19030	19030	19030	0
214	20231103	172500	615499790	19030	19030	19030	19030	0
215	20231103	172400	615499790	19030	19030	19030	19030	0
216	20231103	172300	615499790	19030	19030	19030	19030	0
217	20231103	172200	615499790	19030	19030	19030	19030	0
218	20231103	172100	615499790	19030	19030	19030	19030	0
219	20231103	172000	615499790	19030	19030	19030	19030	0
220	20231103	171900	615499790	19030	19030	19030	19030	0
221	20231103	171800	615499790	19030	19030	19030	19030	0
222	20231103	171700	615499790	19030	19030	19030	19030	0
223	20231103	171600	615499790	19030	19030	19030	19030	0
224	20231103	171500	615499790	19030	19030	19030	19030	0
225	20231103	171400	615499790	19030	19030	19030	19030	0
226	20231103	171300	615499790	19030	19030	19030	19030	0
227	20231103	171200	615499790	19030	19030	19030	19030	0
228	20231103	171100	615499790	19030	19030	19030	19030	0
229	20231103	171000	615499790	19030	19030	19030	19030	0
230	20231103	170900	615499790	19030	19030	19030	19030	0
231	20231103	170800	615499790	19030	19030	19030	19030	0
232	20231103	170700	615499790	19030	19030	19030	19030	0
233	20231103	170600	615499790	19030	19030	19030	19030	0
234	20231103	170500	615499790	19030	19030	19030	19030	0
235	20231103	170400	615499790	19030	19030	19030	19030	0
236	20231103	170300	615499790	19030	19030	19030	19030	0
237	20231103	170200	615499790	19030	19030	19030	19030	0
238	20231103	170100	615499790	19030	19030	19030	19030	0
239	20231103	170000	615499790	19030	19030	19030	19030	0
240	20231103	165900	615499790	19030	19030	19030	19030	0
241	20231103	165800	615499790	19030	19030	19030	19030	0
242	20231103	165700	615499790	19030	19030	19030	19030	347
243	20231103	165600	615499790	19030	19030	19030	19030	0
244	20231103	165500	615499790	19030	19030	19030	19030	0
245	20231103	165400	615499790	19030	19030	19030	19030	0
246	20231103	165300	615499790	19030	19030	19030	19030	0
247	20231103	165200	615499790	19030	19030	19030	19030	0
248	20231103	165100	615499790	19030	19030	19030	19030	0
249	20231103	165000	615499790	19030	19030	19030	19030	0
250	20231103	164900	615499790	19030	19030	19030	19030	0
251	20231103	164800	615499790	19030	19030	19030	19030	0
252	20231103	164700	615499790	19030	19030	19030	19030	0
253	20231103	164600	615499790	19030	19030	19030	19030	0
254	20231103	164500	615499790	19030	19030	19030	19030	0
255	20231103	164400	615499790	19030	19030	19030	19030	0
256	20231103	164300	615499790	19030	19030	19030	19030	0
257	20231103	164200	615499790	19030	19030	19030	19030	0
258	20231103	164100	615499790	19030	19030	19030	19030	0
259	20231103	164000	615499790	19030	19030	19030	19030	0
260	20231103	163900	615499790	19030	19030	19030	19030	0
261	20231103	163800	615499790	19030	19030	19030	19030	0
262	20231103	163700	615499790	19030	19030	19030	19030	0
263	20231103	163600	615499790	19030	19030	19030	19030	0
264	20231103	163500	615499790	19030	19030	19030	19030	0
265	20231103	163400	615499790	19030	19030	19030	19030	0
266	20231103	163300	615499790	19030	19030	19030	19030	0
267	20231103	163200	615499790	19030	19030	19030	19030	0
268	20231103	163100	615499790	19030	19030	19030	19030	0
269	20231103	163000	615499790	19030	19030	19030	19030	0
270	20231103	162900	615499790	19030	19030	19030	19030	0
271	20231103	162800	615499790	19030	19030	19030	19030	0
272	20231103	162700	615499790	19030	19030	19030	19030	347
273	20231103	162600	615499790	19030	19030	19030	19030	0
274	20231103	162500	615499790	19030	19030	19030	19030	0
275	20231103	162400	615499790	19030	19030	19030	19030	0
276	20231103	162300	615499790	19030	19030	19030	19030	0
277	20231103	162200	615499790	19030	19030	19030	19030	0
278	20231103	162100	615499790	19030	19030	19030	19030	0
279	20231103	162000	615499790	19030	19030	19030	19030	0
280	20231103	161900	615499790	19030	19030	19030	19030	0
281	20231103	161800	615499790	19030	19030	19030	19030	0
282	20231103	161700	615499790	19030	19030	19030	19030	0
283	20231103	161600	615499790	19030	19030	19030	19030	0
284	20231103	161500	615499790	19030	19030	19030	19030	0
285	20231103	161400	615499790	19030	19030	19030	19030	0
286	20231103	161300	615499790	19030	19030	19030	19030	0
287	20231103	161200	615499790	19030	19030	19030	19030	0
288	20231103	161100	615499790	19030	19030	19030	19030	0
289	20231103	161000	615499790	19030	19030	19030	19030	0
290	20231103	160900	615499790	19030	19030	19030	19030	0
291	20231103	160800	615499790	19030	19030	19030	19030	0
292	20231103	160700	615499790	19030	19030	19030	19030	0
293	20231103	160600	615499790	19030	19030	19030	19030	0
294	20231103	160500	615499790	19030	19030	19030	19030	0
295	20231103	160400	615499790	19030	19030	19030	19030	0
296	20231103	160300	615499790	19030	19030	19030	19030	0
297	20231103	160200	615499790	19030	19030	19030	19030	0
298	20231103	160100	615499790	19030	19030	19030	19030	0
299	20231103	160000	615499790	19030	19030	19030	19030	0
300	20231103	155900	615499790	19030	19030	19030	19030	0
301	20231103	155800	615499790	19030	19030	19030	19030	0
302	20231103	155700	615499790	19030	19030	19030	19030	347
303	20231103	155600	615499790	19030	19030	19030	19030	0
304	20231103	155500	615499790	19030	19030	19030	19030	0
305	20231103	155400	615499790	19030	19030	19030	19030	0
306	20231103	155300	615499790	19030	19030	19030	19030	0
307	20231103	155200	615499790	19030	19030	19030	19030	0
308	20231103	155100	615499790	19030	19030	19030	19030	0
309	20231103	155000	615499790	19030	19030	19030	19030	0
310	20231103	154900	615499790	19030	19030	19030	19030	0
311	20231103	154800	615499790	19030	19030	19030	19030	0
312	20231103	154700	615499790	19030	19030	19030	19030	0
313	20231103	154600	615499790	19030	19030	19030	19030	0
314	20231103	154500	615499790	19030	19030	19030	19030	0
315	20231103	154400	615499790	19030	19030	19030	19030	0
316	20231103	154300	615499790	19030	19030	19030	19030	0
317	20231103	154200	615499790	19030	19030	19030	19030	0
318	20231103	154100	615499790	19030	19030	19030	19030	0
319	20231103	154000	615499790	19030	19030	19030	19030	0
320	20231103	153900	615499790	19030	19030	19030	19030	0
321	20231103	153800	615499790	19030	19030	19030	19030	0
322	20231103	153700	615499790	19030	19030	19030	19030	0
323	20231103	153600	615499790	19030	19030	19030	19030	0
324	20231103	153500	615499790	19030	19030	19030	19030	0
325	20231103	153400	615499790	19030	19030	19030	19030	0
326	20231103	153300	615499790	19030	19030	19030	19030	0
327	20231103	153200	615499790	19030	19030	19030	19030	0
328	20231103	153100	615499790	19030	19030	19030	19030	0
329	20231103	153000	615499790	19030	19030	19030	19030	347
330	20231103	152900	608896380	19030	19030	19030	19030	0
331	20231103	152800	608896380	19030	19030	19030	19030	0
332	20231103	152700	608896380	19030	19030	19030	19030	0
333	20231103	152600	608896380	19030	19030	19030	19030	0
334	20231103	152500	608896380	19030	19030	19030	19030	0
335	20231103	152400	608896380	19030	19030	19030	19030	0
336	20231103	152300	608896380	19030	19030	19030	19030	0
337	20231103	152200	608896380	19030	19030	19030	19030	0
338	20231103	152100	608896380	19030	19030	19030	19030	0
339	20231103	152000	608896380	19030	19030	19030	19030	0
340	20231103	151900	608896380	19030	19030	19030	19020	261
341	20231103	151800	603929600	19020	19030	19030	19020	29
342	20231103	151700	603377860	19020	19020	19020	19020	0
343	20231103	151600	603377860	19020	19050	19050	19000	249
344	20231103	151500	598639080	19060	19060	19060	19060	4
345	20231103	151400	598562840	19060	19060	19060	19060	118
346	20231103	151300	596313760	19070	19070	19070	19060	204
347	20231103	151200	592424650	19080	19080	19080	19080	104
348	20231103	151100	590440330	19090	19090	19090	19090	25
349	20231103	151000	589963080	19090	19080	19090	19080	59
350	20231103	150900	588836980	19080	19080	19080	19080	11
351	20231103	150800	588627100	19080	19100	19100	19080	401
352	20231103	150700	580974210	19100	19100	19100	19100	6
353	20231103	150600	580859610	19100	19090	19100	19090	6
354	20231103	150500	580745050	19100	19100	19100	19100	38
355	20231103	150400	580019250	19090	19080	19090	19080	71
356	20231103	150300	578663980	19080	19080	19080	19080	30
357	20231103	150200	578091580	19070	19070	19070	19070	0
358	20231103	150100	578091580	19070	19060	19070	19060	11
359	20231103	150000	577881910	19050	19060	19060	19050	31
360	20231103	145900	577291130	19080	19080	19080	19080	0
361	20231103	145800	577291130	19080	19080	19080	19080	24
362	20231103	145700	576833210	19090	19090	19090	19090	0
363	20231103	145600	576833210	19090	19090	19090	19090	121
364	20231103	145500	574523320	19100	19100	19100	19100	2
365	20231103	145400	574485120	19090	19090	19090	19090	69
366	20231103	145300	573167910	19090	19070	19090	19070	70
367	20231103	145200	571832730	19070	19020	19070	19020	118
368	20231103	145100	569587740	19000	19000	19000	19000	77
369	20231103	145000	568124740	19000	19020	19020	19000	33
370	20231103	144900	567497640	19020	19020	19030	19020	85
371	20231103	144800	565880930	19040	19040	19040	19040	12
372	20231103	144700	565652450	19040	19040	19040	19040	4
373	20231103	144600	565576290	19040	19040	19040	19040	0
374	20231103	144500	565576290	19040	19040	19040	19040	0
375	20231103	144400	565576290	19040	19070	19070	19040	43
376	20231103	144300	564757060	19080	19080	19080	19080	162
377	20231103	144200	561666100	19070	19060	19070	19060	28
378	20231103	144100	561132400	19070	19070	19070	19070	52
379	20231103	144000	560140760	19070	19070	19070	19070	59
380	20231103	143900	559015630	19070	19050	19070	19050	66
381	20231103	143800	557758000	19040	19040	19040	19040	28
382	20231103	143700	557224880	19050	19050	19050	19050	5
383	20231103	143600	557129630	19000	18980	19000	18980	90
384	20231103	143500	555419870	19010	19030	19030	18980	117
385	20231103	143400	553195150	19030	19030	19030	19030	27
386	20231103	143300	552681340	19040	19040	19040	19040	10
387	20231103	143200	552490940	19040	19050	19050	19040	99
388	20231103	143100	550605970	19020	18990	19020	18990	182
389	20231103	143000	547145800	19000	19000	19000	19000	0
390	20231103	142900	547145800	19000	18990	19000	18990	32
391	20231103	142800	546538080	19000	19000	19000	19000	0
392	20231103	142700	546538080	19000	18980	19000	18980	146
393	20231103	142600	543765910	18990	18990	18990	18990	0
394	20231103	142500	543765910	18990	18990	18990	18990	179
395	20231103	142400	540366700	19000	19000	19000	19000	52
396	20231103	142300	539378700	18990	19010	19010	18990	133
397	20231103	142200	536852050	19020	19020	19020	19020	0
398	20231103	142100	536852050	19020	19010	19020	19010	8
399	20231103	142000	536699960	19020	19010	19030	19010	71
400	20231103	141900	535349600	19040	19040	19040	19040	35
401	20231103	141800	534683200	19010	19010	19010	19000	116
402	20231103	141700	532478170	19020	19020	19020	19020	28
403	20231103	141600	531945610	19020	19030	19030	19020	54
404	20231103	141500	530918340	19020	19020	19020	19020	5
405	20231103	141400	530823240	19020	19020	19020	19020	39
406	20231103	141300	530081460	19030	19030	19030	19030	0
407	20231103	141200	530081460	19030	19030	19030	19030	33
408	20231103	141100	529453470	19030	19050	19050	19030	86
409	20231103	141000	527815860	19040	19050	19050	19040	14
410	20231103	140900	527549200	19040	19050	19050	19030	59
411	20231103	140800	526426160	19040	19040	19040	19040	357
412	20231103	140700	519628880	19000	19000	19000	18980	323
413	20231103	140600	513494470	19000	19000	19000	19000	17
414	20231103	140500	513171470	19000	19000	19000	19000	55
415	20231103	140400	512126470	19010	19000	19010	19000	58
416	20231103	140300	511024270	19010	18990	19010	18990	31
417	20231103	140200	510435300	19010	19050	19050	18960	523
418	20231103	140100	500513250	19060	19060	19060	19060	14
419	20231103	140000	500246410	19060	19060	19060	19060	27
420	20231103	135900	499731790	19060	19070	19070	19060	19
421	20231103	135800	499369510	19090	19030	19100	19030	208
422	20231103	135700	495400660	19040	19040	19040	19040	0
423	20231103	135600	495400660	19040	19040	19060	19040	139
424	20231103	135500	492753100	19030	18990	19030	18980	549
425	20231103	135400	482322440	18990	18990	19000	18980	131
426	20231103	135300	479834650	18990	18970	18990	18970	57
427	20231103	135200	478752600	18990	18990	18990	18990	10
428	20231103	135100	478562700	18990	18980	18990	18980	72
429	20231103	135000	477195780	18980	18960	18990	18960	138
430	20231103	134900	474577820	18950	18950	18950	18950	28
431	20231103	134800	474047220	18950	18960	18960	18950	16
432	20231103	134700	473743960	18950	18960	18960	18950	21
433	20231103	134600	473345970	18960	18960	18960	18960	11
434	20231103	134500	473137410	18960	18980	18980	18960	33
435	20231103	134400	472511410	18980	18960	18980	18960	72
436	20231103	134300	471145710	18960	18970	18970	18960	70
437	20231103	134200	469817910	18970	18970	18970	18970	52
438	20231103	134100	468831470	18970	18970	18970	18970	0
439	20231103	134000	468831470	18970	18930	18970	18930	164
440	20231103	133900	465723910	18920	18930	18940	18920	83
441	20231103	133800	464152300	18930	18930	18930	18930	36
442	20231103	133700	463470820	18930	18930	18930	18930	25
443	20231103	133600	462997570	18930	18920	18930	18920	125
444	20231103	133500	460631610	18910	18920	18920	18910	11
445	20231103	133400	460423540	18910	18920	18920	18910	29
446	20231103	133300	459875080	18920	18920	18920	18920	42
447	20231103	133200	459080440	18920	18920	18920	18920	13
448	20231103	133100	458834480	18910	18940	18940	18910	54
449	20231103	133000	457812500	18920	18880	18920	18880	73
450	20231103	132900	456433400	18870	18850	18880	18850	28
451	20231103	132800	455905320	18870	18870	18890	18870	82
452	20231103	132700	454357400	18880	18880	18880	18880	0
453	20231103	132600	454357400	18880	18870	18880	18870	54
454	20231103	132500	453338370	18880	18870	18880	18870	51
455	20231103	132400	452375780	18860	18880	18880	18860	37
456	20231103	132300	451677830	18870	18890	18890	18870	44
457	20231103	132200	450847290	18920	18920	18920	18920	4
458	20231103	132100	450771610	18950	18890	18950	18890	116
459	20231103	132000	448579330	18870	18880	18900	18870	121
460	20231103	131900	446294190	18880	18880	18880	18880	51
461	20231103	131800	445331310	18880	18860	18890	18860	156
462	20231103	131700	442386540	18880	18870	18880	18870	33
463	20231103	131600	441763800	18870	18850	18870	18850	64
464	20231103	131500	440556640	18850	18850	18870	18840	160
465	20231103	131400	437539990	18850	18880	18880	18850	103
466	20231103	131300	435596790	18880	18890	18890	18880	79
467	20231103	131200	434104530	18890	18900	18900	18890	32
468	20231103	131100	433499900	18900	18890	18900	18880	104
469	20231103	131000	431535470	18880	18870	18880	18860	44
470	20231103	130900	430705000	18890	18900	18900	18890	32
471	20231103	130800	430100470	18910	18910	18910	18910	1
472	20231103	130700	430081560	18930	18930	18930	18930	29
473	20231103	130600	429532590	18930	18880	18930	18880	157
474	20231103	130500	426565040	18870	18880	18880	18850	101
475	20231103	130400	424658860	18890	18890	18890	18890	105
476	20231103	130300	422675410	18900	18900	18900	18900	5
477	20231103	130200	422580910	18900	18910	18910	18900	85
478	20231103	130100	420974030	18920	18900	18920	18900	15
479	20231103	130000	420690310	18930	18930	18930	18930	0
480	20231103	125900	420690310	18930	18920	18930	18920	36
481	20231103	125800	420009000	18900	18900	18900	18900	0
482	20231103	125700	420009000	18900	18890	18900	18890	103
483	20231103	125600	418062650	18880	18880	18890	18880	74
484	20231103	125500	416665480	18890	18880	18890	18880	39
485	20231103	125400	415928810	18880	18880	18880	18880	17
486	20231103	125300	415607850	18950	18890	18950	18890	90
487	20231103	125200	413905550	18870	18860	18880	18860	151
488	20231103	125100	411056150	18860	18870	18870	18860	119
489	20231103	125000	408811540	18890	18860	18890	18840	132
490	20231103	124900	406322280	18870	18880	18880	18870	88
491	20231103	124800	404661460	18870	18890	18890	18870	22
492	20231103	124700	404246010	18890	18900	18900	18890	78
493	20231103	124600	402772120	18910	18900	18910	18900	27
494	20231103	124500	402261720	18900	18900	18900	18900	33
495	20231103	124400	401638020	18900	18900	18900	18900	29
496	20231103	124300	401089920	18910	18870	18910	18870	134
497	20231103	124200	398559260	18880	18870	18880	18870	72
498	20231103	124100	397200510	18880	18880	18880	18880	37
499	20231103	124000	396501950	18870	18900	18900	18870	56
500	20231103	123900	395444740	18900	18900	18900	18900	11
501	20231103	123800	395236840	18910	18870	18910	18870	161
502	20231103	123700	392195960	18880	18860	18880	18860	111
503	20231103	123600	390101070	18850	18850	18850	18850	32
504	20231103	123500	389497870	18850	18870	18870	18850	36
505	20231103	123400	388818910	18870	18840	18870	18840	140
506	20231103	123300	386179240	18840	18840	18840	18840	0
507	20231103	123200	386179240	18840	18860	18860	18840	29
508	20231103	123100	385632740	18860	18840	18860	18840	103
509	20231103	123000	383691740	18830	18820	18830	18820	114
510	20231103	122900	381545180	18820	18820	18820	18820	21
511	20231103	122800	381149960	18830	18830	18830	18830	5
512	20231103	122700	381055810	18840	18830	18840	18830	52
513	20231103	122600	380076300	18830	18820	18830	18820	71
514	20231103	122500	378739620	18830	18820	18830	18820	61
515	20231103	122400	377591070	18820	18830	18830	18820	58
516	20231103	122300	376499320	18840	18840	18840	18840	32
517	20231103	122200	375896440	18850	18850	18850	18850	1
518	20231103	122100	375877590	18860	18820	18860	18820	188
519	20231103	122000	372336210	18830	18830	18830	18830	24
520	20231103	121900	371884290	18830	18840	18840	18830	95
521	20231103	121800	370094670	18830	18840	18840	18820	80
522	20231103	121700	368588090	18840	18830	18840	18830	70
523	20231103	121600	367269770	18830	18840	18840	18830	102
524	20231103	121500	365348700	18840	18840	18840	18840	18
525	20231103	121400	365009580	18840	18850	18850	18840	31
526	20231103	121300	364425280	18850	18860	18860	18850	30
527	20231103	121200	363859670	18860	18850	18860	18850	91
528	20231103	121100	362143680	18850	18880	18880	18850	20
529	20231103	121000	361766390	18890	18850	18890	18850	507
530	20231103	120900	352200460	18840	18810	18840	18810	257
531	20231103	120800	347362600	18810	18830	18830	18810	23
532	20231103	120700	346929850	18830	18790	18830	18790	177
533	20231103	120600	343599640	18790	18770	18790	18770	68
534	20231103	120500	342322880	18760	18760	18760	18760	17
535	20231103	120400	342003960	18790	18780	18790	18780	112
536	20231103	120300	339900320	18770	18760	18770	18760	62
537	20231103	120200	338736800	18790	18790	18790	18790	14
538	20231103	120100	338473740	18780	18760	18780	18760	19
539	20231103	120000	338117200	18780	18790	18790	18780	107
540	20231103	115900	336107270	18780	18780	18780	18780	36
541	20231103	115800	335431190	18760	18760	18760	18760	0
542	20231103	115700	335431190	18760	18770	18780	18760	105
543	20231103	115600	333459900	18770	18750	18770	18750	155
544	20231103	115500	330551310	18740	18750	18760	18740	30
545	20231103	115400	329988760	18760	18760	18760	18760	0
546	20231103	115300	329988760	18760	18760	18760	18760	32
547	20231103	115200	329388440	18750	18760	18760	18750	53
548	20231103	115100	328394330	18760	18760	18760	18750	41
549	20231103	115000	327625420	18750	18760	18760	18750	23
550	20231103	114900	327193980	18750	18750	18760	18750	68
551	20231103	114800	325918520	18750	18750	18750	18750	46
552	20231103	114700	325056020	18750	18750	18750	18750	22
553	20231103	114600	324643520	18750	18750	18750	18750	29
554	20231103	114500	324099770	18750	18770	18770	18750	117
555	20231103	114400	321904490	18770	18780	18780	18760	119
556	20231103	114300	319670970	18780	18780	18780	18780	1
557	20231103	114200	319652190	18780	18800	18800	18770	159
558	20231103	114100	316664690	18800	18800	18800	18800	22
559	20231103	114000	316251090	18800	18810	18810	18800	54
560	20231103	113900	315235670	18800	18800	18800	18800	4
561	20231103	113800	315160470	18810	18800	18810	18800	50
562	20231103	113700	314220450	18800	18810	18810	18800	10
563	20231103	113600	314032400	18810	18810	18810	18800	29
564	20231103	113500	313486950	18810	18810	18810	18810	28
565	20231103	113400	312960270	18820	18820	18820	18820	21
566	20231103	113300	312565050	18820	18810	18820	18810	70
567	20231103	113200	311248140	18810	18810	18810	18810	26
568	20231103	113100	310759080	18810	18800	18810	18800	70
569	20231103	113000	309442470	18790	18800	18810	18790	53
570	20231103	112900	308446030	18790	18790	18790	18790	32
571	20231103	112800	307844750	18790	18800	18800	18790	121
572	20231103	112700	305570120	18790	18790	18790	18790	0
573	20231103	112600	305570120	18790	18800	18800	18790	46
574	20231103	112500	304705360	18810	18810	18810	18810	14
575	20231103	112400	304442020	18810	18810	18810	18810	63
576	20231103	112300	303256990	18810	18810	18810	18810	4
577	20231103	112200	303181750	18810	18810	18810	18810	17
578	20231103	112100	302861980	18840	18840	18840	18840	0
579	20231103	112000	302861980	18840	18780	18850	18780	178
580	20231103	111900	299515840	18780	18770	18780	18760	79
581	20231103	111800	298032850	18780	18780	18780	18780	6
582	20231103	111700	297920170	18780	18780	18780	18780	52
583	20231103	111600	296943610	18780	18780	18780	18780	0
584	20231103	111500	296943610	18780	18780	18780	18780	15
585	20231103	111400	296661910	18780	18850	18850	18780	18
586	20231103	111300	296323350	18760	18740	18760	18740	111
587	20231103	111200	294241810	18730	18740	18740	18720	29
588	20231103	111100	293698740	18730	18730	18740	18730	171
589	20231103	111000	290495840	18730	18730	18730	18730	21
590	20231103	110900	290102510	18720	18740	18740	18720	129
591	20231103	110800	287686690	18740	18740	18740	18740	28
592	20231103	110700	287161970	18750	18750	18750	18750	0
593	20231103	110600	287161970	18750	18790	18790	18750	22
594	20231103	110500	286749270	18780	18780	18780	18780	0
595	20231103	110400	286749270	18780	18710	18840	18710	198
596	20231103	110300	283034450	18720	18710	18720	18710	84
597	20231103	110200	281462030	18730	18730	18730	18730	4
598	20231103	110100	281387110	18700	18730	18730	18700	123
599	20231103	110000	279084650	18730	18720	18730	18700	75
600	20231103	105900	277681220	18710	18730	18730	18700	65
601	20231103	105800	276465520	18730	18730	18730	18730	18
602	20231103	105700	276128380	18720	18700	18720	18700	179
603	20231103	105600	272778170	18700	18700	18700	18700	17
604	20231103	105500	272460270	18710	18720	18720	18690	201
605	20231103	105400	268701760	18720	18720	18720	18720	1
606	20231103	105300	268683040	18740	18710	18740	18700	335
607	20231103	105200	262412820	18720	18710	18720	18710	8
608	20231103	105100	262263110	18710	18720	18720	18710	31
609	20231103	105000	261683060	18710	18710	18720	18710	67
610	20231103	104900	260429350	18720	18710	18720	18710	6
611	20231103	104800	260317080	18720	18730	18730	18720	104
612	20231103	104700	258370180	18720	18720	18720	18720	17
613	20231103	104600	258051940	18740	18710	18740	18710	181
614	20231103	104500	254661790	18710	18720	18720	18710	29
615	20231103	104400	254119080	18730	18730	18730	18730	30
616	20231103	104300	253557180	18740	18740	18740	18740	2
617	20231103	104200	253519700	18730	18750	18750	18730	26
618	20231103	104100	253032660	18740	18750	18750	18740	24
619	20231103	104000	252582700	18730	18710	18730	18710	214
620	20231103	103900	248577330	18710	18700	18710	18700	131
621	20231103	103800	246126970	18710	18700	18710	18700	55
622	20231103	103700	245098460	18710	18710	18710	18710	50
623	20231103	103600	244162960	18720	18730	18730	18720	6
624	20231103	103500	244050630	18740	18750	18750	18740	34
625	20231103	103400	243413140	18750	18740	18750	18740	76
626	20231103	103300	241988310	18740	18710	18740	18710	125
627	20231103	103200	239648840	18700	18700	18700	18700	0
628	20231103	103100	239648840	18700	18720	18720	18700	224
629	20231103	103000	235458960	18720	18730	18730	18720	55
630	20231103	102900	234429130	18720	18730	18730	18720	59
631	20231103	102800	233324340	18730	18720	18830	18720	196
632	20231103	102700	229653200	18710	18710	18710	18710	5
633	20231103	102600	229559650	18710	18720	18720	18710	65
634	20231103	102500	228343440	18710	18710	18710	18710	31
635	20231103	102400	227763430	18720	18720	18720	18710	85
636	20231103	102300	226172520	18710	18740	18780	18710	68
637	20231103	102200	224898940	18750	18720	18750	18720	90
638	20231103	102100	223213510	18720	18710	18720	18710	62
639	20231103	102000	222053480	18730	18730	18730	18730	46
640	20231103	101900	221191900	18710	18720	18720	18710	93
641	20231103	101800	219451550	18730	18720	18730	18710	118
642	20231103	101700	217242670	18730	18740	18740	18730	25
643	20231103	101600	216774320	18740	18730	18740	18730	14
644	20231103	101500	216512010	18740	18730	18760	18730	192
645	20231103	101400	212913520	18720	18720	18720	18720	59
646	20231103	101300	211809040	18710	18710	18710	18710	75
647	20231103	101200	210405790	18720	18710	18730	18710	52
648	20231103	101100	209432600	18720	18740	18740	18720	45
649	20231103	101000	208589930	18730	18750	18750	18730	47
650	20231103	100900	207709040	18740	18710	18740	18710	135
651	20231103	100800	205180790	18700	18700	18700	18700	27
652	20231103	100700	204675890	18700	18710	18710	18700	54
653	20231103	100600	203665720	18700	18710	18710	18700	35
654	20231103	100500	203011200	18710	18720	18720	18710	21
655	20231103	100400	202618170	18730	18720	18730	18710	75
656	20231103	100300	201214290	18730	18730	18730	18730	0
657	20231103	100200	201214290	18730	18700	18730	18700	243
658	20231103	100100	196666500	18700	18700	18700	18700	62
659	20231103	100000	195507100	18700	18710	18710	18700	26
660	20231103	095900	195020710	18700	18710	18710	18700	130
661	20231103	095800	192588760	18710	18710	18710	18710	4
662	20231103	095700	192513920	18710	18720	18720	18710	30
663	20231103	095600	191952590	18730	18730	18730	18730	2
664	20231103	095500	191915130	18740	18730	18760	18730	176
665	20231103	095400	188618370	18710	18710	18710	18710	53
666	20231103	095300	187626740	18710	18710	18710	18710	29
667	20231103	095200	187084150	18730	18720	18730	18720	235
668	20231103	095100	182684840	18730	18730	18730	18730	26
669	20231103	095000	182197860	18740	18750	18760	18730	96
670	20231103	094900	180398310	18750	18750	18750	18740	28
671	20231103	094800	179873450	18780	18780	18780	18780	1
672	20231103	094700	179854670	18740	18740	18810	18740	53
673	20231103	094600	178861380	18820	18750	18820	18740	110
674	20231103	094500	176797440	18760	18760	18760	18760	0
675	20231103	094400	176797440	18760	18760	18760	18760	2
676	20231103	094300	176759920	18790	18790	18790	18790	0
677	20231103	094200	176759920	18790	18790	18790	18790	0
678	20231103	094100	176759920	18790	18790	18790	18790	0
679	20231103	094000	176759920	18790	18710	18790	18710	16
680	20231103	093900	176460480	18700	18690	18700	18690	101
681	20231103	093800	174572130	18710	18720	18720	18700	65
682	20231103	093700	173356340	18700	18710	18710	18700	57
683	20231103	093600	172290010	18710	18730	18750	18700	73
684	20231103	093500	170924180	18730	18730	18730	18730	0
685	20231103	093400	170924180	18730	18720	18730	18720	68
686	20231103	093300	169651050	18700	18710	18730	18700	582
687	20231103	093200	158766630	18720	18720	18720	18720	82
688	20231103	093100	157231590	18720	18720	18720	18720	2
689	20231103	093000	157194150	18690	18670	18690	18670	311
690	20231103	092900	151385880	18670	18680	18690	18670	166
691	20231103	092800	148285800	18680	18670	18680	18670	89
692	20231103	092700	146623560	18670	18670	18680	18670	463
693	20231103	092600	137978350	18670	18710	18710	18670	810
694	20231103	092500	122843890	18720	18750	18750	18710	150
695	20231103	092400	120036510	18750	18740	18760	18720	217
696	20231103	092300	115971660	18770	18740	18770	18740	9
697	20231103	092200	115802790	18750	18750	18750	18750	26
698	20231103	092100	115315290	18750	18810	18810	18750	39
699	20231103	092000	114582930	18730	18690	18810	18690	686
700	20231103	091900	101752880	18700	18720	18720	18700	1183
701	20231103	091800	79627850	18730	18720	18730	18710	286
702	20231103	091700	74274140	18740	18720	18740	18710	142
703	20231103	091600	71615550	18720	18750	18750	18710	227
704	20231103	091500	67365160	18750	18750	18780	18740	135
705	20231103	091400	64834150	18730	18720	18780	18720	114
706	20231103	091300	62697990	18790	18770	18790	18720	73
707	20231103	091200	61329340	18780	18790	18790	18780	59
708	20231103	091100	60220930	18820	18890	18890	18770	73
709	20231103	091000	58845280	18870	18810	18910	18810	206
710	20231103	090900	54959380	18810	18710	18810	18710	173
711	20231103	090800	51710250	18700	18710	18710	18700	50
712	20231103	090700	50775240	18710	18740	18740	18690	222
713	20231103	090600	46621650	18740	18720	18780	18720	169
714	20231103	090500	43453580	18660	18670	18800	18650	360
715	20231103	090400	36728480	18760	18680	18760	18650	87
716	20231103	090300	35103990	18680	18800	18850	18680	234
717	20231103	090200	30718860	18770	18740	18800	18710	522
718	20231103	090100	20929740	18750	18940	18960	18750	881
719	20231103	090000	4266330	18990	18950	19190	18950	225