KissMeData/330860/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	210700	867816350	19090	19090	19090	19090	535
3	20231102	210600	867816350	19090	19090	19090	19090	0
4	20231102	210500	867816350	19090	19090	19090	19090	0
5	20231102	210400	867816350	19090	19090	19090	19090	0
6	20231102	210300	867816350	19090	19090	19090	19090	0
7	20231102	210200	867816350	19090	19090	19090	19090	0
8	20231102	210100	867816350	19090	19090	19090	19090	0
9	20231102	210000	867816350	19090	19090	19090	19090	0
10	20231102	205900	867816350	19090	19090	19090	19090	0
11	20231102	205800	867816350	19090	19090	19090	19090	0
12	20231102	205700	867816350	19090	19090	19090	19090	0
13	20231102	205600	867816350	19090	19090	19090	19090	0
14	20231102	205500	867816350	19090	19090	19090	19090	0
15	20231102	205400	867816350	19090	19090	19090	19090	0
16	20231102	205300	867816350	19090	19090	19090	19090	0
17	20231102	205200	867816350	19090	19090	19090	19090	0
18	20231102	205100	867816350	19090	19090	19090	19090	0
19	20231102	205000	867816350	19090	19090	19090	19090	0
20	20231102	204900	867816350	19090	19090	19090	19090	0
21	20231102	204800	867816350	19090	19090	19090	19090	0
22	20231102	204700	867816350	19090	19090	19090	19090	0
23	20231102	204600	867816350	19090	19090	19090	19090	0
24	20231102	204500	867816350	19090	19090	19090	19090	0
25	20231102	204400	867816350	19090	19090	19090	19090	0
26	20231102	204300	867816350	19090	19090	19090	19090	0
27	20231102	204200	867816350	19090	19090	19090	19090	0
28	20231102	204100	867816350	19090	19090	19090	19090	0
29	20231102	204000	867816350	19090	19090	19090	19090	0
30	20231102	203900	867816350	19090	19090	19090	19090	0
31	20231102	203800	867816350	19090	19090	19090	19090	0
32	20231102	203700	867816350	19090	19090	19090	19090	535
33	20231102	203600	867816350	19090	19090	19090	19090	0
34	20231102	203500	867816350	19090	19090	19090	19090	0
35	20231102	203400	867816350	19090	19090	19090	19090	0
36	20231102	203300	867816350	19090	19090	19090	19090	0
37	20231102	203200	867816350	19090	19090	19090	19090	0
38	20231102	203100	867816350	19090	19090	19090	19090	0
39	20231102	203000	867816350	19090	19090	19090	19090	0
40	20231102	202900	867816350	19090	19090	19090	19090	0
41	20231102	202800	867816350	19090	19090	19090	19090	0
42	20231102	202700	867816350	19090	19090	19090	19090	0
43	20231102	202600	867816350	19090	19090	19090	19090	0
44	20231102	202500	867816350	19090	19090	19090	19090	0
45	20231102	202400	867816350	19090	19090	19090	19090	0
46	20231102	202300	867816350	19090	19090	19090	19090	0
47	20231102	202200	867816350	19090	19090	19090	19090	0
48	20231102	202100	867816350	19090	19090	19090	19090	0
49	20231102	202000	867816350	19090	19090	19090	19090	0
50	20231102	201900	867816350	19090	19090	19090	19090	0
51	20231102	201800	867816350	19090	19090	19090	19090	0
52	20231102	201700	867816350	19090	19090	19090	19090	0
53	20231102	201600	867816350	19090	19090	19090	19090	0
54	20231102	201500	867816350	19090	19090	19090	19090	0
55	20231102	201400	867816350	19090	19090	19090	19090	0
56	20231102	201300	867816350	19090	19090	19090	19090	0
57	20231102	201200	867816350	19090	19090	19090	19090	0
58	20231102	201100	867816350	19090	19090	19090	19090	0
59	20231102	201000	867816350	19090	19090	19090	19090	0
60	20231102	200900	867816350	19090	19090	19090	19090	0
61	20231102	200800	867816350	19090	19090	19090	19090	0
62	20231102	200700	867816350	19090	19090	19090	19090	535
63	20231102	200600	867816350	19090	19090	19090	19090	0
64	20231102	200500	867816350	19090	19090	19090	19090	0
65	20231102	200400	867816350	19090	19090	19090	19090	0
66	20231102	200300	867816350	19090	19090	19090	19090	0
67	20231102	200200	867816350	19090	19090	19090	19090	0
68	20231102	200100	867816350	19090	19090	19090	19090	0
69	20231102	200000	867816350	19090	19090	19090	19090	0
70	20231102	195900	867816350	19090	19090	19090	19090	0
71	20231102	195800	867816350	19090	19090	19090	19090	0
72	20231102	195700	867816350	19090	19090	19090	19090	0
73	20231102	195600	867816350	19090	19090	19090	19090	0
74	20231102	195500	867816350	19090	19090	19090	19090	0
75	20231102	195400	867816350	19090	19090	19090	19090	0
76	20231102	195300	867816350	19090	19090	19090	19090	0
77	20231102	195200	867816350	19090	19090	19090	19090	0
78	20231102	195100	867816350	19090	19090	19090	19090	0
79	20231102	195000	867816350	19090	19090	19090	19090	0
80	20231102	194900	867816350	19090	19090	19090	19090	0
81	20231102	194800	867816350	19090	19090	19090	19090	0
82	20231102	194700	867816350	19090	19090	19090	19090	0
83	20231102	194600	867816350	19090	19090	19090	19090	0
84	20231102	194500	867816350	19090	19090	19090	19090	0
85	20231102	194400	867816350	19090	19090	19090	19090	0
86	20231102	194300	867816350	19090	19090	19090	19090	0
87	20231102	194200	867816350	19090	19090	19090	19090	0
88	20231102	194100	867816350	19090	19090	19090	19090	0
89	20231102	194000	867816350	19090	19090	19090	19090	0
90	20231102	193900	867816350	19090	19090	19090	19090	0
91	20231102	193800	867816350	19090	19090	19090	19090	0
92	20231102	193700	867816350	19090	19090	19090	19090	535
93	20231102	193600	867816350	19090	19090	19090	19090	0
94	20231102	193500	867816350	19090	19090	19090	19090	0
95	20231102	193400	867816350	19090	19090	19090	19090	0
96	20231102	193300	867816350	19090	19090	19090	19090	0
97	20231102	193200	867816350	19090	19090	19090	19090	0
98	20231102	193100	867816350	19090	19090	19090	19090	0
99	20231102	193000	867816350	19090	19090	19090	19090	0
100	20231102	192900	867816350	19090	19090	19090	19090	0
101	20231102	192800	867816350	19090	19090	19090	19090	0
102	20231102	192700	867816350	19090	19090	19090	19090	0
103	20231102	192600	867816350	19090	19090	19090	19090	0
104	20231102	192500	867816350	19090	19090	19090	19090	0
105	20231102	192400	867816350	19090	19090	19090	19090	0
106	20231102	192300	867816350	19090	19090	19090	19090	0
107	20231102	192200	867816350	19090	19090	19090	19090	0
108	20231102	192100	867816350	19090	19090	19090	19090	0
109	20231102	192000	867816350	19090	19090	19090	19090	0
110	20231102	191900	867816350	19090	19090	19090	19090	0
111	20231102	191800	867816350	19090	19090	19090	19090	0
112	20231102	191700	867816350	19090	19090	19090	19090	0
113	20231102	191600	867816350	19090	19090	19090	19090	0
114	20231102	191500	867816350	19090	19090	19090	19090	0
115	20231102	191400	867816350	19090	19090	19090	19090	0
116	20231102	191300	867816350	19090	19090	19090	19090	0
117	20231102	191200	867816350	19090	19090	19090	19090	0
118	20231102	191100	867816350	19090	19090	19090	19090	0
119	20231102	191000	867816350	19090	19090	19090	19090	0
120	20231102	190900	867816350	19090	19090	19090	19090	0
121	20231102	190800	867816350	19090	19090	19090	19090	0
122	20231102	190700	867816350	19090	19090	19090	19090	535
123	20231102	190600	867816350	19090	19090	19090	19090	0
124	20231102	190500	867816350	19090	19090	19090	19090	0
125	20231102	190400	867816350	19090	19090	19090	19090	0
126	20231102	190300	867816350	19090	19090	19090	19090	0
127	20231102	190200	867816350	19090	19090	19090	19090	0
128	20231102	190100	867816350	19090	19090	19090	19090	0
129	20231102	190000	867816350	19090	19090	19090	19090	0
130	20231102	185900	867816350	19090	19090	19090	19090	0
131	20231102	185800	867816350	19090	19090	19090	19090	0
132	20231102	185700	867816350	19090	19090	19090	19090	0
133	20231102	185600	867816350	19090	19090	19090	19090	0
134	20231102	185500	867816350	19090	19090	19090	19090	0
135	20231102	185400	867816350	19090	19090	19090	19090	0
136	20231102	185300	867816350	19090	19090	19090	19090	0
137	20231102	185200	867816350	19090	19090	19090	19090	0
138	20231102	185100	867816350	19090	19090	19090	19090	0
139	20231102	185000	867816350	19090	19090	19090	19090	0
140	20231102	184900	867816350	19090	19090	19090	19090	0
141	20231102	184800	867816350	19090	19090	19090	19090	0
142	20231102	184700	867816350	19090	19090	19090	19090	0
143	20231102	184600	867816350	19090	19090	19090	19090	0
144	20231102	184500	867816350	19090	19090	19090	19090	0
145	20231102	184400	867816350	19090	19090	19090	19090	0
146	20231102	184300	867816350	19090	19090	19090	19090	0
147	20231102	184200	867816350	19090	19090	19090	19090	0
148	20231102	184100	867816350	19090	19090	19090	19090	0
149	20231102	184000	867816350	19090	19090	19090	19090	0
150	20231102	183900	867816350	19090	19090	19090	19090	0
151	20231102	183800	867816350	19090	19090	19090	19090	0
152	20231102	183700	867816350	19090	19090	19090	19090	535
153	20231102	183600	867816350	19090	19090	19090	19090	0
154	20231102	183500	867816350	19090	19090	19090	19090	0
155	20231102	183400	867816350	19090	19090	19090	19090	0
156	20231102	183300	867816350	19090	19090	19090	19090	0
157	20231102	183200	867816350	19090	19090	19090	19090	0
158	20231102	183100	867816350	19090	19090	19090	19090	0
159	20231102	183000	867816350	19090	19090	19090	19090	0
160	20231102	182900	867816350	19090	19090	19090	19090	0
161	20231102	182800	867816350	19090	19090	19090	19090	0
162	20231102	182700	867816350	19090	19090	19090	19090	0
163	20231102	182600	867816350	19090	19090	19090	19090	0
164	20231102	182500	867816350	19090	19090	19090	19090	0
165	20231102	182400	867816350	19090	19090	19090	19090	0
166	20231102	182300	867816350	19090	19090	19090	19090	0
167	20231102	182200	867816350	19090	19090	19090	19090	0
168	20231102	182100	867816350	19090	19090	19090	19090	0
169	20231102	182000	867816350	19090	19090	19090	19090	0
170	20231102	181900	867816350	19090	19090	19090	19090	0
171	20231102	181800	867816350	19090	19090	19090	19090	0
172	20231102	181700	867816350	19090	19090	19090	19090	0
173	20231102	181600	867816350	19090	19090	19090	19090	0
174	20231102	181500	867816350	19090	19090	19090	19090	0
175	20231102	181400	867816350	19090	19090	19090	19090	0
176	20231102	181300	867816350	19090	19090	19090	19090	0
177	20231102	181200	867816350	19090	19090	19090	19090	0
178	20231102	181100	867816350	19090	19090	19090	19090	0
179	20231102	181000	867816350	19090	19090	19090	19090	0
180	20231102	180900	867816350	19090	19090	19090	19090	0
181	20231102	180800	867816350	19090	19090	19090	19090	0
182	20231102	180700	867816350	19090	19090	19090	19090	535
183	20231102	180600	867816350	19090	19090	19090	19090	0
184	20231102	180500	867816350	19090	19090	19090	19090	0
185	20231102	180400	867816350	19090	19090	19090	19090	0
186	20231102	180300	867816350	19090	19090	19090	19090	0
187	20231102	180200	867816350	19090	19090	19090	19090	0
188	20231102	180100	867816350	19090	19090	19090	19090	0
189	20231102	180000	867816350	19090	19090	19090	19090	0
190	20231102	175900	867816350	19090	19090	19090	19090	0
191	20231102	175800	867816350	19090	19090	19090	19090	0
192	20231102	175700	867816350	19090	19090	19090	19090	0
193	20231102	175600	867816350	19090	19090	19090	19090	0
194	20231102	175500	867816350	19090	19090	19090	19090	0
195	20231102	175400	867816350	19090	19090	19090	19090	0
196	20231102	175300	867816350	19090	19090	19090	19090	0
197	20231102	175200	867816350	19090	19090	19090	19090	0
198	20231102	175100	867816350	19090	19090	19090	19090	0
199	20231102	175000	867816350	19090	19090	19090	19090	0
200	20231102	174900	867816350	19090	19090	19090	19090	0
201	20231102	174800	867816350	19090	19090	19090	19090	0
202	20231102	174700	867816350	19090	19090	19090	19090	0
203	20231102	174600	867816350	19090	19090	19090	19090	0
204	20231102	174500	867816350	19090	19090	19090	19090	0
205	20231102	174400	867816350	19090	19090	19090	19090	0
206	20231102	174300	867816350	19090	19090	19090	19090	0
207	20231102	174200	867816350	19090	19090	19090	19090	0
208	20231102	174100	867816350	19090	19090	19090	19090	0
209	20231102	174000	867816350	19090	19090	19090	19090	0
210	20231102	173900	867816350	19090	19090	19090	19090	0
211	20231102	173800	867816350	19090	19090	19090	19090	0
212	20231102	173700	867816350	19090	19090	19090	19090	535
213	20231102	173600	867816350	19090	19090	19090	19090	0
214	20231102	173500	867816350	19090	19090	19090	19090	0
215	20231102	173400	867816350	19090	19090	19090	19090	0
216	20231102	173300	867816350	19090	19090	19090	19090	0
217	20231102	173200	867816350	19090	19090	19090	19090	0
218	20231102	173100	867816350	19090	19090	19090	19090	0
219	20231102	173000	867816350	19090	19090	19090	19090	0
220	20231102	172900	867816350	19090	19090	19090	19090	0
221	20231102	172800	867816350	19090	19090	19090	19090	0
222	20231102	172700	867816350	19090	19090	19090	19090	0
223	20231102	172600	867816350	19090	19090	19090	19090	0
224	20231102	172500	867816350	19090	19090	19090	19090	0
225	20231102	172400	867816350	19090	19090	19090	19090	0
226	20231102	172300	867816350	19090	19090	19090	19090	0
227	20231102	172200	867816350	19090	19090	19090	19090	0
228	20231102	172100	867816350	19090	19090	19090	19090	0
229	20231102	172000	867816350	19090	19090	19090	19090	0
230	20231102	171900	867816350	19090	19090	19090	19090	0
231	20231102	171800	867816350	19090	19090	19090	19090	0
232	20231102	171700	867816350	19090	19090	19090	19090	0
233	20231102	171600	867816350	19090	19090	19090	19090	0
234	20231102	171500	867816350	19090	19090	19090	19090	0
235	20231102	171400	867816350	19090	19090	19090	19090	0
236	20231102	171300	867816350	19090	19090	19090	19090	0
237	20231102	171200	867816350	19090	19090	19090	19090	0
238	20231102	171100	867816350	19090	19090	19090	19090	0
239	20231102	171000	867816350	19090	19090	19090	19090	0
240	20231102	170900	867816350	19090	19090	19090	19090	0
241	20231102	170800	867816350	19090	19090	19090	19090	0
242	20231102	170700	867816350	19090	19090	19090	19090	535
243	20231102	170600	867816350	19090	19090	19090	19090	0
244	20231102	170500	867816350	19090	19090	19090	19090	0
245	20231102	170400	867816350	19090	19090	19090	19090	0
246	20231102	170300	867816350	19090	19090	19090	19090	0
247	20231102	170200	867816350	19090	19090	19090	19090	0
248	20231102	170100	867816350	19090	19090	19090	19090	0
249	20231102	170000	867816350	19090	19090	19090	19090	0
250	20231102	165900	867816350	19090	19090	19090	19090	0
251	20231102	165800	867816350	19090	19090	19090	19090	0
252	20231102	165700	867816350	19090	19090	19090	19090	0
253	20231102	165600	867816350	19090	19090	19090	19090	0
254	20231102	165500	867816350	19090	19090	19090	19090	0
255	20231102	165400	867816350	19090	19090	19090	19090	0
256	20231102	165300	867816350	19090	19090	19090	19090	0
257	20231102	165200	867816350	19090	19090	19090	19090	0
258	20231102	165100	867816350	19090	19090	19090	19090	0
259	20231102	165000	867816350	19090	19090	19090	19090	0
260	20231102	164900	867816350	19090	19090	19090	19090	0
261	20231102	164800	867816350	19090	19090	19090	19090	0
262	20231102	164700	867816350	19090	19090	19090	19090	0
263	20231102	164600	867816350	19090	19090	19090	19090	0
264	20231102	164500	867816350	19090	19090	19090	19090	0
265	20231102	164400	867816350	19090	19090	19090	19090	0
266	20231102	164300	867816350	19090	19090	19090	19090	0
267	20231102	164200	867816350	19090	19090	19090	19090	0
268	20231102	164100	867816350	19090	19090	19090	19090	0
269	20231102	164000	867816350	19090	19090	19090	19090	0
270	20231102	163900	867816350	19090	19090	19090	19090	0
271	20231102	163800	867816350	19090	19090	19090	19090	0
272	20231102	163700	867816350	19090	19090	19090	19090	535
273	20231102	163600	867816350	19090	19090	19090	19090	0
274	20231102	163500	867816350	19090	19090	19090	19090	0
275	20231102	163400	867816350	19090	19090	19090	19090	0
276	20231102	163300	867816350	19090	19090	19090	19090	0
277	20231102	163200	867816350	19090	19090	19090	19090	0
278	20231102	163100	867816350	19090	19090	19090	19090	0
279	20231102	163000	867816350	19090	19090	19090	19090	0
280	20231102	162900	867816350	19090	19090	19090	19090	0
281	20231102	162800	867816350	19090	19090	19090	19090	0
282	20231102	162700	867816350	19090	19090	19090	19090	0
283	20231102	162600	867816350	19090	19090	19090	19090	0
284	20231102	162500	867816350	19090	19090	19090	19090	0
285	20231102	162400	867816350	19090	19090	19090	19090	0
286	20231102	162300	867816350	19090	19090	19090	19090	0
287	20231102	162200	867816350	19090	19090	19090	19090	0
288	20231102	162100	867816350	19090	19090	19090	19090	0
289	20231102	162000	867816350	19090	19090	19090	19090	0
290	20231102	161900	867816350	19090	19090	19090	19090	0
291	20231102	161800	867816350	19090	19090	19090	19090	0
292	20231102	161700	867816350	19090	19090	19090	19090	0
293	20231102	161600	867816350	19090	19090	19090	19090	0
294	20231102	161500	867816350	19090	19090	19090	19090	0
295	20231102	161400	867816350	19090	19090	19090	19090	0
296	20231102	161300	867816350	19090	19090	19090	19090	0
297	20231102	161200	867816350	19090	19090	19090	19090	0
298	20231102	161100	867816350	19090	19090	19090	19090	0
299	20231102	161000	867816350	19090	19090	19090	19090	0
300	20231102	160900	867816350	19090	19090	19090	19090	0
301	20231102	160800	867816350	19090	19090	19090	19090	0
302	20231102	160700	867816350	19090	19090	19090	19090	535
303	20231102	160600	867816350	19090	19090	19090	19090	0
304	20231102	160500	867816350	19090	19090	19090	19090	0
305	20231102	160400	867816350	19090	19090	19090	19090	0
306	20231102	160300	867816350	19090	19090	19090	19090	0
307	20231102	160200	867816350	19090	19090	19090	19090	0
308	20231102	160100	867816350	19090	19090	19090	19090	0
309	20231102	160000	867816350	19090	19090	19090	19090	0
310	20231102	155900	867816350	19090	19090	19090	19090	0
311	20231102	155800	867816350	19090	19090	19090	19090	0
312	20231102	155700	867816350	19090	19090	19090	19090	0
313	20231102	155600	867816350	19090	19090	19090	19090	0
314	20231102	155500	867816350	19090	19090	19090	19090	0
315	20231102	155400	867816350	19090	19090	19090	19090	0
316	20231102	155300	867816350	19090	19090	19090	19090	0
317	20231102	155200	867816350	19090	19090	19090	19090	0
318	20231102	155100	867816350	19090	19090	19090	19090	0
319	20231102	155000	867816350	19090	19090	19090	19090	0
320	20231102	154900	867816350	19090	19090	19090	19090	0
321	20231102	154800	867816350	19090	19090	19090	19090	0
322	20231102	154700	867816350	19090	19090	19090	19090	0
323	20231102	154600	867816350	19090	19090	19090	19090	0
324	20231102	154500	867816350	19090	19090	19090	19090	0
325	20231102	154400	867816350	19090	19090	19090	19090	0
326	20231102	154300	867816350	19090	19090	19090	19090	0
327	20231102	154200	867816350	19090	19090	19090	19090	0
328	20231102	154100	867816350	19090	19090	19090	19090	0
329	20231102	154000	867816350	19090	19090	19090	19090	0
330	20231102	153900	867816350	19090	19090	19090	19090	0
331	20231102	153800	867816350	19090	19090	19090	19090	0
332	20231102	153700	867816350	19090	19090	19090	19090	535
333	20231102	153600	867816350	19090	19090	19090	19090	0
334	20231102	153500	867816350	19090	19090	19090	19090	0
335	20231102	153400	867816350	19090	19090	19090	19090	0
336	20231102	153300	867816350	19090	19090	19090	19090	0
337	20231102	153200	867816350	19090	19090	19090	19090	0
338	20231102	153100	867816350	19090	19090	19090	19090	0
339	20231102	153000	867816350	19090	19090	19090	19090	535
340	20231102	152900	857603200	19040	19040	19040	19040	0
341	20231102	152800	857603200	19040	19040	19040	19040	0
342	20231102	152700	857603200	19040	19040	19040	19040	0
343	20231102	152600	857603200	19040	19040	19040	19040	0
344	20231102	152500	857603200	19040	19040	19040	19040	0
345	20231102	152400	857603200	19040	19040	19040	19040	0
346	20231102	152300	857603200	19040	19040	19040	19040	0
347	20231102	152200	857603200	19040	19040	19040	19040	0
348	20231102	152100	857603200	19040	19040	19040	19040	0
349	20231102	152000	857603200	19040	19040	19040	19040	0
350	20231102	151900	857603200	19040	19040	19040	19040	239
351	20231102	151800	853052640	19060	19090	19090	19060	252
352	20231102	151700	848242890	19090	19050	19090	19050	411
353	20231102	151600	840406790	19050	19050	19050	19050	60
354	20231102	151500	839263790	19040	19040	19040	19040	5
355	20231102	151400	839168590	19050	19050	19050	19050	71
356	20231102	151300	837816040	19040	19050	19050	19040	20
357	20231102	151200	837435090	19050	19050	19050	19050	2
358	20231102	151100	837396990	19050	19010	19050	19010	251
359	20231102	151000	832624300	18990	19010	19010	18990	25
360	20231102	150900	832149250	19010	19010	19010	19010	0
361	20231102	150800	832149250	19010	18980	19010	18980	20
362	20231102	150700	831769440	18980	18980	18980	18980	14
363	20231102	150600	831503720	18980	19010	19020	18980	296
364	20231102	150500	825879130	19010	19000	19010	19000	44
365	20231102	150400	825043050	19000	19000	19000	19000	8
366	20231102	150300	824891050	18990	18990	18990	18990	1
367	20231102	150200	824872060	19000	18990	19000	18990	38
368	20231102	150100	824150370	18980	18980	18980	18980	15
369	20231102	150000	823865670	18980	18980	18980	18980	99
370	20231102	145900	821986650	18980	19000	19000	18970	666
371	20231102	145800	809344290	19000	19000	19000	19000	1
372	20231102	145700	809325290	19010	19010	19010	19010	70
373	20231102	145600	807994590	19000	19010	19010	19000	33
374	20231102	145500	807367430	19010	19010	19010	19010	4
375	20231102	145400	807291390	19010	19030	19030	19010	294
376	20231102	145300	801700970	19030	19020	19030	19020	60
377	20231102	145200	800559270	19020	19030	19030	19020	56
378	20231102	145100	799493640	19030	19030	19030	19030	72
379	20231102	145000	798123480	19030	19030	19030	19030	27
380	20231102	144900	797609670	19030	19030	19030	19030	80
381	20231102	144800	796087270	19030	19030	19030	19030	65
382	20231102	144700	794850320	19010	19010	19010	19010	0
383	20231102	144600	794850320	19010	19010	19010	19010	1
384	20231102	144500	794831310	19020	19030	19030	19020	70
385	20231102	144400	793499280	19030	19040	19040	19030	109
386	20231102	144300	791424640	19040	19040	19040	19030	10
387	20231102	144200	791234250	19050	19040	19050	19040	82
388	20231102	144100	789672250	19040	19040	19040	19040	1
389	20231102	144000	789653210	19040	19040	19050	19040	78
390	20231102	143900	788168020	19040	19040	19040	19040	15
391	20231102	143800	787882420	19040	19040	19040	19030	62
392	20231102	143700	786702250	19040	19030	19040	19030	17
393	20231102	143600	786378670	19040	19030	19040	19030	2
394	20231102	143500	786340600	19020	19020	19020	19020	2
395	20231102	143400	786302560	19030	19030	19030	19030	141
396	20231102	143300	783619330	19030	19040	19040	19030	20
397	20231102	143200	783238580	19040	19040	19040	19040	6
398	20231102	143100	783124340	19050	19040	19050	19040	72
399	20231102	143000	781753390	19040	19030	19040	19030	31
400	20231102	142900	781163450	19030	19030	19030	19030	8
401	20231102	142800	781011210	19040	19020	19040	19020	69
402	20231102	142700	779697550	19040	19030	19040	19030	14
403	20231102	142600	779431100	19040	19040	19040	19040	0
404	20231102	142500	779431100	19040	19030	19040	19030	183
405	20231102	142400	775947980	19030	19030	19030	19030	0
406	20231102	142300	775947980	19030	19030	19030	19030	63
407	20231102	142200	774749090	19030	19030	19030	19030	15
408	20231102	142100	774463640	19000	19000	19000	19000	12
409	20231102	142000	774235640	19040	18990	19040	18990	536
410	20231102	141900	764049090	18990	18990	18990	18990	15
411	20231102	141800	763764240	18990	18990	18990	18990	55
412	20231102	141700	762719790	19000	19000	19000	19000	70
413	20231102	141600	761389790	19000	19000	19000	19000	15
414	20231102	141500	761104790	19000	19000	19000	19000	119
415	20231102	141400	758843790	18990	18990	18990	18990	407
416	20231102	141300	751114860	18980	18980	18980	18980	20
417	20231102	141200	750735260	18980	18980	18980	18980	3
418	20231102	141100	750678320	18990	18980	18990	18980	164
419	20231102	141000	747564590	18990	18990	18990	18990	15
420	20231102	140900	747279740	18990	18990	18990	18990	0
421	20231102	140800	747279740	18990	19000	19000	18990	98
422	20231102	140700	745418570	18990	18990	18990	18990	293
423	20231102	140600	739854500	18980	18980	18990	18980	78
424	20231102	140500	738373400	18980	18990	18990	18980	32
425	20231102	140400	737765890	18980	18980	18980	18980	79
426	20231102	140300	736266470	18990	18990	18990	18990	64
427	20231102	140200	735051110	18970	18980	18990	18970	288
428	20231102	140100	729585560	18980	18980	18980	18980	11
429	20231102	140000	729376780	18980	18980	18980	18980	83
430	20231102	135900	727801440	18960	18960	18960	18960	40
431	20231102	135800	727043040	18980	18970	18980	18960	21
432	20231102	135700	726644710	18970	18960	18970	18960	42
433	20231102	135600	725848310	18930	18930	18930	18930	5
434	20231102	135500	725753660	18930	18930	18930	18930	35
435	20231102	135400	725091110	18930	18970	18980	18930	71
436	20231102	135300	723744210	18930	18960	18960	18930	300
437	20231102	135200	718059300	18960	18970	18970	18960	70
438	20231102	135100	716731820	18990	18950	18990	18950	550
439	20231102	135000	706302990	18950	18950	18950	18940	15
440	20231102	134900	706018840	18950	18950	18950	18950	63
441	20231102	134800	704824990	18940	18940	18940	18940	187
442	20231102	134700	701283210	18940	18940	18940	18940	46
443	20231102	134600	700411970	18940	18940	18940	18940	69
444	20231102	134500	699105110	18940	18940	18940	18940	15
445	20231102	134400	698821010	18940	18940	18940	18940	210
446	20231102	134300	694843610	18940	18920	18940	18920	66
447	20231102	134200	693594460	18920	18940	18940	18920	18
448	20231102	134100	693253600	18940	18930	18940	18920	18
449	20231102	134000	692912930	18940	18930	18940	18930	80
450	20231102	133900	691397830	18930	18930	18930	18930	0
451	20231102	133800	691397830	18930	18920	18930	18920	10
452	20231102	133700	691208590	18930	18920	18930	18920	76
453	20231102	133600	689769970	18930	18930	18930	18930	15
454	20231102	133500	689486020	18930	18930	18930	18930	0
455	20231102	133400	689486020	18930	18920	18930	18920	51
456	20231102	133300	688521020	18930	18930	18930	18930	0
457	20231102	133200	688521020	18930	18900	18930	18890	25
458	20231102	133100	688048660	18920	18930	18930	18910	112
459	20231102	133000	685929710	18930	18920	18930	18920	26
460	20231102	132900	685437750	18920	18930	18930	18920	110
461	20231102	132800	683355840	18920	18920	18920	18920	0
462	20231102	132700	683355840	18920	18920	18920	18920	1
463	20231102	132600	683336920	18930	18930	18930	18930	71
464	20231102	132500	681992890	18930	18920	18930	18920	6
465	20231102	132400	681879360	18930	18930	18930	18930	0
466	20231102	132300	681879360	18930	18910	18930	18910	44
467	20231102	132200	681046900	18920	18920	18920	18920	15
468	20231102	132100	680763100	18920	18920	18920	18920	0
469	20231102	132000	680763100	18920	18920	18920	18910	158
470	20231102	131900	677774310	18920	18920	18920	18920	15
471	20231102	131800	677490510	18920	18920	18920	18920	0
472	20231102	131700	677490510	18920	18900	18920	18900	25
473	20231102	131600	677017820	18900	18900	18900	18900	1
474	20231102	131500	676998920	18900	18900	18900	18900	0
475	20231102	131400	676998920	18900	18890	18900	18890	79
476	20231102	131300	675505980	18890	18900	18900	18890	16
477	20231102	131200	675203720	18910	18900	18910	18900	67
478	20231102	131100	673937350	18900	18890	18900	18890	21
479	20231102	131000	673540600	18890	18890	18890	18890	2
480	20231102	130900	673502820	18890	18920	18930	18890	108
481	20231102	130800	671459770	18920	18920	18920	18920	15
482	20231102	130700	671175970	18920	18920	18920	18920	39
483	20231102	130600	670438090	18920	18910	18930	18910	37
484	20231102	130500	669738030	18910	18920	18930	18910	137
485	20231102	130400	667144800	18930	18920	18930	18920	171
486	20231102	130300	663908210	18920	18910	18920	18910	55
487	20231102	130200	662868080	18910	18910	18910	18910	15
488	20231102	130100	662584430	18910	18910	18910	18910	14
489	20231102	130000	662319690	18920	18910	18920	18890	86
490	20231102	125900	660693380	18910	18920	18920	18910	54
491	20231102	125800	659671820	18920	18920	18920	18920	3
492	20231102	125700	659615060	18930	18920	18930	18920	55
493	20231102	125600	658574390	18920	18920	18920	18920	2
494	20231102	125500	658536550	18920	18910	18920	18910	75
495	20231102	125400	657117600	18910	18910	18910	18910	5
496	20231102	125300	657023050	18910	18910	18910	18910	0
497	20231102	125200	657023050	18910	18910	18920	18910	70
498	20231102	125100	655699280	18910	18910	18910	18910	14
499	20231102	125000	655434540	18890	18890	18890	18890	10
500	20231102	124900	655245640	18910	18890	18910	18890	102
501	20231102	124800	653318040	18880	18880	18880	18880	23
502	20231102	124700	652883800	18890	18890	18890	18890	0
503	20231102	124600	652883800	18890	18880	18890	18880	18
504	20231102	124500	652543880	18880	18870	18880	18870	28
505	20231102	124400	652015250	18880	18880	18880	18880	0
506	20231102	124300	652015250	18880	18870	18880	18870	68
507	20231102	124200	650732020	18840	18820	18840	18820	199
508	20231102	124100	646983290	18820	18820	18820	18820	0
509	20231102	124000	646983290	18820	18810	18820	18790	282
510	20231102	123900	641682750	18810	18820	18820	18810	57
511	20231102	123800	640610530	18820	18810	18820	18810	12
512	20231102	123700	640384790	18800	18800	18800	18800	15
513	20231102	123600	640102790	18800	18800	18800	18800	0
514	20231102	123500	640102790	18800	18790	18800	18790	20
515	20231102	123400	639726920	18710	18800	18800	18710	300
516	20231102	123300	634090890	18800	18800	18800	18800	0
517	20231102	123200	634090890	18800	18790	18800	18790	100
518	20231102	123100	632211020	18740	18800	18800	18740	244
519	20231102	123000	627636460	18800	18810	18810	18800	251
520	20231102	122900	622917580	18810	18850	18850	18810	263
521	20231102	122800	617967670	18820	18820	18820	18820	200
522	20231102	122700	614203670	18820	18820	18820	18820	69
523	20231102	122600	612905090	18800	18800	18800	18800	60
524	20231102	122500	611777090	18800	18830	18830	18800	670
525	20231102	122400	599170390	18900	18890	18900	18890	31
526	20231102	122300	598584620	18830	18890	18890	18830	309
527	20231102	122200	592759310	18890	18890	18890	18890	0
528	20231102	122100	592759310	18890	18890	18900	18890	69
529	20231102	122000	591455830	18880	18880	18880	18880	14
530	20231102	121900	591191510	18880	18900	18910	18880	185
531	20231102	121800	587698520	18900	18870	18910	18870	410
532	20231102	121700	579956310	18880	18880	18880	18880	52
533	20231102	121600	578974550	18870	18880	18880	18870	78
534	20231102	121500	577502460	18880	18850	18880	18850	462
535	20231102	121400	568792370	18840	18830	18840	18830	21
536	20231102	121300	568396740	18820	18820	18820	18820	6
537	20231102	121200	568283820	18800	18800	18810	18790	607
538	20231102	121100	556872280	18790	18760	18790	18760	651
539	20231102	121000	544644110	18770	18770	18770	18770	6
540	20231102	120900	544531490	18770	18750	18770	18750	129
541	20231102	120800	542111590	18750	18750	18750	18750	7
542	20231102	120700	541980340	18750	18750	18750	18750	0
543	20231102	120600	541980340	18750	18750	18750	18750	101
544	20231102	120500	540086590	18750	18750	18750	18750	1
545	20231102	120400	540067840	18750	18740	18750	18740	20
546	20231102	120300	539692970	18730	18730	18730	18730	20
547	20231102	120200	539318370	18750	18750	18750	18750	48
548	20231102	120100	538418370	18760	18750	18760	18750	39
549	20231102	120000	537687040	18750	18760	18760	18750	50
550	20231102	115900	536749190	18760	18770	18770	18760	15
551	20231102	115800	536467750	18760	18760	18770	18760	71
552	20231102	115700	535135370	18780	18770	18780	18770	285
553	20231102	115600	529785120	18740	18740	18740	18740	0
554	20231102	115500	529785120	18740	18720	18740	18720	941
555	20231102	115400	512167840	18720	18720	18720	18720	18
556	20231102	115300	511830880	18720	18720	18720	18720	0
557	20231102	115200	511830880	18720	18710	18720	18700	88
558	20231102	115100	510183850	18710	18710	18710	18710	3
559	20231102	115000	510127720	18720	18720	18720	18720	0
560	20231102	114900	510127720	18720	18720	18720	18720	78
561	20231102	114800	508667560	18720	18720	18720	18720	0
562	20231102	114700	508667560	18720	18720	18720	18720	0
563	20231102	114600	508667560	18720	18690	18720	18690	123
564	20231102	114500	506365600	18710	18710	18710	18710	50
565	20231102	114400	505430100	18720	18710	18720	18710	21
566	20231102	114300	505037110	18720	18720	18720	18710	17
567	20231102	114200	504719000	18710	18730	18730	18710	84
568	20231102	114100	503147080	18730	18730	18740	18730	60
569	20231102	114000	502023210	18720	18740	18750	18720	146
570	20231102	113900	499288770	18750	18770	18770	18750	62
571	20231102	113800	498126070	18760	18750	18760	18750	33
572	20231102	113700	497507240	18750	18750	18750	18750	10
573	20231102	113600	497319740	18750	18750	18750	18750	0
574	20231102	113500	497319740	18750	18730	18750	18730	32
575	20231102	113400	496720070	18740	18740	18740	18740	54
576	20231102	113300	495708110	18750	18750	18750	18750	17
577	20231102	113200	495389360	18760	18750	18770	18750	78
578	20231102	113100	493926050	18750	18740	18750	18740	15
579	20231102	113000	493644850	18740	18750	18750	18740	9
580	20231102	112900	493476110	18740	18740	18740	18740	57
581	20231102	112800	492407930	18740	18730	18740	18720	159
582	20231102	112700	489428900	18720	18710	18730	18710	74
583	20231102	112600	488043570	18700	18700	18700	18700	0
584	20231102	112500	488043570	18700	18700	18700	18700	9
585	20231102	112400	487875270	18690	18690	18690	18690	14
586	20231102	112300	487613610	18680	18680	18680	18680	8
587	20231102	112200	487464170	18680	18680	18680	18680	0
588	20231102	112100	487464170	18680	18710	18710	18680	99
589	20231102	112000	485612620	18690	18700	18710	18690	39
590	20231102	111900	484883050	18700	18690	18700	18690	21
591	20231102	111800	484490550	18690	18690	18700	18690	58
592	20231102	111700	483406430	18700	18700	18700	18700	0
593	20231102	111600	483406430	18700	18700	18700	18700	15
594	20231102	111500	483125930	18720	18700	18720	18700	797
595	20231102	111400	468209270	18700	18700	18700	18700	19
596	20231102	111300	467853970	18710	18700	18710	18700	41
597	20231102	111200	467087010	18710	18700	18710	18700	50
598	20231102	111100	466151940	18700	18620	18700	18620	17
599	20231102	111000	465835260	18630	18620	18630	18620	24
600	20231102	110900	465388310	18610	18630	18630	18610	12
601	20231102	110800	465164970	18630	18630	18630	18630	30
602	20231102	110700	464606070	18650	18670	18680	18650	95
603	20231102	110600	462832520	18670	18670	18670	18670	0
604	20231102	110500	462832520	18670	18670	18670	18670	0
605	20231102	110400	462832520	18670	18710	18720	18670	234
606	20231102	110300	458458120	18720	18720	18720	18720	0
607	20231102	110200	458458120	18720	18740	18740	18720	12
608	20231102	110100	458233410	18740	18730	18740	18730	80
609	20231102	110000	456735000	18730	18730	18730	18730	138
610	20231102	105900	454150260	18720	18730	18730	18720	31
611	20231102	105800	453569910	18730	18720	18730	18720	57
612	20231102	105700	452502790	18720	18700	18720	18700	159
613	20231102	105600	449527850	18700	18700	18700	18700	0
614	20231102	105500	449527850	18700	18670	18700	18670	36
615	20231102	105400	448854960	18670	18670	18670	18670	10
616	20231102	105300	448668260	18680	18670	18680	18670	33
617	20231102	105200	448052070	18670	18670	18670	18670	0
618	20231102	105100	448052070	18670	18660	18670	18650	50
619	20231102	105000	447119470	18650	18650	18650	18650	27
620	20231102	104900	446615920	18650	18640	18650	18640	6
621	20231102	104800	446504070	18640	18640	18640	18640	15
622	20231102	104700	446224470	18650	18640	18650	18640	74
623	20231102	104600	444845040	18640	18640	18640	18640	0
624	20231102	104500	444845040	18640	18640	18640	18640	8
625	20231102	104400	444695920	18650	18640	18650	18640	79
626	20231102	104300	443223280	18630	18660	18660	18630	175
627	20231102	104200	439961460	18650	18650	18650	18650	0
628	20231102	104100	439961460	18650	18650	18650	18650	10
629	20231102	104000	439774960	18630	18630	18630	18630	0
630	20231102	103900	439774960	18630	18630	18630	18630	2
631	20231102	103800	439737700	18640	18620	18640	18620	98
632	20231102	103700	437912170	18630	18630	18630	18630	0
633	20231102	103600	437912170	18630	18620	18630	18620	115
634	20231102	103500	435770270	18620	18620	18620	18620	0
635	20231102	103400	435770270	18620	18620	18620	18620	0
636	20231102	103300	435770270	18620	18620	18620	18620	50
637	20231102	103200	434839270	18620	18620	18620	18620	0
638	20231102	103100	434839270	18620	18620	18620	18620	0
639	20231102	103000	434839270	18620	18620	18620	18620	0
640	20231102	102900	434839270	18620	18620	18620	18620	27
641	20231102	102800	434336530	18620	18620	18620	18620	0
642	20231102	102700	434336530	18620	18620	18620	18620	0
643	20231102	102600	434336530	18620	18650	18680	18620	509
644	20231102	102500	424830980	18680	18670	18680	18670	10
645	20231102	102400	424644270	18650	18650	18650	18650	47
646	20231102	102300	423767720	18690	18700	18700	18690	309
647	20231102	102200	417990300	18710	18700	18710	18700	26
648	20231102	102100	417503990	18700	18740	18740	18700	62
649	20231102	102000	416344190	18710	18650	18710	18650	190
650	20231102	101900	412795650	18650	18650	18650	18650	0
651	20231102	101800	412795650	18650	18590	18650	18590	267
652	20231102	101700	407821810	18580	18560	18580	18560	485
653	20231102	101600	398811000	18560	18530	18570	18530	243
654	20231102	101500	394303460	18530	18500	18530	18500	38
655	20231102	101400	393599770	18500	18500	18500	18480	58
656	20231102	101300	392527050	18500	18500	18500	18500	32
657	20231102	101200	391935050	18500	18500	18500	18500	27
658	20231102	101100	391435550	18410	18410	18410	18410	0
659	20231102	101000	391435550	18410	18410	18410	18410	4
660	20231102	100900	391361910	18540	18530	18550	18530	256
661	20231102	100800	386615590	18530	18490	18530	18490	76
662	20231102	100700	385209670	18490	18460	18490	18460	145
663	20231102	100600	382531540	18460	18460	18460	18460	0
664	20231102	100500	382531540	18460	18460	18460	18460	28
665	20231102	100400	382014660	18470	18410	18470	18410	318
666	20231102	100300	376149120	18400	18400	18400	18400	0
667	20231102	100200	376149120	18400	18400	18400	18400	0
668	20231102	100100	376149120	18400	18400	18400	18400	0
669	20231102	100000	376149120	18400	18400	18400	18400	203
670	20231102	095900	372413920	18400	18400	18400	18400	1
671	20231102	095800	372395520	18430	18460	18460	18430	2
672	20231102	095700	372358630	18470	18470	18470	18470	2
673	20231102	095600	372321690	18470	18430	18470	18430	144
674	20231102	095500	369666030	18440	18440	18440	18440	0
675	20231102	095400	369666030	18440	18440	18440	18440	0
676	20231102	095300	369666030	18440	18440	18440	18440	0
677	20231102	095200	369666030	18440	18440	18440	18440	0
678	20231102	095100	369666030	18440	18440	18440	18440	0
679	20231102	095000	369666030	18440	18440	18440	18440	5
680	20231102	094900	369573830	18480	18480	18480	18480	0
681	20231102	094800	369573830	18480	18480	18480	18480	54
682	20231102	094700	368575910	18490	18490	18490	18490	1
683	20231102	094600	368557420	18330	18340	18340	18330	104
684	20231102	094500	366651070	18400	18450	18450	18400	3664
685	20231102	094400	299190090	18450	18450	18450	18450	0
686	20231102	094300	299190090	18450	18450	18450	18450	10
687	20231102	094200	299005590	18480	18480	18480	18480	3
688	20231102	094100	298950150	18480	18470	18550	18470	965
689	20231102	094000	281103780	18470	18450	18470	18450	91
690	20231102	093900	279424800	18470	18470	18470	18470	22
691	20231102	093800	279018460	18470	18480	18480	18470	61
692	20231102	093700	277891680	18490	18530	18530	18490	85
693	20231102	093600	276319200	18550	18500	18550	18500	624
694	20231102	093500	264757390	18500	18380	18510	18380	2291
695	20231102	093400	222522870	18320	18380	18380	18320	12
696	20231102	093300	222302910	18380	18380	18380	18380	1
697	20231102	093200	222284530	18380	18380	18380	18380	34
698	20231102	093100	221659610	18320	18320	18320	18320	4
699	20231102	093000	221586330	18380	18370	18380	18370	172
700	20231102	092900	218425070	18380	18380	18380	18380	0
701	20231102	092800	218425070	18380	18350	18380	18350	1052
702	20231102	092700	199120410	18350	18350	18350	18350	146
703	20231102	092600	196441310	18290	18300	18300	18290	260
704	20231102	092500	191683410	18290	18340	18340	18290	77
705	20231102	092400	190274660	18340	18340	18340	18340	0
706	20231102	092300	190274660	18340	18360	18360	18340	92
707	20231102	092200	188586460	18380	18370	18380	18370	204
708	20231102	092100	184838220	18380	18290	18380	18270	1276
709	20231102	092000	161437370	18290	18230	18290	18230	280
710	20231102	091900	156322570	18230	18290	18290	18230	176
711	20231102	091800	153112490	18290	18290	18290	18290	7
712	20231102	091700	152984460	18300	18270	18300	18260	206
713	20231102	091600	149221990	18270	18280	18280	18270	406
714	20231102	091500	141803520	18280	18340	18340	18280	331
715	20231102	091400	135752190	18350	18340	18350	18280	65
716	20231102	091300	134560000	18350	18400	18400	18350	1497
717	20231102	091200	107059110	18400	18350	18400	18350	566
718	20231102	091100	96663590	18360	18280	18360	18280	984
719	20231102	091000	78639000	18250	18230	18310	18230	261
720	20231102	090900	73877140	18250	18150	18260	18150	479
721	20231102	090800	65139530	18150	18130	18150	18110	78
722	20231102	090700	63724420	18110	18110	18110	18110	1
723	20231102	090600	63706310	18150	18280	18280	18150	76
724	20231102	090500	62325680	18090	18160	18330	18090	2061
725	20231102	090400	24975620	18160	18090	18160	18090	102
726	20231102	090300	23125060	18080	18080	18330	18080	534
727	20231102	090200	13415000	18080	18070	18080	18060	290
728	20231102	090100	8174680	18070	18100	18100	18050	34
729	20231102	090000	7560250	18000	17900	18000	17900	422