KissMeData/174900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202500	472546030	11600	11600	11600	11600	1620
3	20231102	202400	472546030	11600	11600	11600	11600	0
4	20231102	202300	472546030	11600	11600	11600	11600	0
5	20231102	202200	472546030	11600	11600	11600	11600	0
6	20231102	202100	472546030	11600	11600	11600	11600	0
7	20231102	202000	472546030	11600	11600	11600	11600	0
8	20231102	201900	472546030	11600	11600	11600	11600	0
9	20231102	201800	472546030	11600	11600	11600	11600	0
10	20231102	201700	472546030	11600	11600	11600	11600	0
11	20231102	201600	472546030	11600	11600	11600	11600	0
12	20231102	201500	472546030	11600	11600	11600	11600	0
13	20231102	201400	472546030	11600	11600	11600	11600	0
14	20231102	201300	472546030	11600	11600	11600	11600	0
15	20231102	201200	472546030	11600	11600	11600	11600	0
16	20231102	201100	472546030	11600	11600	11600	11600	0
17	20231102	201000	472546030	11600	11600	11600	11600	0
18	20231102	200900	472546030	11600	11600	11600	11600	0
19	20231102	200800	472546030	11600	11600	11600	11600	0
20	20231102	200700	472546030	11600	11600	11600	11600	0
21	20231102	200600	472546030	11600	11600	11600	11600	0
22	20231102	200500	472546030	11600	11600	11600	11600	0
23	20231102	200400	472546030	11600	11600	11600	11600	0
24	20231102	200300	472546030	11600	11600	11600	11600	0
25	20231102	200200	472546030	11600	11600	11600	11600	0
26	20231102	200100	472546030	11600	11600	11600	11600	0
27	20231102	200000	472546030	11600	11600	11600	11600	0
28	20231102	195900	472546030	11600	11600	11600	11600	0
29	20231102	195800	472546030	11600	11600	11600	11600	0
30	20231102	195700	472546030	11600	11600	11600	11600	0
31	20231102	195600	472546030	11600	11600	11600	11600	0
32	20231102	195500	472546030	11600	11600	11600	11600	1620
33	20231102	195400	472546030	11600	11600	11600	11600	0
34	20231102	195300	472546030	11600	11600	11600	11600	0
35	20231102	195200	472546030	11600	11600	11600	11600	0
36	20231102	195100	472546030	11600	11600	11600	11600	0
37	20231102	195000	472546030	11600	11600	11600	11600	0
38	20231102	194900	472546030	11600	11600	11600	11600	0
39	20231102	194800	472546030	11600	11600	11600	11600	0
40	20231102	194700	472546030	11600	11600	11600	11600	0
41	20231102	194600	472546030	11600	11600	11600	11600	0
42	20231102	194500	472546030	11600	11600	11600	11600	0
43	20231102	194400	472546030	11600	11600	11600	11600	0
44	20231102	194300	472546030	11600	11600	11600	11600	0
45	20231102	194200	472546030	11600	11600	11600	11600	0
46	20231102	194100	472546030	11600	11600	11600	11600	0
47	20231102	194000	472546030	11600	11600	11600	11600	0
48	20231102	193900	472546030	11600	11600	11600	11600	0
49	20231102	193800	472546030	11600	11600	11600	11600	0
50	20231102	193700	472546030	11600	11600	11600	11600	0
51	20231102	193600	472546030	11600	11600	11600	11600	0
52	20231102	193500	472546030	11600	11600	11600	11600	0
53	20231102	193400	472546030	11600	11600	11600	11600	0
54	20231102	193300	472546030	11600	11600	11600	11600	0
55	20231102	193200	472546030	11600	11600	11600	11600	0
56	20231102	193100	472546030	11600	11600	11600	11600	0
57	20231102	193000	472546030	11600	11600	11600	11600	0
58	20231102	192900	472546030	11600	11600	11600	11600	0
59	20231102	192800	472546030	11600	11600	11600	11600	0
60	20231102	192700	472546030	11600	11600	11600	11600	0
61	20231102	192600	472546030	11600	11600	11600	11600	0
62	20231102	192500	472546030	11600	11600	11600	11600	1620
63	20231102	192400	472546030	11600	11600	11600	11600	0
64	20231102	192300	472546030	11600	11600	11600	11600	0
65	20231102	192200	472546030	11600	11600	11600	11600	0
66	20231102	192100	472546030	11600	11600	11600	11600	0
67	20231102	192000	472546030	11600	11600	11600	11600	0
68	20231102	191900	472546030	11600	11600	11600	11600	0
69	20231102	191800	472546030	11600	11600	11600	11600	0
70	20231102	191700	472546030	11600	11600	11600	11600	0
71	20231102	191600	472546030	11600	11600	11600	11600	0
72	20231102	191500	472546030	11600	11600	11600	11600	0
73	20231102	191400	472546030	11600	11600	11600	11600	0
74	20231102	191300	472546030	11600	11600	11600	11600	0
75	20231102	191200	472546030	11600	11600	11600	11600	0
76	20231102	191100	472546030	11600	11600	11600	11600	0
77	20231102	191000	472546030	11600	11600	11600	11600	0
78	20231102	190900	472546030	11600	11600	11600	11600	0
79	20231102	190800	472546030	11600	11600	11600	11600	0
80	20231102	190700	472546030	11600	11600	11600	11600	0
81	20231102	190600	472546030	11600	11600	11600	11600	0
82	20231102	190500	472546030	11600	11600	11600	11600	0
83	20231102	190400	472546030	11600	11600	11600	11600	0
84	20231102	190300	472546030	11600	11600	11600	11600	0
85	20231102	190200	472546030	11600	11600	11600	11600	0
86	20231102	190100	472546030	11600	11600	11600	11600	0
87	20231102	190000	472546030	11600	11600	11600	11600	0
88	20231102	185900	472546030	11600	11600	11600	11600	0
89	20231102	185800	472546030	11600	11600	11600	11600	0
90	20231102	185700	472546030	11600	11600	11600	11600	0
91	20231102	185600	472546030	11600	11600	11600	11600	0
92	20231102	185500	472546030	11600	11600	11600	11600	1620
93	20231102	185400	472546030	11600	11600	11600	11600	0
94	20231102	185300	472546030	11600	11600	11600	11600	0
95	20231102	185200	472546030	11600	11600	11600	11600	0
96	20231102	185100	472546030	11600	11600	11600	11600	0
97	20231102	185000	472546030	11600	11600	11600	11600	0
98	20231102	184900	472546030	11600	11600	11600	11600	0
99	20231102	184800	472546030	11600	11600	11600	11600	0
100	20231102	184700	472546030	11600	11600	11600	11600	0
101	20231102	184600	472546030	11600	11600	11600	11600	0
102	20231102	184500	472546030	11600	11600	11600	11600	0
103	20231102	184400	472546030	11600	11600	11600	11600	0
104	20231102	184300	472546030	11600	11600	11600	11600	0
105	20231102	184200	472546030	11600	11600	11600	11600	0
106	20231102	184100	472546030	11600	11600	11600	11600	0
107	20231102	184000	472546030	11600	11600	11600	11600	0
108	20231102	183900	472546030	11600	11600	11600	11600	0
109	20231102	183800	472546030	11600	11600	11600	11600	0
110	20231102	183700	472546030	11600	11600	11600	11600	0
111	20231102	183600	472546030	11600	11600	11600	11600	0
112	20231102	183500	472546030	11600	11600	11600	11600	0
113	20231102	183400	472546030	11600	11600	11600	11600	0
114	20231102	183300	472546030	11600	11600	11600	11600	0
115	20231102	183200	472546030	11600	11600	11600	11600	0
116	20231102	183100	472546030	11600	11600	11600	11600	0
117	20231102	183000	472546030	11600	11600	11600	11600	0
118	20231102	182900	472546030	11600	11600	11600	11600	0
119	20231102	182800	472546030	11600	11600	11600	11600	0
120	20231102	182700	472546030	11600	11600	11600	11600	0
121	20231102	182600	472546030	11600	11600	11600	11600	0
122	20231102	182500	472546030	11600	11600	11600	11600	1620
123	20231102	182400	472546030	11600	11600	11600	11600	0
124	20231102	182300	472546030	11600	11600	11600	11600	0
125	20231102	182200	472546030	11600	11600	11600	11600	0
126	20231102	182100	472546030	11600	11600	11600	11600	0
127	20231102	182000	472546030	11600	11600	11600	11600	0
128	20231102	181900	472546030	11600	11600	11600	11600	0
129	20231102	181800	472546030	11600	11600	11600	11600	0
130	20231102	181700	472546030	11600	11600	11600	11600	0
131	20231102	181600	472546030	11600	11600	11600	11600	0
132	20231102	181500	472546030	11600	11600	11600	11600	0
133	20231102	181400	472546030	11600	11600	11600	11600	0
134	20231102	181300	472546030	11600	11600	11600	11600	0
135	20231102	181200	472546030	11600	11600	11600	11600	0
136	20231102	181100	472546030	11600	11600	11600	11600	0
137	20231102	181000	472546030	11600	11600	11600	11600	0
138	20231102	180900	472546030	11600	11600	11600	11600	0
139	20231102	180800	472546030	11600	11600	11600	11600	0
140	20231102	180700	472546030	11600	11600	11600	11600	0
141	20231102	180600	472546030	11600	11600	11600	11600	0
142	20231102	180500	472546030	11600	11600	11600	11600	0
143	20231102	180400	472546030	11600	11600	11600	11600	0
144	20231102	180300	472546030	11600	11600	11600	11600	0
145	20231102	180200	472546030	11600	11600	11600	11600	0
146	20231102	180100	472546030	11600	11600	11600	11600	0
147	20231102	180000	472546030	11600	11600	11600	11600	0
148	20231102	175900	472546030	11600	11600	11600	11600	0
149	20231102	175800	472546030	11600	11600	11600	11600	0
150	20231102	175700	472546030	11600	11600	11600	11600	0
151	20231102	175600	472546030	11600	11600	11600	11600	0
152	20231102	175500	472546030	11600	11600	11600	11600	1620
153	20231102	175400	472546030	11600	11600	11600	11600	0
154	20231102	175300	472546030	11600	11600	11600	11600	0
155	20231102	175200	472546030	11600	11600	11600	11600	0
156	20231102	175100	472546030	11600	11600	11600	11600	0
157	20231102	175000	472546030	11600	11600	11600	11600	0
158	20231102	174900	472546030	11600	11600	11600	11600	0
159	20231102	174800	472546030	11600	11600	11600	11600	0
160	20231102	174700	472546030	11600	11600	11600	11600	0
161	20231102	174600	472546030	11600	11600	11600	11600	0
162	20231102	174500	472546030	11600	11600	11600	11600	0
163	20231102	174400	472546030	11600	11600	11600	11600	0
164	20231102	174300	472546030	11600	11600	11600	11600	0
165	20231102	174200	472546030	11600	11600	11600	11600	0
166	20231102	174100	472546030	11600	11600	11600	11600	0
167	20231102	174000	472546030	11600	11600	11600	11600	0
168	20231102	173900	472546030	11600	11600	11600	11600	0
169	20231102	173800	472546030	11600	11600	11600	11600	0
170	20231102	173700	472546030	11600	11600	11600	11600	0
171	20231102	173600	472546030	11600	11600	11600	11600	0
172	20231102	173500	472546030	11600	11600	11600	11600	0
173	20231102	173400	472546030	11600	11600	11600	11600	0
174	20231102	173300	472546030	11600	11600	11600	11600	0
175	20231102	173200	472546030	11600	11600	11600	11600	0
176	20231102	173100	472546030	11600	11600	11600	11600	0
177	20231102	173000	472546030	11600	11600	11600	11600	0
178	20231102	172900	472546030	11600	11600	11600	11600	0
179	20231102	172800	472546030	11600	11600	11600	11600	0
180	20231102	172700	472546030	11600	11600	11600	11600	0
181	20231102	172600	472546030	11600	11600	11600	11600	0
182	20231102	172500	472546030	11600	11600	11600	11600	1620
183	20231102	172400	472546030	11600	11600	11600	11600	0
184	20231102	172300	472546030	11600	11600	11600	11600	0
185	20231102	172200	472546030	11600	11600	11600	11600	0
186	20231102	172100	472546030	11600	11600	11600	11600	0
187	20231102	172000	472546030	11600	11600	11600	11600	0
188	20231102	171900	472546030	11600	11600	11600	11600	0
189	20231102	171800	472546030	11600	11600	11600	11600	0
190	20231102	171700	472546030	11600	11600	11600	11600	0
191	20231102	171600	472546030	11600	11600	11600	11600	0
192	20231102	171500	472546030	11600	11600	11600	11600	0
193	20231102	171400	472546030	11600	11600	11600	11600	0
194	20231102	171300	472546030	11600	11600	11600	11600	0
195	20231102	171200	472546030	11600	11600	11600	11600	0
196	20231102	171100	472546030	11600	11600	11600	11600	0
197	20231102	171000	472546030	11600	11600	11600	11600	0
198	20231102	170900	472546030	11600	11600	11600	11600	0
199	20231102	170800	472546030	11600	11600	11600	11600	0
200	20231102	170700	472546030	11600	11600	11600	11600	0
201	20231102	170600	472546030	11600	11600	11600	11600	0
202	20231102	170500	472546030	11600	11600	11600	11600	0
203	20231102	170400	472546030	11600	11600	11600	11600	0
204	20231102	170300	472546030	11600	11600	11600	11600	0
205	20231102	170200	472546030	11600	11600	11600	11600	0
206	20231102	170100	472546030	11600	11600	11600	11600	0
207	20231102	170000	472546030	11600	11600	11600	11600	0
208	20231102	165900	472546030	11600	11600	11600	11600	0
209	20231102	165800	472546030	11600	11600	11600	11600	0
210	20231102	165700	472546030	11600	11600	11600	11600	0
211	20231102	165600	472546030	11600	11600	11600	11600	0
212	20231102	165500	472546030	11600	11600	11600	11600	1620
213	20231102	165400	472546030	11600	11600	11600	11600	0
214	20231102	165300	472546030	11600	11600	11600	11600	0
215	20231102	165200	472546030	11600	11600	11600	11600	0
216	20231102	165100	472546030	11600	11600	11600	11600	0
217	20231102	165000	472546030	11600	11600	11600	11600	0
218	20231102	164900	472546030	11600	11600	11600	11600	0
219	20231102	164800	472546030	11600	11600	11600	11600	0
220	20231102	164700	472546030	11600	11600	11600	11600	0
221	20231102	164600	472546030	11600	11600	11600	11600	0
222	20231102	164500	472546030	11600	11600	11600	11600	0
223	20231102	164400	472546030	11600	11600	11600	11600	0
224	20231102	164300	472546030	11600	11600	11600	11600	0
225	20231102	164200	472546030	11600	11600	11600	11600	0
226	20231102	164100	472546030	11600	11600	11600	11600	0
227	20231102	164000	472546030	11600	11600	11600	11600	0
228	20231102	163900	472546030	11600	11600	11600	11600	0
229	20231102	163800	472546030	11600	11600	11600	11600	0
230	20231102	163700	472546030	11600	11600	11600	11600	0
231	20231102	163600	472546030	11600	11600	11600	11600	0
232	20231102	163500	472546030	11600	11600	11600	11600	0
233	20231102	163400	472546030	11600	11600	11600	11600	0
234	20231102	163300	472546030	11600	11600	11600	11600	0
235	20231102	163200	472546030	11600	11600	11600	11600	0
236	20231102	163100	472546030	11600	11600	11600	11600	0
237	20231102	163000	472546030	11600	11600	11600	11600	0
238	20231102	162900	472546030	11600	11600	11600	11600	0
239	20231102	162800	472546030	11600	11600	11600	11600	0
240	20231102	162700	472546030	11600	11600	11600	11600	0
241	20231102	162600	472546030	11600	11600	11600	11600	0
242	20231102	162500	472546030	11600	11600	11600	11600	1620
243	20231102	162400	472546030	11600	11600	11600	11600	0
244	20231102	162300	472546030	11600	11600	11600	11600	0
245	20231102	162200	472546030	11600	11600	11600	11600	0
246	20231102	162100	472546030	11600	11600	11600	11600	0
247	20231102	162000	472546030	11600	11600	11600	11600	0
248	20231102	161900	472546030	11600	11600	11600	11600	0
249	20231102	161800	472546030	11600	11600	11600	11600	0
250	20231102	161700	472546030	11600	11600	11600	11600	0
251	20231102	161600	472546030	11600	11600	11600	11600	0
252	20231102	161500	472546030	11600	11600	11600	11600	0
253	20231102	161400	472546030	11600	11600	11600	11600	0
254	20231102	161300	472546030	11600	11600	11600	11600	0
255	20231102	161200	472546030	11600	11600	11600	11600	0
256	20231102	161100	472546030	11600	11600	11600	11600	0
257	20231102	161000	472546030	11600	11600	11600	11600	0
258	20231102	160900	472546030	11600	11600	11600	11600	0
259	20231102	160800	472546030	11600	11600	11600	11600	0
260	20231102	160700	472546030	11600	11600	11600	11600	0
261	20231102	160600	472546030	11600	11600	11600	11600	0
262	20231102	160500	472546030	11600	11600	11600	11600	0
263	20231102	160400	472546030	11600	11600	11600	11600	0
264	20231102	160300	472546030	11600	11600	11600	11600	0
265	20231102	160200	472546030	11600	11600	11600	11600	0
266	20231102	160100	472546030	11600	11600	11600	11600	0
267	20231102	160000	472546030	11600	11600	11600	11600	0
268	20231102	155900	472546030	11600	11600	11600	11600	0
269	20231102	155800	472546030	11600	11600	11600	11600	0
270	20231102	155700	472546030	11600	11600	11600	11600	0
271	20231102	155600	472546030	11600	11600	11600	11600	0
272	20231102	155500	472546030	11600	11600	11600	11600	1620
273	20231102	155400	472546030	11600	11600	11600	11600	0
274	20231102	155300	472546030	11600	11600	11600	11600	0
275	20231102	155200	472546030	11600	11600	11600	11600	0
276	20231102	155100	472546030	11600	11600	11600	11600	0
277	20231102	155000	472546030	11600	11600	11600	11600	0
278	20231102	154900	472546030	11600	11600	11600	11600	0
279	20231102	154800	472546030	11600	11600	11600	11600	0
280	20231102	154700	472546030	11600	11600	11600	11600	0
281	20231102	154600	472546030	11600	11600	11600	11600	0
282	20231102	154500	472546030	11600	11600	11600	11600	0
283	20231102	154400	472546030	11600	11600	11600	11600	0
284	20231102	154300	472546030	11600	11600	11600	11600	0
285	20231102	154200	472546030	11600	11600	11600	11600	0
286	20231102	154100	472546030	11600	11600	11600	11600	0
287	20231102	154000	472546030	11600	11600	11600	11600	0
288	20231102	153900	472546030	11600	11600	11600	11600	0
289	20231102	153800	472546030	11600	11600	11600	11600	0
290	20231102	153700	472546030	11600	11600	11600	11600	0
291	20231102	153600	472546030	11600	11600	11600	11600	0
292	20231102	153500	472546030	11600	11600	11600	11600	0
293	20231102	153400	472546030	11600	11600	11600	11600	0
294	20231102	153300	472546030	11600	11600	11600	11600	0
295	20231102	153200	472546030	11600	11600	11600	11600	0
296	20231102	153100	472546030	11600	11600	11600	11600	0
297	20231102	153000	472546030	11600	11600	11600	11600	1620
298	20231102	152900	453754030	11690	11690	11690	11690	0
299	20231102	152800	453754030	11690	11690	11690	11690	0
300	20231102	152700	453754030	11690	11690	11690	11690	0
301	20231102	152600	453754030	11690	11690	11690	11690	0
302	20231102	152500	453754030	11690	11690	11690	11690	0
303	20231102	152400	453754030	11690	11690	11690	11690	0
304	20231102	152300	453754030	11690	11690	11690	11690	0
305	20231102	152200	453754030	11690	11690	11690	11690	0
306	20231102	152100	453754030	11690	11690	11690	11690	0
307	20231102	152000	453754030	11690	11690	11690	11690	0
308	20231102	151900	453754030	11690	11660	11690	11660	87
309	20231102	151800	452739340	11680	11680	11680	11680	13
310	20231102	151700	452587500	11680	11680	11680	11680	1
311	20231102	151600	452575820	11680	11680	11680	11680	2
312	20231102	151500	452552460	11680	11690	11690	11680	7
313	20231102	151400	452470650	11690	11680	11690	11680	81
314	20231102	151300	451523860	11690	11680	11690	11680	10
315	20231102	151200	451407000	11680	11680	11680	11680	57
316	20231102	151100	450741240	11680	11680	11680	11680	43
317	20231102	151000	450239000	11660	11630	11660	11630	524
318	20231102	150900	444129310	11660	11660	11660	11660	10
319	20231102	150800	444012710	11660	11660	11660	11660	0
320	20231102	150700	444012710	11660	11650	11660	11650	12
321	20231102	150600	443872820	11650	11650	11650	11650	0
322	20231102	150500	443872820	11650	11650	11650	11650	1
323	20231102	150400	443861170	11650	11650	11650	11650	0
324	20231102	150300	443861170	11650	11650	11650	11650	10
325	20231102	150200	443744670	11660	11660	11660	11660	0
326	20231102	150100	443744670	11660	11640	11660	11640	187
327	20231102	150000	441566260	11620	11620	11620	11620	75
328	20231102	145900	440694760	11650	11650	11650	11650	7
329	20231102	145800	440613210	11660	11660	11660	11660	0
330	20231102	145700	440613210	11660	11650	11660	11650	41
331	20231102	145600	440135550	11650	11650	11650	11650	0
332	20231102	145500	440135550	11650	11650	11650	11650	3
333	20231102	145400	440100600	11670	11670	11670	11670	0
334	20231102	145300	440100600	11670	11670	11670	11670	0
335	20231102	145200	440100600	11670	11670	11670	11670	0
336	20231102	145100	440100600	11670	11670	11670	11670	0
337	20231102	145000	440100600	11670	11670	11670	11670	0
338	20231102	144900	440100600	11670	11670	11670	11670	0
339	20231102	144800	440100600	11670	11670	11670	11670	1
340	20231102	144700	440088930	11680	11680	11680	11680	0
341	20231102	144600	440088930	11680	11680	11680	11680	1
342	20231102	144500	440077250	11680	11680	11680	11680	1
343	20231102	144400	440065570	11680	11680	11680	11680	3
344	20231102	144300	440030530	11680	11620	11680	11620	101
345	20231102	144200	438856850	11680	11620	11680	11620	201
346	20231102	144100	436521170	11680	11620	11680	11620	183
347	20231102	144000	434392190	11650	11680	11680	11650	20
348	20231102	143900	434159160	11690	11690	11690	11690	0
349	20231102	143800	434159160	11690	11690	11690	11690	0
350	20231102	143700	434159160	11690	11690	11690	11690	0
351	20231102	143600	434159160	11690	11690	11690	11690	0
352	20231102	143500	434159160	11690	11630	11690	11620	302
353	20231102	143400	430648710	11690	11640	11690	11630	15
354	20231102	143300	430474160	11690	11690	11690	11690	0
355	20231102	143200	430474160	11690	11690	11690	11690	0
356	20231102	143100	430474160	11690	11690	11690	11690	0
357	20231102	143000	430474160	11690	11690	11690	11690	0
358	20231102	142900	430474160	11690	11690	11690	11690	1
359	20231102	142800	430462470	11630	11630	11630	11630	20
360	20231102	142700	430229870	11690	11690	11690	11690	0
361	20231102	142600	430229870	11690	11690	11690	11690	8
362	20231102	142500	430136350	11690	11690	11690	11690	0
363	20231102	142400	430136350	11690	11690	11690	11690	0
364	20231102	142300	430136350	11690	11690	11690	11690	0
365	20231102	142200	430136350	11690	11630	11690	11630	25
366	20231102	142100	429845300	11610	11610	11610	11610	0
367	20231102	142000	429845300	11610	11610	11610	11610	0
368	20231102	141900	429845300	11610	11610	11610	11610	0
369	20231102	141800	429845300	11610	11610	11610	11610	3
370	20231102	141700	429810470	11690	11690	11690	11690	0
371	20231102	141600	429810470	11690	11690	11690	11690	0
372	20231102	141500	429810470	11690	11690	11690	11690	4
373	20231102	141400	429763710	11690	11690	11690	11690	3
374	20231102	141300	429728640	11690	11610	11690	11610	36
375	20231102	141200	429310600	11700	11700	11700	11700	0
376	20231102	141100	429310600	11700	11620	11700	11620	22
377	20231102	141000	429054560	11700	11700	11700	11700	1
378	20231102	140900	429042860	11650	11650	11650	11650	17
379	20231102	140800	428844810	11710	11710	11710	11710	1
380	20231102	140700	428833100	11650	11650	11650	11650	0
381	20231102	140600	428833100	11650	11650	11650	11650	0
382	20231102	140500	428833100	11650	11650	11650	11650	215
383	20231102	140400	426328350	11650	11650	11650	11650	11
384	20231102	140300	426200200	11650	11650	11650	11650	47
385	20231102	140200	425652650	11650	11650	11650	11650	2
386	20231102	140100	425629350	11650	11650	11650	11650	0
387	20231102	140000	425629350	11650	11650	11650	11650	0
388	20231102	135900	425629350	11650	11650	11650	11650	0
389	20231102	135800	425629350	11650	11650	11650	11650	0
390	20231102	135700	425629350	11650	11660	11660	11650	62
391	20231102	135600	424906630	11660	11660	11660	11660	0
392	20231102	135500	424906630	11660	11670	11670	11660	161
393	20231102	135400	423029180	11720	11720	11720	11720	0
394	20231102	135300	423029180	11720	11720	11720	11720	0
395	20231102	135200	423029180	11720	11720	11720	11720	0
396	20231102	135100	423029180	11720	11720	11720	11720	0
397	20231102	135000	423029180	11720	11720	11720	11720	10
398	20231102	134900	422911980	11720	11660	11720	11660	527
399	20231102	134800	416737840	11660	11660	11660	11660	11
400	20231102	134700	416609580	11660	11660	11660	11660	47
401	20231102	134600	416061560	11680	11680	11680	11680	0
402	20231102	134500	416061560	11680	11680	11680	11680	0
403	20231102	134400	416061560	11680	11680	11680	11680	0
404	20231102	134300	416061560	11680	11680	11680	11680	0
405	20231102	134200	416061560	11680	11680	11680	11680	4
406	20231102	134100	416014840	11690	11700	11700	11690	19
407	20231102	134000	415792710	11690	11690	11690	11690	0
408	20231102	133900	415792710	11690	11690	11690	11690	5
409	20231102	133800	415734260	11690	11690	11690	11690	0
410	20231102	133700	415734260	11690	11690	11690	11690	21
411	20231102	133600	415488770	11740	11740	11740	11740	0
412	20231102	133500	415488770	11740	11740	11740	11740	0
413	20231102	133400	415488770	11740	11740	11750	11740	793
414	20231102	133300	406178210	11740	11740	11740	11740	1
415	20231102	133200	406166470	11680	11680	11680	11680	305
416	20231102	133100	402604070	11670	11670	11670	11670	37
417	20231102	133000	402172280	11670	11670	11670	11670	21
418	20231102	132900	401927210	11670	11670	11670	11670	101
419	20231102	132800	400748540	11680	11700	11700	11680	69
420	20231102	132700	399941260	11740	11700	11740	11700	33
421	20231102	132600	399553880	11670	11690	11690	11670	9
422	20231102	132500	399448710	11660	11660	11660	11660	0
423	20231102	132400	399448710	11660	11660	11660	11660	0
424	20231102	132300	399448710	11660	11660	11660	11660	0
425	20231102	132200	399448710	11660	11700	11740	11660	851
426	20231102	132100	389470450	11700	11640	11700	11640	1000
427	20231102	132000	377807700	11610	11610	11610	11610	0
428	20231102	131900	377807700	11610	11610	11610	11610	0
429	20231102	131800	377807700	11610	11610	11610	11610	0
430	20231102	131700	377807700	11610	11610	11610	11610	0
431	20231102	131600	377807700	11610	11610	11610	11610	0
432	20231102	131500	377807700	11610	11610	11610	11610	18
433	20231102	131400	377598720	11650	11650	11650	11650	0
434	20231102	131300	377598720	11650	11650	11650	11650	0
435	20231102	131200	377598720	11650	11650	11650	11650	0
436	20231102	131100	377598720	11650	11610	11650	11610	201
437	20231102	131000	375265070	11650	11650	11650	11650	1
438	20231102	130900	375253420	11640	11640	11640	11640	0
439	20231102	130800	375253420	11640	11640	11640	11640	0
440	20231102	130700	375253420	11640	11650	11650	11640	77
441	20231102	130600	374356950	11670	11670	11670	11670	1
442	20231102	130500	374345280	11660	11660	11660	11660	0
443	20231102	130400	374345280	11660	11660	11660	11660	0
444	20231102	130300	374345280	11660	11660	11660	11660	120
445	20231102	130200	372946080	11660	11660	11660	11660	0
446	20231102	130100	372946080	11660	11660	11660	11660	10
447	20231102	130000	372829480	11660	11660	11660	11660	33
448	20231102	125900	372444700	11660	11710	11710	11660	210
449	20231102	125800	369994160	11720	11720	11720	11720	0
450	20231102	125700	369994160	11720	11710	11720	11670	210
451	20231102	125600	367535090	11710	11670	11710	11670	16
452	20231102	125500	367348280	11680	11680	11680	11680	0
453	20231102	125400	367348280	11680	11690	11690	11680	278
454	20231102	125300	364099620	11690	11690	11690	11690	115
455	20231102	125200	362755270	11760	11710	11760	11710	12
456	20231102	125100	362614600	11700	11680	11700	11680	172
457	20231102	125000	360603910	11680	11690	11690	11680	31
458	20231102	124900	360241820	11690	11680	11690	11680	22
459	20231102	124800	359984840	11660	11660	11690	11660	717
460	20231102	124700	351616770	11660	11660	11660	11660	70
461	20231102	124600	350800570	11650	11640	11660	11640	472
462	20231102	124500	345302210	11640	11600	11640	11600	1292
463	20231102	124400	330301220	11590	11590	11590	11590	236
464	20231102	124300	327565980	11590	11590	11590	11590	0
465	20231102	124200	327565980	11590	11590	11590	11590	3
466	20231102	124100	327531210	11590	11590	11590	11590	0
467	20231102	124000	327531210	11590	11590	11590	11590	0
468	20231102	123900	327531210	11590	11590	11590	11590	1
469	20231102	123800	327519620	11590	11590	11590	11590	0
470	20231102	123700	327519620	11590	11590	11590	11590	0
471	20231102	123600	327519620	11590	11560	11590	11560	22
472	20231102	123500	327265240	11590	11590	11590	11590	4
473	20231102	123400	327218880	11590	11590	11590	11590	0
474	20231102	123300	327218880	11590	11590	11590	11590	0
475	20231102	123200	327218880	11590	11590	11590	11590	0
476	20231102	123100	327218880	11590	11560	11590	11560	301
477	20231102	123000	323739290	11560	11560	11560	11560	129
478	20231102	122900	322248050	11590	11600	11600	11590	19
479	20231102	122800	322027830	11590	11590	11590	11590	1
480	20231102	122700	322016240	11590	11590	11590	11590	113
481	20231102	122600	320706570	11590	11590	11590	11590	0
482	20231102	122500	320706570	11590	11590	11590	11590	2
483	20231102	122400	320683390	11590	11590	11590	11590	3
484	20231102	122300	320648620	11590	11590	11590	11590	1
485	20231102	122200	320637030	11590	11590	11590	11590	2
486	20231102	122100	320613850	11590	11590	11590	11590	33
487	20231102	122000	320231380	11590	11590	11590	11590	10
488	20231102	121900	320115480	11590	11560	11590	11560	732
489	20231102	121800	311647860	11560	11570	11570	11560	610
490	20231102	121700	304591260	11570	11570	11570	11570	500
491	20231102	121600	298806260	11570	11570	11570	11570	0
492	20231102	121500	298806260	11570	11570	11570	11570	0
493	20231102	121400	298806260	11570	11570	11570	11570	0
494	20231102	121300	298806260	11570	11570	11570	11570	0
495	20231102	121200	298806260	11570	11570	11570	11570	0
496	20231102	121100	298806260	11570	11570	11570	11570	0
497	20231102	121000	298806260	11570	11570	11570	11570	0
498	20231102	120900	298806260	11570	11570	11570	11570	1
499	20231102	120800	298794690	11540	11540	11540	11540	481
500	20231102	120700	293243950	11550	11550	11550	11550	51
501	20231102	120600	292654900	11570	11560	11570	11560	68
502	20231102	120500	291868810	11570	11570	11570	11570	0
503	20231102	120400	291868810	11570	11580	11580	11570	28
504	20231102	120300	291544770	11570	11570	11570	11570	41
505	20231102	120200	291070400	11580	11580	11580	11580	3
506	20231102	120100	291035660	11590	11590	11590	11590	0
507	20231102	120000	291035660	11590	11590	11590	11590	0
508	20231102	115900	291035660	11590	11590	11590	11590	0
509	20231102	115800	291035660	11590	11590	11590	11590	5
510	20231102	115700	290977710	11590	11590	11590	11590	1
511	20231102	115600	290966120	11580	11580	11580	11580	1
512	20231102	115500	290954540	11580	11590	11590	11580	7
513	20231102	115400	290873470	11590	11590	11590	11590	0
514	20231102	115300	290873470	11590	11590	11590	11590	9
515	20231102	115200	290769160	11600	11600	11600	11600	0
516	20231102	115100	290769160	11600	11600	11600	11600	21
517	20231102	115000	290525560	11600	11600	11600	11600	0
518	20231102	114900	290525560	11600	11600	11600	11600	1
519	20231102	114800	290513960	11600	11600	11600	11600	0
520	20231102	114700	290513960	11600	11600	11600	11600	1
521	20231102	114600	290502360	11560	11560	11560	11560	0
522	20231102	114500	290502360	11560	11600	11600	11560	26
523	20231102	114400	290201760	11600	11600	11600	11600	0
524	20231102	114300	290201760	11600	11600	11600	11600	1
525	20231102	114200	290190160	11600	11600	11600	11600	10
526	20231102	114100	290074160	11600	11600	11600	11600	1
527	20231102	114000	290062560	11600	11600	11600	11600	0
528	20231102	113900	290062560	11600	11600	11600	11600	1
529	20231102	113800	290050960	11600	11600	11600	11600	0
530	20231102	113700	290050960	11600	11600	11600	11600	2
531	20231102	113600	290027760	11590	11590	11600	11590	214
532	20231102	113500	287547480	11600	11600	11600	11600	1
533	20231102	113400	287535880	11600	11600	11600	11600	10
534	20231102	113300	287419880	11610	11600	11610	11600	11
535	20231102	113200	287292270	11600	11600	11600	11600	30
536	20231102	113100	286944270	11600	11600	11600	11600	10
537	20231102	113000	286828270	11610	11610	11610	11610	0
538	20231102	112900	286828270	11610	11590	11610	11590	81
539	20231102	112800	285889460	11590	11610	11610	11590	85
540	20231102	112700	284902710	11610	11600	11610	11600	41
541	20231102	112600	284427100	11610	11610	11610	11610	0
542	20231102	112500	284427100	11610	11600	11610	11600	51
543	20231102	112400	283835490	11600	11600	11600	11600	58
544	20231102	112300	283162690	11590	11570	11590	11570	334
545	20231102	112200	279294490	11580	11580	11580	11580	0
546	20231102	112100	279294490	11580	11580	11580	11580	1
547	20231102	112000	279282910	11580	11580	11580	11580	0
548	20231102	111900	279282910	11580	11580	11580	11580	1
549	20231102	111800	279271330	11580	11580	11580	11580	117
550	20231102	111700	277916470	11580	11570	11580	11570	315
551	20231102	111600	274269900	11570	11570	11570	11570	0
552	20231102	111500	274269900	11570	11540	11570	11540	34
553	20231102	111400	273877510	11580	11580	11580	11580	0
554	20231102	111300	273877510	11580	11580	11580	11580	1
555	20231102	111200	273865930	11580	11580	11580	11580	1
556	20231102	111100	273854350	11540	11580	11580	11540	36
557	20231102	111000	273438720	11590	11590	11590	11590	0
558	20231102	110900	273438720	11590	11590	11590	11590	1
559	20231102	110800	273427130	11590	11590	11590	11590	11
560	20231102	110700	273299640	11580	11590	11590	11550	155
561	20231102	110600	271507480	11590	11590	11590	11590	171
562	20231102	110500	269525590	11610	11600	11610	11600	22
563	20231102	110400	269270370	11600	11610	11610	11600	15
564	20231102	110300	269096230	11610	11600	11610	11600	501
565	20231102	110200	263280820	11610	11610	11610	11610	0
566	20231102	110100	263280820	11610	11610	11610	11610	1
567	20231102	110000	263269210	11610	11610	11610	11610	0
568	20231102	105900	263269210	11610	11580	11610	11580	2
569	20231102	105800	263246020	11610	11610	11610	11610	0
570	20231102	105700	263246020	11610	11600	11610	11600	109
571	20231102	105600	261981610	11610	11610	11610	11610	0
572	20231102	105500	261981610	11610	11600	11610	11600	538
573	20231102	105400	255740730	11600	11580	11600	11580	463
574	20231102	105300	250370330	11600	11590	11600	11580	564
575	20231102	105200	243834870	11580	11580	11580	11580	5
576	20231102	105100	243776970	11590	11590	11590	11590	1
577	20231102	105000	243765380	11590	11590	11590	11590	0
578	20231102	104900	243765380	11590	11560	11590	11560	283
579	20231102	104800	240493870	11590	11590	11590	11590	48
580	20231102	104700	239937550	11590	11590	11590	11590	1
581	20231102	104600	239925960	11570	11570	11570	11570	39
582	20231102	104500	239474730	11570	11590	11590	11570	162
583	20231102	104400	237597370	11590	11590	11590	11590	0
584	20231102	104300	237597370	11590	11580	11590	11580	15
585	20231102	104200	237423650	11580	11570	11580	11570	162
586	20231102	104100	235547910	11590	11590	11590	11590	1
587	20231102	104000	235536320	11580	11580	11580	11580	5
588	20231102	103900	235478420	11580	11560	11580	11560	424
589	20231102	103800	230573880	11560	11560	11560	11560	0
590	20231102	103700	230573880	11560	11560	11560	11560	92
591	20231102	103600	229510360	11590	11590	11590	11590	0
592	20231102	103500	229510360	11590	11590	11590	11590	1
593	20231102	103400	229498770	11570	11570	11570	11570	23
594	20231102	103300	229232660	11600	11600	11600	11600	1
595	20231102	103200	229221060	11600	11600	11600	11600	0
596	20231102	103100	229221060	11600	11600	11600	11600	1
597	20231102	103000	229209460	11570	11570	11570	11570	19
598	20231102	102900	228989630	11600	11610	11610	11600	4
599	20231102	102800	228943200	11610	11610	11620	11610	76
600	20231102	102700	228060530	11610	11610	11610	11610	135
601	20231102	102600	226493180	11610	11610	11610	11610	0
602	20231102	102500	226493180	11610	11610	11610	11610	31
603	20231102	102400	226133270	11610	11610	11610	11610	66
604	20231102	102300	225367010	11600	11600	11600	11600	135
605	20231102	102200	223801010	11600	11600	11600	11600	0
606	20231102	102100	223801010	11600	11590	11600	11590	501
607	20231102	102000	217993180	11590	11590	11590	11590	38
608	20231102	101900	217552760	11590	11580	11590	11580	324
609	20231102	101800	213800570	11570	11570	11570	11570	32
610	20231102	101700	213430330	11570	11570	11570	11570	5
611	20231102	101600	213372480	11570	11570	11570	11570	0
612	20231102	101500	213372480	11570	11560	11570	11560	157
613	20231102	101400	211556760	11560	11560	11560	11560	0
614	20231102	101300	211556760	11560	11550	11560	11550	102
615	20231102	101200	210378110	11550	11550	11550	11550	0
616	20231102	101100	210378110	11550	11550	11550	11550	124
617	20231102	101000	208945910	11550	11550	11550	11550	64
618	20231102	100900	208206710	11550	11540	11550	11540	361
619	20231102	100800	204039540	11540	11540	11540	11540	0
620	20231102	100700	204039540	11540	11540	11540	11540	1
621	20231102	100600	204028000	11540	11530	11540	11530	407
622	20231102	100500	199335190	11530	11530	11530	11530	4
623	20231102	100400	199289070	11530	11530	11530	11530	0
624	20231102	100300	199289070	11530	11530	11530	11530	151
625	20231102	100200	197548040	11520	11500	11520	11500	1095
626	20231102	100100	184941680	11500	11500	11500	11500	385
627	20231102	100000	180514180	11500	11500	11500	11500	0
628	20231102	095900	180514180	11500	11500	11500	11500	1
629	20231102	095800	180502680	11500	11500	11500	11500	0
630	20231102	095700	180502680	11500	11500	11500	11500	1
631	20231102	095600	180491180	11450	11450	11450	11450	184
632	20231102	095500	178384380	11500	11500	11500	11500	1
633	20231102	095400	178372880	11500	11500	11500	11500	0
634	20231102	095300	178372880	11500	11500	11500	11500	1
635	20231102	095200	178361380	11500	11450	11500	11450	400
636	20231102	095100	173762380	11490	11490	11490	11490	1
637	20231102	095000	173750890	11500	11500	11500	11500	0
638	20231102	094900	173750890	11500	11500	11500	11500	1
639	20231102	094800	173739390	11500	11500	11500	11450	194
640	20231102	094700	171517540	11500	11500	11500	11500	1
641	20231102	094600	171506040	11510	11510	11510	11500	102
642	20231102	094500	170332030	11510	11510	11510	11510	2
643	20231102	094400	170309010	11510	11510	11510	11510	2
644	20231102	094300	170285990	11510	11450	11510	11450	146
645	20231102	094200	168614230	11530	11530	11530	11530	0
646	20231102	094100	168614230	11530	11530	11530	11530	0
647	20231102	094000	168614230	11530	11530	11530	11500	132
648	20231102	093900	167096140	11530	11530	11530	11530	17
649	20231102	093800	166900130	11540	11540	11540	11540	1
650	20231102	093700	166888590	11530	11520	11530	11520	36
651	20231102	093600	166473660	11540	11540	11540	11540	314
652	20231102	093500	162850100	11550	11510	11550	11510	554
653	20231102	093400	156469530	11500	11440	11500	11440	5242
654	20231102	093300	96257890	11440	11440	11440	11400	521
655	20231102	093200	90302770	11450	11450	11450	11450	10
656	20231102	093100	90188270	11440	11440	11450	11440	73
657	20231102	093000	89352770	11440	11440	11440	11440	64
658	20231102	092900	88620610	11450	11450	11450	11450	0
659	20231102	092800	88620610	11450	11390	11450	11390	2125
660	20231102	092700	64348100	11380	11350	11380	11350	282
661	20231102	092600	61144670	11350	11360	11360	11350	39
662	20231102	092500	60701920	11360	11370	11370	11360	31
663	20231102	092400	60349640	11370	11370	11370	11370	0
664	20231102	092300	60349640	11370	11370	11370	11370	13
665	20231102	092200	60201830	11370	11370	11370	11370	2
666	20231102	092100	60179090	11370	11370	11370	11370	185
667	20231102	092000	58075640	11370	11410	11410	11370	509
668	20231102	091900	52274770	11400	11400	11400	11400	6
669	20231102	091800	52206370	11400	11400	11400	11400	3
670	20231102	091700	52172170	11400	11400	11400	11400	4
671	20231102	091600	52126570	11400	11400	11410	11400	5
672	20231102	091500	52069550	11400	11400	11400	11400	67
673	20231102	091400	51305750	11370	11370	11370	11370	0
674	20231102	091300	51305750	11370	11370	11370	11370	0
675	20231102	091200	51305750	11370	11370	11410	11370	105
676	20231102	091100	50111300	11430	11420	11430	11420	127
677	20231102	091000	48660770	11420	11400	11420	11400	165
678	20231102	090900	46779630	11430	11400	11430	11400	14
679	20231102	090800	46619640	11400	11430	11450	11400	26
680	20231102	090700	46322890	11420	11280	11420	11280	2819
681	20231102	090600	14211920	11280	11280	11280	11280	69
682	20231102	090500	13433600	11280	11310	11310	11280	113
683	20231102	090400	12157080	11340	11340	11340	11340	3
684	20231102	090300	12123060	11310	11310	11310	11270	301
685	20231102	090200	8724740	11300	11300	11300	11300	0
686	20231102	090100	8724740	11300	11300	11360	11300	391
687	20231102	090000	4294980	11300	11270	11300	11270	381