KissMeData/363250/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211400	581636700	13440	13440	13440	13440	996
3	20231101	211300	581636700	13440	13440	13440	13440	0
4	20231101	211200	581636700	13440	13440	13440	13440	0
5	20231101	211100	581636700	13440	13440	13440	13440	0
6	20231101	211000	581636700	13440	13440	13440	13440	0
7	20231101	210900	581636700	13440	13440	13440	13440	0
8	20231101	210800	581636700	13440	13440	13440	13440	0
9	20231101	210700	581636700	13440	13440	13440	13440	0
10	20231101	210600	581636700	13440	13440	13440	13440	0
11	20231101	210500	581636700	13440	13440	13440	13440	0
12	20231101	210400	581636700	13440	13440	13440	13440	0
13	20231101	210300	581636700	13440	13440	13440	13440	0
14	20231101	210200	581636700	13440	13440	13440	13440	0
15	20231101	210100	581636700	13440	13440	13440	13440	0
16	20231101	210000	581636700	13440	13440	13440	13440	0
17	20231101	205900	581636700	13440	13440	13440	13440	0
18	20231101	205800	581636700	13440	13440	13440	13440	0
19	20231101	205700	581636700	13440	13440	13440	13440	0
20	20231101	205600	581636700	13440	13440	13440	13440	0
21	20231101	205500	581636700	13440	13440	13440	13440	0
22	20231101	205400	581636700	13440	13440	13440	13440	0
23	20231101	205300	581636700	13440	13440	13440	13440	0
24	20231101	205200	581636700	13440	13440	13440	13440	0
25	20231101	205100	581636700	13440	13440	13440	13440	0
26	20231101	205000	581636700	13440	13440	13440	13440	0
27	20231101	204900	581636700	13440	13440	13440	13440	0
28	20231101	204800	581636700	13440	13440	13440	13440	0
29	20231101	204700	581636700	13440	13440	13440	13440	0
30	20231101	204600	581636700	13440	13440	13440	13440	0
31	20231101	204500	581636700	13440	13440	13440	13440	0
32	20231101	204400	581636700	13440	13440	13440	13440	996
33	20231101	204300	581636700	13440	13440	13440	13440	0
34	20231101	204200	581636700	13440	13440	13440	13440	0
35	20231101	204100	581636700	13440	13440	13440	13440	0
36	20231101	204000	581636700	13440	13440	13440	13440	0
37	20231101	203900	581636700	13440	13440	13440	13440	0
38	20231101	203800	581636700	13440	13440	13440	13440	0
39	20231101	203700	581636700	13440	13440	13440	13440	0
40	20231101	203600	581636700	13440	13440	13440	13440	0
41	20231101	203500	581636700	13440	13440	13440	13440	0
42	20231101	203400	581636700	13440	13440	13440	13440	0
43	20231101	203300	581636700	13440	13440	13440	13440	0
44	20231101	203200	581636700	13440	13440	13440	13440	0
45	20231101	203100	581636700	13440	13440	13440	13440	0
46	20231101	203000	581636700	13440	13440	13440	13440	0
47	20231101	202900	581636700	13440	13440	13440	13440	0
48	20231101	202800	581636700	13440	13440	13440	13440	0
49	20231101	202700	581636700	13440	13440	13440	13440	0
50	20231101	202600	581636700	13440	13440	13440	13440	0
51	20231101	202500	581636700	13440	13440	13440	13440	0
52	20231101	202400	581636700	13440	13440	13440	13440	0
53	20231101	202300	581636700	13440	13440	13440	13440	0
54	20231101	202200	581636700	13440	13440	13440	13440	0
55	20231101	202100	581636700	13440	13440	13440	13440	0
56	20231101	202000	581636700	13440	13440	13440	13440	0
57	20231101	201900	581636700	13440	13440	13440	13440	0
58	20231101	201800	581636700	13440	13440	13440	13440	0
59	20231101	201700	581636700	13440	13440	13440	13440	0
60	20231101	201600	581636700	13440	13440	13440	13440	0
61	20231101	201500	581636700	13440	13440	13440	13440	0
62	20231101	201400	581636700	13440	13440	13440	13440	996
63	20231101	201300	581636700	13440	13440	13440	13440	0
64	20231101	201200	581636700	13440	13440	13440	13440	0
65	20231101	201100	581636700	13440	13440	13440	13440	0
66	20231101	201000	581636700	13440	13440	13440	13440	0
67	20231101	200900	581636700	13440	13440	13440	13440	0
68	20231101	200800	581636700	13440	13440	13440	13440	0
69	20231101	200700	581636700	13440	13440	13440	13440	0
70	20231101	200600	581636700	13440	13440	13440	13440	0
71	20231101	200500	581636700	13440	13440	13440	13440	0
72	20231101	200400	581636700	13440	13440	13440	13440	0
73	20231101	200300	581636700	13440	13440	13440	13440	0
74	20231101	200200	581636700	13440	13440	13440	13440	0
75	20231101	200100	581636700	13440	13440	13440	13440	0
76	20231101	200000	581636700	13440	13440	13440	13440	0
77	20231101	195900	581636700	13440	13440	13440	13440	0
78	20231101	195800	581636700	13440	13440	13440	13440	0
79	20231101	195700	581636700	13440	13440	13440	13440	0
80	20231101	195600	581636700	13440	13440	13440	13440	0
81	20231101	195500	581636700	13440	13440	13440	13440	0
82	20231101	195400	581636700	13440	13440	13440	13440	0
83	20231101	195300	581636700	13440	13440	13440	13440	0
84	20231101	195200	581636700	13440	13440	13440	13440	0
85	20231101	195100	581636700	13440	13440	13440	13440	0
86	20231101	195000	581636700	13440	13440	13440	13440	0
87	20231101	194900	581636700	13440	13440	13440	13440	0
88	20231101	194800	581636700	13440	13440	13440	13440	0
89	20231101	194700	581636700	13440	13440	13440	13440	0
90	20231101	194600	581636700	13440	13440	13440	13440	0
91	20231101	194500	581636700	13440	13440	13440	13440	0
92	20231101	194400	581636700	13440	13440	13440	13440	996
93	20231101	194300	581636700	13440	13440	13440	13440	0
94	20231101	194200	581636700	13440	13440	13440	13440	0
95	20231101	194100	581636700	13440	13440	13440	13440	0
96	20231101	194000	581636700	13440	13440	13440	13440	0
97	20231101	193900	581636700	13440	13440	13440	13440	0
98	20231101	193800	581636700	13440	13440	13440	13440	0
99	20231101	193700	581636700	13440	13440	13440	13440	0
100	20231101	193600	581636700	13440	13440	13440	13440	0
101	20231101	193500	581636700	13440	13440	13440	13440	0
102	20231101	193400	581636700	13440	13440	13440	13440	0
103	20231101	193300	581636700	13440	13440	13440	13440	0
104	20231101	193200	581636700	13440	13440	13440	13440	0
105	20231101	193100	581636700	13440	13440	13440	13440	0
106	20231101	193000	581636700	13440	13440	13440	13440	0
107	20231101	192900	581636700	13440	13440	13440	13440	0
108	20231101	192800	581636700	13440	13440	13440	13440	0
109	20231101	192700	581636700	13440	13440	13440	13440	0
110	20231101	192600	581636700	13440	13440	13440	13440	0
111	20231101	192500	581636700	13440	13440	13440	13440	0
112	20231101	192400	581636700	13440	13440	13440	13440	0
113	20231101	192300	581636700	13440	13440	13440	13440	0
114	20231101	192200	581636700	13440	13440	13440	13440	0
115	20231101	192100	581636700	13440	13440	13440	13440	0
116	20231101	192000	581636700	13440	13440	13440	13440	0
117	20231101	191900	581636700	13440	13440	13440	13440	0
118	20231101	191800	581636700	13440	13440	13440	13440	0
119	20231101	191700	581636700	13440	13440	13440	13440	0
120	20231101	191600	581636700	13440	13440	13440	13440	0
121	20231101	191500	581636700	13440	13440	13440	13440	0
122	20231101	191400	581636700	13440	13440	13440	13440	996
123	20231101	191300	581636700	13440	13440	13440	13440	0
124	20231101	191200	581636700	13440	13440	13440	13440	0
125	20231101	191100	581636700	13440	13440	13440	13440	0
126	20231101	191000	581636700	13440	13440	13440	13440	0
127	20231101	190900	581636700	13440	13440	13440	13440	0
128	20231101	190800	581636700	13440	13440	13440	13440	0
129	20231101	190700	581636700	13440	13440	13440	13440	0
130	20231101	190600	581636700	13440	13440	13440	13440	0
131	20231101	190500	581636700	13440	13440	13440	13440	0
132	20231101	190400	581636700	13440	13440	13440	13440	0
133	20231101	190300	581636700	13440	13440	13440	13440	0
134	20231101	190200	581636700	13440	13440	13440	13440	0
135	20231101	190100	581636700	13440	13440	13440	13440	0
136	20231101	190000	581636700	13440	13440	13440	13440	0
137	20231101	185900	581636700	13440	13440	13440	13440	0
138	20231101	185800	581636700	13440	13440	13440	13440	0
139	20231101	185700	581636700	13440	13440	13440	13440	0
140	20231101	185600	581636700	13440	13440	13440	13440	0
141	20231101	185500	581636700	13440	13440	13440	13440	0
142	20231101	185400	581636700	13440	13440	13440	13440	0
143	20231101	185300	581636700	13440	13440	13440	13440	0
144	20231101	185200	581636700	13440	13440	13440	13440	0
145	20231101	185100	581636700	13440	13440	13440	13440	0
146	20231101	185000	581636700	13440	13440	13440	13440	0
147	20231101	184900	581636700	13440	13440	13440	13440	0
148	20231101	184800	581636700	13440	13440	13440	13440	0
149	20231101	184700	581636700	13440	13440	13440	13440	0
150	20231101	184600	581636700	13440	13440	13440	13440	0
151	20231101	184500	581636700	13440	13440	13440	13440	0
152	20231101	184400	581636700	13440	13440	13440	13440	996
153	20231101	184300	581636700	13440	13440	13440	13440	0
154	20231101	184200	581636700	13440	13440	13440	13440	0
155	20231101	184100	581636700	13440	13440	13440	13440	0
156	20231101	184000	581636700	13440	13440	13440	13440	0
157	20231101	183900	581636700	13440	13440	13440	13440	0
158	20231101	183800	581636700	13440	13440	13440	13440	0
159	20231101	183700	581636700	13440	13440	13440	13440	0
160	20231101	183600	581636700	13440	13440	13440	13440	0
161	20231101	183500	581636700	13440	13440	13440	13440	0
162	20231101	183400	581636700	13440	13440	13440	13440	0
163	20231101	183300	581636700	13440	13440	13440	13440	0
164	20231101	183200	581636700	13440	13440	13440	13440	0
165	20231101	183100	581636700	13440	13440	13440	13440	0
166	20231101	183000	581636700	13440	13440	13440	13440	0
167	20231101	182900	581636700	13440	13440	13440	13440	0
168	20231101	182800	581636700	13440	13440	13440	13440	0
169	20231101	182700	581636700	13440	13440	13440	13440	0
170	20231101	182600	581636700	13440	13440	13440	13440	0
171	20231101	182500	581636700	13440	13440	13440	13440	0
172	20231101	182400	581636700	13440	13440	13440	13440	0
173	20231101	182300	581636700	13440	13440	13440	13440	0
174	20231101	182200	581636700	13440	13440	13440	13440	0
175	20231101	182100	581636700	13440	13440	13440	13440	0
176	20231101	182000	581636700	13440	13440	13440	13440	0
177	20231101	181900	581636700	13440	13440	13440	13440	0
178	20231101	181800	581636700	13440	13440	13440	13440	0
179	20231101	181700	581636700	13440	13440	13440	13440	0
180	20231101	181600	581636700	13440	13440	13440	13440	0
181	20231101	181500	581636700	13440	13440	13440	13440	0
182	20231101	181400	581636700	13440	13440	13440	13440	996
183	20231101	181300	581636700	13440	13440	13440	13440	0
184	20231101	181200	581636700	13440	13440	13440	13440	0
185	20231101	181100	581636700	13440	13440	13440	13440	0
186	20231101	181000	581636700	13440	13440	13440	13440	0
187	20231101	180900	581636700	13440	13440	13440	13440	0
188	20231101	180800	581636700	13440	13440	13440	13440	0
189	20231101	180700	581636700	13440	13440	13440	13440	0
190	20231101	180600	581636700	13440	13440	13440	13440	0
191	20231101	180500	581636700	13440	13440	13440	13440	0
192	20231101	180400	581636700	13440	13440	13440	13440	0
193	20231101	180300	581636700	13440	13440	13440	13440	0
194	20231101	180200	581636700	13440	13440	13440	13440	0
195	20231101	180100	581636700	13440	13440	13440	13440	0
196	20231101	180000	581636700	13440	13440	13440	13440	0
197	20231101	175900	581636700	13440	13440	13440	13440	0
198	20231101	175800	581636700	13440	13440	13440	13440	0
199	20231101	175700	581636700	13440	13440	13440	13440	0
200	20231101	175600	581636700	13440	13440	13440	13440	0
201	20231101	175500	581636700	13440	13440	13440	13440	0
202	20231101	175400	581636700	13440	13440	13440	13440	0
203	20231101	175300	581636700	13440	13440	13440	13440	0
204	20231101	175200	581636700	13440	13440	13440	13440	0
205	20231101	175100	581636700	13440	13440	13440	13440	0
206	20231101	175000	581636700	13440	13440	13440	13440	0
207	20231101	174900	581636700	13440	13440	13440	13440	0
208	20231101	174800	581636700	13440	13440	13440	13440	0
209	20231101	174700	581636700	13440	13440	13440	13440	0
210	20231101	174600	581636700	13440	13440	13440	13440	0
211	20231101	174500	581636700	13440	13440	13440	13440	0
212	20231101	174400	581636700	13440	13440	13440	13440	996
213	20231101	174300	581636700	13440	13440	13440	13440	0
214	20231101	174200	581636700	13440	13440	13440	13440	0
215	20231101	174100	581636700	13440	13440	13440	13440	0
216	20231101	174000	581636700	13440	13440	13440	13440	0
217	20231101	173900	581636700	13440	13440	13440	13440	0
218	20231101	173800	581636700	13440	13440	13440	13440	0
219	20231101	173700	581636700	13440	13440	13440	13440	0
220	20231101	173600	581636700	13440	13440	13440	13440	0
221	20231101	173500	581636700	13440	13440	13440	13440	0
222	20231101	173400	581636700	13440	13440	13440	13440	0
223	20231101	173300	581636700	13440	13440	13440	13440	0
224	20231101	173200	581636700	13440	13440	13440	13440	0
225	20231101	173100	581636700	13440	13440	13440	13440	0
226	20231101	173000	581636700	13440	13440	13440	13440	0
227	20231101	172900	581636700	13440	13440	13440	13440	0
228	20231101	172800	581636700	13440	13440	13440	13440	0
229	20231101	172700	581636700	13440	13440	13440	13440	0
230	20231101	172600	581636700	13440	13440	13440	13440	0
231	20231101	172500	581636700	13440	13440	13440	13440	0
232	20231101	172400	581636700	13440	13440	13440	13440	0
233	20231101	172300	581636700	13440	13440	13440	13440	0
234	20231101	172200	581636700	13440	13440	13440	13440	0
235	20231101	172100	581636700	13440	13440	13440	13440	0
236	20231101	172000	581636700	13440	13440	13440	13440	0
237	20231101	171900	581636700	13440	13440	13440	13440	0
238	20231101	171800	581636700	13440	13440	13440	13440	0
239	20231101	171700	581636700	13440	13440	13440	13440	0
240	20231101	171600	581636700	13440	13440	13440	13440	0
241	20231101	171500	581636700	13440	13440	13440	13440	0
242	20231101	171400	581636700	13440	13440	13440	13440	996
243	20231101	171300	581636700	13440	13440	13440	13440	0
244	20231101	171200	581636700	13440	13440	13440	13440	0
245	20231101	171100	581636700	13440	13440	13440	13440	0
246	20231101	171000	581636700	13440	13440	13440	13440	0
247	20231101	170900	581636700	13440	13440	13440	13440	0
248	20231101	170800	581636700	13440	13440	13440	13440	0
249	20231101	170700	581636700	13440	13440	13440	13440	0
250	20231101	170600	581636700	13440	13440	13440	13440	0
251	20231101	170500	581636700	13440	13440	13440	13440	0
252	20231101	170400	581636700	13440	13440	13440	13440	0
253	20231101	170300	581636700	13440	13440	13440	13440	0
254	20231101	170200	581636700	13440	13440	13440	13440	0
255	20231101	170100	581636700	13440	13440	13440	13440	0
256	20231101	170000	581636700	13440	13440	13440	13440	0
257	20231101	165900	581636700	13440	13440	13440	13440	0
258	20231101	165800	581636700	13440	13440	13440	13440	0
259	20231101	165700	581636700	13440	13440	13440	13440	0
260	20231101	165600	581636700	13440	13440	13440	13440	0
261	20231101	165500	581636700	13440	13440	13440	13440	0
262	20231101	165400	581636700	13440	13440	13440	13440	0
263	20231101	165300	581636700	13440	13440	13440	13440	0
264	20231101	165200	581636700	13440	13440	13440	13440	0
265	20231101	165100	581636700	13440	13440	13440	13440	0
266	20231101	165000	581636700	13440	13440	13440	13440	0
267	20231101	164900	581636700	13440	13440	13440	13440	0
268	20231101	164800	581636700	13440	13440	13440	13440	0
269	20231101	164700	581636700	13440	13440	13440	13440	0
270	20231101	164600	581636700	13440	13440	13440	13440	0
271	20231101	164500	581636700	13440	13440	13440	13440	0
272	20231101	164400	581636700	13440	13440	13440	13440	996
273	20231101	164300	581636700	13440	13440	13440	13440	0
274	20231101	164200	581636700	13440	13440	13440	13440	0
275	20231101	164100	581636700	13440	13440	13440	13440	0
276	20231101	164000	581636700	13440	13440	13440	13440	0
277	20231101	163900	581636700	13440	13440	13440	13440	0
278	20231101	163800	581636700	13440	13440	13440	13440	0
279	20231101	163700	581636700	13440	13440	13440	13440	0
280	20231101	163600	581636700	13440	13440	13440	13440	0
281	20231101	163500	581636700	13440	13440	13440	13440	0
282	20231101	163400	581636700	13440	13440	13440	13440	0
283	20231101	163300	581636700	13440	13440	13440	13440	0
284	20231101	163200	581636700	13440	13440	13440	13440	0
285	20231101	163100	581636700	13440	13440	13440	13440	0
286	20231101	163000	581636700	13440	13440	13440	13440	0
287	20231101	162900	581636700	13440	13440	13440	13440	0
288	20231101	162800	581636700	13440	13440	13440	13440	0
289	20231101	162700	581636700	13440	13440	13440	13440	0
290	20231101	162600	581636700	13440	13440	13440	13440	0
291	20231101	162500	581636700	13440	13440	13440	13440	0
292	20231101	162400	581636700	13440	13440	13440	13440	0
293	20231101	162300	581636700	13440	13440	13440	13440	0
294	20231101	162200	581636700	13440	13440	13440	13440	0
295	20231101	162100	581636700	13440	13440	13440	13440	0
296	20231101	162000	581636700	13440	13440	13440	13440	0
297	20231101	161900	581636700	13440	13440	13440	13440	0
298	20231101	161800	581636700	13440	13440	13440	13440	0
299	20231101	161700	581636700	13440	13440	13440	13440	0
300	20231101	161600	581636700	13440	13440	13440	13440	0
301	20231101	161500	581636700	13440	13440	13440	13440	0
302	20231101	161400	581636700	13440	13440	13440	13440	996
303	20231101	161300	581636700	13440	13440	13440	13440	0
304	20231101	161200	581636700	13440	13440	13440	13440	0
305	20231101	161100	581636700	13440	13440	13440	13440	0
306	20231101	161000	581636700	13440	13440	13440	13440	0
307	20231101	160900	581636700	13440	13440	13440	13440	0
308	20231101	160800	581636700	13440	13440	13440	13440	0
309	20231101	160700	581636700	13440	13440	13440	13440	0
310	20231101	160600	581636700	13440	13440	13440	13440	0
311	20231101	160500	581636700	13440	13440	13440	13440	0
312	20231101	160400	581636700	13440	13440	13440	13440	0
313	20231101	160300	581636700	13440	13440	13440	13440	0
314	20231101	160200	581636700	13440	13440	13440	13440	0
315	20231101	160100	581636700	13440	13440	13440	13440	0
316	20231101	160000	581636700	13440	13440	13440	13440	0
317	20231101	155900	581636700	13440	13440	13440	13440	0
318	20231101	155800	581636700	13440	13440	13440	13440	0
319	20231101	155700	581636700	13440	13440	13440	13440	0
320	20231101	155600	581636700	13440	13440	13440	13440	0
321	20231101	155500	581636700	13440	13440	13440	13440	0
322	20231101	155400	581636700	13440	13440	13440	13440	0
323	20231101	155300	581636700	13440	13440	13440	13440	0
324	20231101	155200	581636700	13440	13440	13440	13440	0
325	20231101	155100	581636700	13440	13440	13440	13440	0
326	20231101	155000	581636700	13440	13440	13440	13440	0
327	20231101	154900	581636700	13440	13440	13440	13440	0
328	20231101	154800	581636700	13440	13440	13440	13440	0
329	20231101	154700	581636700	13440	13440	13440	13440	0
330	20231101	154600	581636700	13440	13440	13440	13440	0
331	20231101	154500	581636700	13440	13440	13440	13440	0
332	20231101	154400	581636700	13440	13440	13440	13440	996
333	20231101	154300	581636700	13440	13440	13440	13440	0
334	20231101	154200	581636700	13440	13440	13440	13440	0
335	20231101	154100	581636700	13440	13440	13440	13440	0
336	20231101	154000	581636700	13440	13440	13440	13440	0
337	20231101	153900	581636700	13440	13440	13440	13440	0
338	20231101	153800	581636700	13440	13440	13440	13440	0
339	20231101	153700	581636700	13440	13440	13440	13440	0
340	20231101	153600	581636700	13440	13440	13440	13440	0
341	20231101	153500	581636700	13440	13440	13440	13440	0
342	20231101	153400	581636700	13440	13440	13440	13440	0
343	20231101	153300	581636700	13440	13440	13440	13440	0
344	20231101	153200	581636700	13440	13440	13440	13440	0
345	20231101	153100	581636700	13440	13440	13440	13440	0
346	20231101	153000	581636700	13440	13440	13440	13440	996
347	20231101	152900	568250460	13520	13520	13520	13520	0
348	20231101	152800	568250460	13520	13520	13520	13520	0
349	20231101	152700	568250460	13520	13520	13520	13520	0
350	20231101	152600	568250460	13520	13520	13520	13520	0
351	20231101	152500	568250460	13520	13520	13520	13520	0
352	20231101	152400	568250460	13520	13520	13520	13520	0
353	20231101	152300	568250460	13520	13520	13520	13520	0
354	20231101	152200	568250460	13520	13520	13520	13520	0
355	20231101	152100	568250460	13520	13520	13520	13520	0
356	20231101	152000	568250460	13520	13520	13520	13520	0
357	20231101	151900	568250460	13520	13520	13520	13510	37
358	20231101	151800	567750320	13460	13460	13460	13460	22
359	20231101	151700	567454200	13510	13520	13520	13460	519
360	20231101	151600	560465970	13530	13530	13530	13530	30
361	20231101	151500	560060070	13530	13540	13540	13460	148
362	20231101	151400	558059100	13540	13540	13540	13540	47
363	20231101	151300	557422720	13540	13530	13540	13510	100
364	20231101	151200	556069570	13530	13450	13540	13450	97
365	20231101	151100	554758920	13540	13450	13540	13450	86
366	20231101	151000	553597120	13550	13550	13550	13450	203
367	20231101	150900	550858960	13550	13540	13550	13460	135
368	20231101	150800	549034130	13500	13540	13540	13500	98
369	20231101	150700	547708930	13540	13550	13550	13530	60
370	20231101	150600	546896590	13550	13540	13550	13540	71
371	20231101	150500	545934710	13550	13510	13550	13510	45
372	20231101	150400	545325960	13500	13500	13500	13470	60
373	20231101	150300	544516180	13500	13520	13530	13460	2132
374	20231101	150200	515761780	13530	13550	13550	13510	192
375	20231101	150100	513164040	13540	13540	13550	13540	27
376	20231101	150000	512798330	13540	13510	13550	13510	80
377	20231101	145900	511714680	13550	13550	13550	13510	136
378	20231101	145800	509875100	13540	13530	13550	13510	123
379	20231101	145700	508211210	13530	13530	13550	13520	101
380	20231101	145600	506843970	13530	13550	13550	13510	94
381	20231101	145500	505571300	13540	13540	13540	13530	79
382	20231101	145400	504501770	13530	13530	13550	13530	55
383	20231101	145300	503756940	13520	13540	13550	13500	139
384	20231101	145200	501876190	13540	13520	13550	13520	75
385	20231101	145100	500860910	13520	13540	13550	13520	79
386	20231101	145000	499791240	13540	13500	13550	13500	357
387	20231101	144900	494967420	13500	13490	13500	13490	120
388	20231101	144800	493348600	13460	13480	13490	13460	111
389	20231101	144700	491852630	13470	13470	13490	13470	68
390	20231101	144600	490935700	13490	13480	13490	13470	89
391	20231101	144500	489735660	13470	13460	13490	13460	61
392	20231101	144400	488913440	13490	13490	13490	13460	62
393	20231101	144300	488077290	13490	13490	13500	13460	119
394	20231101	144200	486472790	13490	13490	13500	13470	79
395	20231101	144100	485407330	13460	13470	13500	13460	46
396	20231101	144000	484787440	13480	13510	13520	13450	117
397	20231101	143900	483210070	13510	13490	13510	13470	77
398	20231101	143800	482171240	13490	13490	13500	13480	52
399	20231101	143700	481469820	13450	13500	13510	13450	123
400	20231101	143600	479811050	13500	13530	13530	13470	98
401	20231101	143500	478488000	13480	13530	13530	13470	86
402	20231101	143400	477326090	13530	13530	13540	13530	59
403	20231101	143300	476527620	13550	13520	13550	13490	141
404	20231101	143200	474621100	13510	13520	13530	13510	67
405	20231101	143100	473715350	13540	13530	13540	13500	199
406	20231101	143000	471026260	13520	13540	13550	13520	608
407	20231101	142900	462791720	13540	13540	13550	13520	97
408	20231101	142800	461478580	13550	13550	13550	13540	65
409	20231101	142700	460597910	13550	13530	13550	13530	79
410	20231101	142600	459527620	13550	13550	13550	13540	120
411	20231101	142500	457902120	13540	13540	13550	13540	46
412	20231101	142400	457278990	13550	13540	13550	13540	79
413	20231101	142300	456208720	13540	13540	13550	13520	96
414	20231101	142200	454909460	13520	13510	13520	13510	72
415	20231101	142100	453936110	13520	13510	13520	13510	53
416	20231101	142000	453219680	13520	13520	13520	13510	91
417	20231101	141900	451989380	13510	13490	13520	13490	301
418	20231101	141800	447924760	13500	13490	13500	13490	53
419	20231101	141700	447209480	13500	13490	13510	13470	138
420	20231101	141600	445347750	13490	13500	13510	13490	75
421	20231101	141500	444335040	13510	13500	13520	13490	71
422	20231101	141400	443376110	13490	13520	13520	13490	107
423	20231101	141300	441930910	13500	13490	13510	13490	105
424	20231101	141200	440513180	13520	13520	13530	13520	46
425	20231101	141100	439891210	13510	13500	13530	13500	80
426	20231101	141000	438810070	13520	13520	13530	13490	91
427	20231101	140900	437580050	13520	13530	13530	13520	53
428	20231101	140800	436863080	13540	13540	13540	13460	81
429	20231101	140700	435768660	13540	13520	13540	13460	170
430	20231101	140600	433474880	13480	13540	13540	13480	101
431	20231101	140500	432109930	13520	13530	13550	13510	70
432	20231101	140400	431163330	13530	13520	13550	13510	74
433	20231101	140300	430161360	13510	13510	13510	13500	79
434	20231101	140200	429094230	13500	13480	13500	13470	128
435	20231101	140100	427368580	13500	13480	13500	13480	75
436	20231101	140000	426356990	13490	13480	13490	13480	46
437	20231101	135900	425736580	13470	13470	13480	13470	42
438	20231101	135800	425170640	13470	13470	13480	13460	26
439	20231101	135700	424820400	13440	13500	13500	13440	700
440	20231101	135600	415406320	13490	13480	13490	13480	159
441	20231101	135500	413262880	13490	13500	13510	13490	41
442	20231101	135400	412709190	13500	13500	13500	13500	0
443	20231101	135300	412709190	13500	13500	13510	13500	24
444	20231101	135200	412385160	13500	13480	13500	13480	21
445	20231101	135100	412101700	13480	13470	13480	13470	24
446	20231101	135000	411778210	13460	13510	13510	13450	24
447	20231101	134900	411454190	13530	13550	13550	13530	37
448	20231101	134800	410953070	13550	13540	13550	13540	12
449	20231101	134700	410790510	13540	13540	13540	13540	19
450	20231101	134600	410533250	13540	13550	13560	13540	36
451	20231101	134500	410045260	13560	13540	13560	13540	12
452	20231101	134400	409882720	13540	13540	13540	13540	21
453	20231101	134300	409598380	13550	13560	13560	13550	45
454	20231101	134200	408988270	13560	13560	13560	13550	16
455	20231101	134100	408771410	13550	13560	13560	13540	44
456	20231101	134000	408175180	13560	13560	13560	13560	10
457	20231101	133900	408039580	13560	13560	13570	13560	41
458	20231101	133800	407483410	13550	13580	13580	13550	158
459	20231101	133700	405338120	13590	13580	13590	13580	27
460	20231101	133600	404971260	13580	13560	13580	13560	8
461	20231101	133500	404862640	13550	13540	13550	13540	20
462	20231101	133400	404591650	13600	13560	13600	13560	73
463	20231101	133300	403600170	13540	13500	13540	13500	4
464	20231101	133200	403546050	13450	13600	13600	13450	403
465	20231101	133100	398113100	13600	13590	13600	13590	30
466	20231101	133000	397705200	13590	13590	13600	13590	5
467	20231101	132900	397637230	13590	13590	13600	13590	28
468	20231101	132800	397256580	13590	13580	13600	13580	49
469	20231101	132700	396590720	13580	13590	13590	13580	13
470	20231101	132600	396414160	13600	13590	13600	13590	33
471	20231101	132500	395965660	13590	13580	13590	13580	9
472	20231101	132400	395843370	13590	13590	13600	13590	34
473	20231101	132300	395381110	13590	13590	13590	13590	6
474	20231101	132200	395299570	13570	13570	13570	13560	305
475	20231101	132100	391160810	13570	13550	13570	13550	19
476	20231101	132000	390903310	13550	13550	13550	13540	177
477	20231101	131900	388505010	13550	13550	13550	13550	50
478	20231101	131800	387827510	13540	13520	13540	13520	41
479	20231101	131700	387272640	13510	13470	13510	13470	2054
480	20231101	131600	359571870	13470	13470	13480	13470	41
481	20231101	131500	359019310	13470	13480	13480	13470	264
482	20231101	131400	355462410	13480	13460	13480	13460	28
483	20231101	131300	355085110	13470	13460	13470	13460	32
484	20231101	131200	354654090	13460	13470	13480	13460	85
485	20231101	131100	353508940	13470	13460	13470	13460	16
486	20231101	131000	353293530	13460	13450	13460	13450	62
487	20231101	130900	352459040	13450	13470	13480	13450	190
488	20231101	130800	349902150	13470	13470	13480	13470	39
489	20231101	130700	349376500	13460	13460	13460	13460	29
490	20231101	130600	348986160	13460	13470	13480	13460	76
491	20231101	130500	347962550	13480	13480	13480	13480	79
492	20231101	130400	346897630	13480	13460	13480	13460	60
493	20231101	130300	346089610	13460	13450	13460	13450	10
494	20231101	130200	345955100	13440	13420	13450	13420	96
495	20231101	130100	344664890	13420	13430	13430	13410	18
496	20231101	130000	344423240	13430	13450	13500	13430	132
497	20231101	125900	342646000	13440	13440	13450	13440	34
498	20231101	125800	342188810	13440	13440	13450	13430	14
499	20231101	125700	342000640	13440	13440	13440	13440	17
500	20231101	125600	341772160	13440	13430	13440	13430	21
501	20231101	125500	341489950	13440	13430	13440	13430	23
502	20231101	125400	341180870	13420	13430	13430	13420	4
503	20231101	125300	341127160	13460	13430	13460	13410	34
504	20231101	125200	340670750	13440	13430	13440	13430	25
505	20231101	125100	340334860	13420	13410	13420	13410	10
506	20231101	125000	340200670	13400	13410	13410	13400	231
507	20231101	124900	337103070	13410	13430	13430	13410	51
508	20231101	124800	336418340	13420	13420	13420	13410	175
509	20231101	124700	334070240	13430	13430	13430	13430	22
510	20231101	124600	333774780	13430	13440	13450	13430	41
511	20231101	124500	333223890	13430	13440	13440	13430	73
512	20231101	124400	332242870	13440	13460	13460	13440	668
513	20231101	124300	323258950	13460	13480	13480	13460	91
514	20231101	124200	322033520	13480	13460	13480	13460	13
515	20231101	124100	321858500	13470	13470	13480	13470	39
516	20231101	124000	321333140	13470	13470	13470	13470	5
517	20231101	123900	321265790	13470	13480	13480	13470	46
518	20231101	123800	320645800	13480	13480	13480	13480	20
519	20231101	123700	320376200	13490	13480	13490	13480	6
520	20231101	123600	320295290	13470	13480	13480	13470	29
521	20231101	123500	319904500	13480	13470	13480	13470	21
522	20231101	123400	319621570	13490	13490	13490	13480	19
523	20231101	123300	319365290	13500	13490	13500	13490	25
524	20231101	123200	319027870	13490	13460	13490	13460	24
525	20231101	123100	318704400	13460	13480	13480	13460	88
526	20231101	123000	317518820	13470	13470	13470	13470	3
527	20231101	122900	317478410	13460	13500	13500	13460	312
528	20231101	122800	313269810	13500	13510	13510	13500	40
529	20231101	122700	312729430	13520	13500	13520	13500	7
530	20231101	122600	312634870	13500	13510	13510	13500	14
531	20231101	122500	312445840	13500	13500	13500	13500	12
532	20231101	122400	312283840	13490	13520	13530	13490	411
533	20231101	122300	306736500	13520	13530	13530	13520	17
534	20231101	122200	306506530	13530	13520	13530	13520	14
535	20231101	122100	306317150	13530	13530	13530	13530	22
536	20231101	122000	306019490	13520	13510	13520	13510	11
537	20231101	121900	305870810	13510	13510	13510	13510	3
538	20231101	121800	305830280	13520	13490	13520	13490	46
539	20231101	121700	305208880	13490	13480	13490	13480	23
540	20231101	121600	304898790	13470	13500	13500	13470	104
541	20231101	121500	303497700	13500	13490	13500	13490	14
542	20231101	121400	303308820	13490	13470	13490	13470	35
543	20231101	121300	302837040	13470	13470	13470	13470	5
544	20231101	121200	302769690	13470	13470	13480	13470	22
545	20231101	121100	302473330	13470	13460	13470	13460	30
546	20231101	121000	302069330	13450	13460	13460	13450	25
547	20231101	120900	301733000	13460	13450	13460	13450	17
548	20231101	120800	301504200	13450	13460	13470	13450	49
549	20231101	120700	300844690	13440	13440	13440	13440	13
550	20231101	120600	300669970	13440	13440	13440	13440	3
551	20231101	120500	300629650	13430	13430	13440	13430	18
552	20231101	120400	300387880	13450	13420	13450	13420	191
553	20231101	120300	297821940	13420	13430	13430	13420	26
554	20231101	120200	297472780	13500	13470	13500	13440	65
555	20231101	120100	296598170	13470	13460	13470	13450	31
556	20231101	120000	296180820	13470	13470	13490	13470	26
557	20231101	115900	295830340	13480	13480	13480	13480	20
558	20231101	115800	295560740	13460	13450	13460	13450	21
559	20231101	115700	295278250	13440	13420	13440	13420	40
560	20231101	115600	294740930	13420	13450	13460	13420	187
561	20231101	115500	292228180	13450	13480	13480	13450	408
562	20231101	115400	286737580	13500	13510	13510	13480	115
563	20231101	115300	285185050	13500	13490	13500	13490	18
564	20231101	115200	284942080	13520	13500	13520	13500	12
565	20231101	115100	284780060	13470	13480	13480	13460	161
566	20231101	115000	282611370	13480	13460	13480	13460	65
567	20231101	114900	281735690	13460	13500	13500	13460	1100
568	20231101	114800	266911910	13500	13500	13500	13500	11
569	20231101	114700	266763410	13510	13490	13520	13490	37
570	20231101	114600	266263830	13500	13500	13500	13500	18
571	20231101	114500	266020830	13530	13500	13530	13490	562
572	20231101	114400	258421430	13510	13500	13510	13500	59
573	20231101	114300	257624360	13510	13510	13510	13510	23
574	20231101	114200	257313630	13590	13500	13590	13490	102
575	20231101	114100	255936780	13510	13550	13560	13510	151
576	20231101	114000	253891300	13520	13550	13560	13520	98
577	20231101	113900	252564430	13550	13560	13560	13550	21
578	20231101	113800	252279830	13570	13550	13570	13550	19
579	20231101	113700	252022170	13550	13540	13550	13540	11
580	20231101	113600	251873170	13540	13540	13540	13540	2
581	20231101	113500	251846090	13530	13520	13530	13520	29
582	20231101	113400	251453880	13520	13540	13540	13520	36
583	20231101	113300	250966830	13550	13560	13570	13550	56
584	20231101	113200	250207830	13560	13560	13560	13550	24
585	20231101	113100	249882580	13550	13550	13550	13550	2
586	20231101	113000	249855480	13570	13550	13570	13550	33
587	20231101	112900	249407910	13550	13510	13550	13510	55
588	20231101	112800	248663360	13500	13570	13570	13500	169
589	20231101	112700	246370170	13580	13630	13630	13580	93
590	20231101	112600	245104860	13810	13510	13810	13490	331
591	20231101	112500	240570290	13490	13500	13510	13490	165
592	20231101	112400	238342660	13510	13560	13560	13510	453
593	20231101	112300	232207940	13540	13540	13540	13540	21
594	20231101	112200	231923600	13570	13600	13600	13570	65
595	20231101	112100	231040610	13590	13660	13660	13590	184
596	20231101	112000	228533450	13670	13660	13670	13660	18
597	20231101	111900	228287540	13660	13650	13660	13650	5
598	20231101	111800	228219270	13650	13660	13660	13650	11
599	20231101	111700	228069110	13670	13640	13670	13630	20
600	20231101	111600	227796160	13640	13630	13640	13630	15
601	20231101	111500	227591590	13630	13630	13630	13630	3
602	20231101	111400	227550700	13630	13640	13640	13630	23
603	20231101	111300	227237020	13640	13640	13640	13630	13
604	20231101	111200	227059730	13640	13640	13650	13640	28
605	20231101	111100	226677610	13640	13640	13640	13640	12
606	20231101	111000	226513930	13640	13640	13640	13640	16
607	20231101	110900	226295690	13640	13640	13640	13640	5
608	20231101	110800	226227490	13640	13640	13640	13640	7
609	20231101	110700	226132010	13640	13630	13640	13630	16
610	20231101	110600	225913810	13630	13620	13630	13620	13
611	20231101	110500	225736660	13620	13620	13620	13620	0
612	20231101	110400	225736660	13620	13610	13620	13610	24
613	20231101	110300	225409820	13670	13670	13670	13670	0
614	20231101	110200	225409820	13670	13580	13670	13580	7
615	20231101	110100	225314620	13570	13580	13580	13570	15
616	20231101	110000	225110950	13580	13580	13580	13570	19
617	20231101	105900	224852970	13580	13600	13610	13580	61
618	20231101	105800	224023100	13610	13610	13610	13610	3
619	20231101	105700	223982270	13600	13590	13600	13590	14
620	20231101	105600	223791980	13590	13590	13600	13590	20
621	20231101	105500	223520050	13590	13580	13590	13580	27
622	20231101	105400	223153150	13580	13590	13590	13570	44
623	20231101	105300	222555570	13590	13590	13600	13590	16
624	20231101	105200	222338100	13590	13590	13590	13580	32
625	20231101	105100	221903240	13590	13590	13590	13590	13
626	20231101	105000	221726570	13590	13590	13590	13590	15
627	20231101	104900	221522720	13590	13580	13590	13580	21
628	20231101	104800	221237350	13590	13630	13630	13590	510
629	20231101	104700	214287520	13640	13630	13640	13630	35
630	20231101	104600	213810270	13630	13640	13640	13630	96
631	20231101	104500	212501780	13630	13650	13650	13620	213
632	20231101	104400	209596690	13660	13660	13660	13650	66
633	20231101	104300	208695250	13660	13670	13670	13660	1015
634	20231101	104200	194830200	13670	13660	13670	13660	25
635	20231101	104100	194488580	13660	13650	13660	13650	19
636	20231101	104000	194229050	13650	13660	13660	13650	42
637	20231101	103900	193655710	13660	13640	13660	13640	4
638	20231101	103800	193601120	13640	13610	13640	13610	125
639	20231101	103700	191896900	13600	13580	13600	13580	23
640	20231101	103600	191584420	13570	13570	13580	13570	7
641	20231101	103500	191489400	13570	13560	13570	13560	5
642	20231101	103400	191421570	13570	13560	13570	13560	37
643	20231101	103300	190919710	13550	13530	13550	13530	33
644	20231101	103200	190472850	13540	13530	13550	13520	150
645	20231101	103100	188444610	13530	13540	13540	13530	25
646	20231101	103000	188106130	13530	13530	13530	13520	18
647	20231101	102900	187862640	13540	13520	13540	13520	27
648	20231101	102800	187497180	13520	13520	13530	13520	23
649	20231101	102700	187186020	13530	13510	13530	13510	33
650	20231101	102600	186739860	13510	13520	13520	13510	38
651	20231101	102500	186226290	13520	13530	13540	13520	24
652	20231101	102400	185901590	13530	13510	13530	13510	6
653	20231101	102300	185820490	13480	13520	13650	13480	500
654	20231101	102200	179068690	13520	13480	13520	13480	133
655	20231101	102100	177272130	13480	13490	13490	13480	18
656	20231101	102000	177029340	13470	13540	13540	13470	2276
657	20231101	101900	146288360	13550	13530	13550	13530	71
658	20231101	101800	145327520	13530	13550	13550	13520	219
659	20231101	101700	142361750	13550	13590	13590	13550	683
660	20231101	101600	133094410	13590	13590	13590	13580	14
661	20231101	101500	132904170	13580	13590	13590	13580	78
662	20231101	101400	131844210	13590	13610	13610	13590	28
663	20231101	101300	131463340	13610	13610	13610	13610	19
664	20231101	101200	131204750	13610	13630	13630	13610	40
665	20231101	101100	130659760	13620	13620	13620	13610	128
666	20231101	101000	128916480	13630	13620	13640	13620	94
667	20231101	100900	127635100	13620	13620	13620	13620	3
668	20231101	100800	127594240	13610	13610	13610	13610	8
669	20231101	100700	127485360	13620	13630	13630	13620	38
670	20231101	100600	126967460	13630	13630	13630	13630	6
671	20231101	100500	126885680	13620	13600	13620	13600	13
672	20231101	100400	126708740	13600	13600	13600	13590	22
673	20231101	100300	126409660	13590	13590	13590	13590	5
674	20231101	100200	126341710	13590	13620	13620	13590	3
675	20231101	100100	126300910	13630	13660	13660	13620	94
676	20231101	100000	125019130	13660	13620	13660	13620	26
677	20231101	095900	124664550	13620	13620	13620	13620	3
678	20231101	095800	124623690	13620	13610	13620	13610	15
679	20231101	095700	124419520	13620	13610	13620	13610	21
680	20231101	095600	124133680	13620	13630	13630	13620	44
681	20231101	095500	123534220	13630	13630	13630	13620	33
682	20231101	095400	123084580	13630	13640	13640	13630	13
683	20231101	095300	122907330	13640	13640	13640	13640	14
684	20231101	095200	122716370	13630	13630	13630	13630	3
685	20231101	095100	122675480	13630	13620	13630	13620	16
686	20231101	095000	122457420	13620	13620	13620	13620	21
687	20231101	094900	122171400	13610	13610	13610	13600	12
688	20231101	094800	122008110	13590	13600	13600	13590	3
689	20231101	094700	121967330	13600	13580	13610	13580	36
690	20231101	094600	121477460	13590	13590	13600	13590	112
691	20231101	094500	119955130	13590	13570	13590	13570	6
692	20231101	094400	119873610	13570	13620	13620	13570	376
693	20231101	094300	114768660	13620	13620	13620	13620	73
694	20231101	094200	113774400	13630	13620	13630	13620	22
695	20231101	094100	113474560	13620	13620	13630	13620	23
696	20231101	094000	113161100	13620	13620	13620	13620	11
697	20231101	093900	113011280	13630	13630	13630	13620	41
698	20231101	093800	112452460	13620	13620	13620	13620	1
699	20231101	093700	112438840	13620	13630	13630	13620	40
700	20231101	093600	111893860	13630	13620	13630	13620	3
701	20231101	093500	111852980	13620	13710	13710	13620	197
702	20231101	093400	109158500	13720	13720	13720	13720	23
703	20231101	093300	108842940	13710	13710	13710	13710	2
704	20231101	093200	108815520	13710	13730	13730	13710	10
705	20231101	093100	108678240	13700	13700	13720	13690	766
706	20231101	093000	98183690	13690	13670	13690	13670	12
707	20231101	092900	98019450	13670	13600	13700	13600	668
708	20231101	092800	88883400	13630	13600	13630	13600	200
709	20231101	092700	86158650	13580	13580	13580	13570	105
710	20231101	092600	84732890	13570	13580	13590	13570	25
711	20231101	092500	84393210	13570	13570	13570	13570	1
712	20231101	092400	84379640	13550	13570	13570	13550	44
713	20231101	092300	83782820	13580	13620	13620	13570	703
714	20231101	092200	74222260	13630	13630	13630	13630	20
715	20231101	092100	73949660	13570	13600	13660	13570	376
716	20231101	092000	68841050	13600	13670	13670	13600	602
717	20231101	091900	60633060	13630	13620	13630	13620	87
718	20231101	091800	59448050	13620	13620	13620	13620	3
719	20231101	091700	59407190	13680	13690	13690	13670	192
720	20231101	091600	56780640	13700	13680	13750	13680	118
721	20231101	091500	55163280	13730	13600	13730	13600	314
722	20231101	091400	50865240	13680	13560	13680	13550	449
723	20231101	091300	44766750	13560	13600	13600	13560	3
724	20231101	091200	44726030	13600	13610	13610	13600	511
725	20231101	091100	37771350	13620	13630	13690	13620	51
726	20231101	091000	37076360	13610	13630	13630	13610	102
727	20231101	090900	35687410	13620	13620	13620	13620	0
728	20231101	090800	35687410	13620	13690	13710	13620	982
729	20231101	090700	22244740	13630	13630	13640	13630	190
730	20231101	090600	19654840	13690	13690	13690	13690	3
731	20231101	090500	19613770	13650	13670	13880	13610	610
732	20231101	090400	11220800	13890	13890	13890	13890	0
733	20231101	090300	11220800	13890	13890	13890	13890	1
734	20231101	090200	11206910	13580	13950	13950	13580	569
735	20231101	090100	3401110	13950	14000	14010	13950	123
736	20231101	090000	1679330	14030	13650	14030	13650	123