KissMeData/235980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204300	537018680	7360	7360	7360	7360	780
3	20231101	204200	537018680	7360	7360	7360	7360	0
4	20231101	204100	537018680	7360	7360	7360	7360	0
5	20231101	204000	537018680	7360	7360	7360	7360	0
6	20231101	203900	537018680	7360	7360	7360	7360	0
7	20231101	203800	537018680	7360	7360	7360	7360	0
8	20231101	203700	537018680	7360	7360	7360	7360	0
9	20231101	203600	537018680	7360	7360	7360	7360	0
10	20231101	203500	537018680	7360	7360	7360	7360	0
11	20231101	203400	537018680	7360	7360	7360	7360	0
12	20231101	203300	537018680	7360	7360	7360	7360	0
13	20231101	203200	537018680	7360	7360	7360	7360	0
14	20231101	203100	537018680	7360	7360	7360	7360	0
15	20231101	203000	537018680	7360	7360	7360	7360	0
16	20231101	202900	537018680	7360	7360	7360	7360	0
17	20231101	202800	537018680	7360	7360	7360	7360	0
18	20231101	202700	537018680	7360	7360	7360	7360	0
19	20231101	202600	537018680	7360	7360	7360	7360	0
20	20231101	202500	537018680	7360	7360	7360	7360	0
21	20231101	202400	537018680	7360	7360	7360	7360	0
22	20231101	202300	537018680	7360	7360	7360	7360	0
23	20231101	202200	537018680	7360	7360	7360	7360	0
24	20231101	202100	537018680	7360	7360	7360	7360	0
25	20231101	202000	537018680	7360	7360	7360	7360	0
26	20231101	201900	537018680	7360	7360	7360	7360	0
27	20231101	201800	537018680	7360	7360	7360	7360	0
28	20231101	201700	537018680	7360	7360	7360	7360	0
29	20231101	201600	537018680	7360	7360	7360	7360	0
30	20231101	201500	537018680	7360	7360	7360	7360	0
31	20231101	201400	537018680	7360	7360	7360	7360	0
32	20231101	201300	537018680	7360	7360	7360	7360	780
33	20231101	201200	537018680	7360	7360	7360	7360	0
34	20231101	201100	537018680	7360	7360	7360	7360	0
35	20231101	201000	537018680	7360	7360	7360	7360	0
36	20231101	200900	537018680	7360	7360	7360	7360	0
37	20231101	200800	537018680	7360	7360	7360	7360	0
38	20231101	200700	537018680	7360	7360	7360	7360	0
39	20231101	200600	537018680	7360	7360	7360	7360	0
40	20231101	200500	537018680	7360	7360	7360	7360	0
41	20231101	200400	537018680	7360	7360	7360	7360	0
42	20231101	200300	537018680	7360	7360	7360	7360	0
43	20231101	200200	537018680	7360	7360	7360	7360	0
44	20231101	200100	537018680	7360	7360	7360	7360	0
45	20231101	200000	537018680	7360	7360	7360	7360	0
46	20231101	195900	537018680	7360	7360	7360	7360	0
47	20231101	195800	537018680	7360	7360	7360	7360	0
48	20231101	195700	537018680	7360	7360	7360	7360	0
49	20231101	195600	537018680	7360	7360	7360	7360	0
50	20231101	195500	537018680	7360	7360	7360	7360	0
51	20231101	195400	537018680	7360	7360	7360	7360	0
52	20231101	195300	537018680	7360	7360	7360	7360	0
53	20231101	195200	537018680	7360	7360	7360	7360	0
54	20231101	195100	537018680	7360	7360	7360	7360	0
55	20231101	195000	537018680	7360	7360	7360	7360	0
56	20231101	194900	537018680	7360	7360	7360	7360	0
57	20231101	194800	537018680	7360	7360	7360	7360	0
58	20231101	194700	537018680	7360	7360	7360	7360	0
59	20231101	194600	537018680	7360	7360	7360	7360	0
60	20231101	194500	537018680	7360	7360	7360	7360	0
61	20231101	194400	537018680	7360	7360	7360	7360	0
62	20231101	194300	537018680	7360	7360	7360	7360	780
63	20231101	194200	537018680	7360	7360	7360	7360	0
64	20231101	194100	537018680	7360	7360	7360	7360	0
65	20231101	194000	537018680	7360	7360	7360	7360	0
66	20231101	193900	537018680	7360	7360	7360	7360	0
67	20231101	193800	537018680	7360	7360	7360	7360	0
68	20231101	193700	537018680	7360	7360	7360	7360	0
69	20231101	193600	537018680	7360	7360	7360	7360	0
70	20231101	193500	537018680	7360	7360	7360	7360	0
71	20231101	193400	537018680	7360	7360	7360	7360	0
72	20231101	193300	537018680	7360	7360	7360	7360	0
73	20231101	193200	537018680	7360	7360	7360	7360	0
74	20231101	193100	537018680	7360	7360	7360	7360	0
75	20231101	193000	537018680	7360	7360	7360	7360	0
76	20231101	192900	537018680	7360	7360	7360	7360	0
77	20231101	192800	537018680	7360	7360	7360	7360	0
78	20231101	192700	537018680	7360	7360	7360	7360	0
79	20231101	192600	537018680	7360	7360	7360	7360	0
80	20231101	192500	537018680	7360	7360	7360	7360	0
81	20231101	192400	537018680	7360	7360	7360	7360	0
82	20231101	192300	537018680	7360	7360	7360	7360	0
83	20231101	192200	537018680	7360	7360	7360	7360	0
84	20231101	192100	537018680	7360	7360	7360	7360	0
85	20231101	192000	537018680	7360	7360	7360	7360	0
86	20231101	191900	537018680	7360	7360	7360	7360	0
87	20231101	191800	537018680	7360	7360	7360	7360	0
88	20231101	191700	537018680	7360	7360	7360	7360	0
89	20231101	191600	537018680	7360	7360	7360	7360	0
90	20231101	191500	537018680	7360	7360	7360	7360	0
91	20231101	191400	537018680	7360	7360	7360	7360	0
92	20231101	191300	537018680	7360	7360	7360	7360	780
93	20231101	191200	537018680	7360	7360	7360	7360	0
94	20231101	191100	537018680	7360	7360	7360	7360	0
95	20231101	191000	537018680	7360	7360	7360	7360	0
96	20231101	190900	537018680	7360	7360	7360	7360	0
97	20231101	190800	537018680	7360	7360	7360	7360	0
98	20231101	190700	537018680	7360	7360	7360	7360	0
99	20231101	190600	537018680	7360	7360	7360	7360	0
100	20231101	190500	537018680	7360	7360	7360	7360	0
101	20231101	190400	537018680	7360	7360	7360	7360	0
102	20231101	190300	537018680	7360	7360	7360	7360	0
103	20231101	190200	537018680	7360	7360	7360	7360	0
104	20231101	190100	537018680	7360	7360	7360	7360	0
105	20231101	190000	537018680	7360	7360	7360	7360	0
106	20231101	185900	537018680	7360	7360	7360	7360	0
107	20231101	185800	537018680	7360	7360	7360	7360	0
108	20231101	185700	537018680	7360	7360	7360	7360	0
109	20231101	185600	537018680	7360	7360	7360	7360	0
110	20231101	185500	537018680	7360	7360	7360	7360	0
111	20231101	185400	537018680	7360	7360	7360	7360	0
112	20231101	185300	537018680	7360	7360	7360	7360	0
113	20231101	185200	537018680	7360	7360	7360	7360	0
114	20231101	185100	537018680	7360	7360	7360	7360	0
115	20231101	185000	537018680	7360	7360	7360	7360	0
116	20231101	184900	537018680	7360	7360	7360	7360	0
117	20231101	184800	537018680	7360	7360	7360	7360	0
118	20231101	184700	537018680	7360	7360	7360	7360	0
119	20231101	184600	537018680	7360	7360	7360	7360	0
120	20231101	184500	537018680	7360	7360	7360	7360	0
121	20231101	184400	537018680	7360	7360	7360	7360	0
122	20231101	184300	537018680	7360	7360	7360	7360	780
123	20231101	184200	537018680	7360	7360	7360	7360	0
124	20231101	184100	537018680	7360	7360	7360	7360	0
125	20231101	184000	537018680	7360	7360	7360	7360	0
126	20231101	183900	537018680	7360	7360	7360	7360	0
127	20231101	183800	537018680	7360	7360	7360	7360	0
128	20231101	183700	537018680	7360	7360	7360	7360	0
129	20231101	183600	537018680	7360	7360	7360	7360	0
130	20231101	183500	537018680	7360	7360	7360	7360	0
131	20231101	183400	537018680	7360	7360	7360	7360	0
132	20231101	183300	537018680	7360	7360	7360	7360	0
133	20231101	183200	537018680	7360	7360	7360	7360	0
134	20231101	183100	537018680	7360	7360	7360	7360	0
135	20231101	183000	537018680	7360	7360	7360	7360	0
136	20231101	182900	537018680	7360	7360	7360	7360	0
137	20231101	182800	537018680	7360	7360	7360	7360	0
138	20231101	182700	537018680	7360	7360	7360	7360	0
139	20231101	182600	537018680	7360	7360	7360	7360	0
140	20231101	182500	537018680	7360	7360	7360	7360	0
141	20231101	182400	537018680	7360	7360	7360	7360	0
142	20231101	182300	537018680	7360	7360	7360	7360	0
143	20231101	182200	537018680	7360	7360	7360	7360	0
144	20231101	182100	537018680	7360	7360	7360	7360	0
145	20231101	182000	537018680	7360	7360	7360	7360	0
146	20231101	181900	537018680	7360	7360	7360	7360	0
147	20231101	181800	537018680	7360	7360	7360	7360	0
148	20231101	181700	537018680	7360	7360	7360	7360	0
149	20231101	181600	537018680	7360	7360	7360	7360	0
150	20231101	181500	537018680	7360	7360	7360	7360	0
151	20231101	181400	537018680	7360	7360	7360	7360	0
152	20231101	181300	537018680	7360	7360	7360	7360	780
153	20231101	181200	537018680	7360	7360	7360	7360	0
154	20231101	181100	537018680	7360	7360	7360	7360	0
155	20231101	181000	537018680	7360	7360	7360	7360	0
156	20231101	180900	537018680	7360	7360	7360	7360	0
157	20231101	180800	537018680	7360	7360	7360	7360	0
158	20231101	180700	537018680	7360	7360	7360	7360	0
159	20231101	180600	537018680	7360	7360	7360	7360	0
160	20231101	180500	537018680	7360	7360	7360	7360	0
161	20231101	180400	537018680	7360	7360	7360	7360	0
162	20231101	180300	537018680	7360	7360	7360	7360	0
163	20231101	180200	537018680	7360	7360	7360	7360	0
164	20231101	180100	537018680	7360	7360	7360	7360	0
165	20231101	180000	537018680	7360	7360	7360	7360	0
166	20231101	175900	537018680	7360	7360	7360	7360	0
167	20231101	175800	537018680	7360	7360	7360	7360	0
168	20231101	175700	537018680	7360	7360	7360	7360	0
169	20231101	175600	537018680	7360	7360	7360	7360	0
170	20231101	175500	537018680	7360	7360	7360	7360	0
171	20231101	175400	537018680	7360	7360	7360	7360	0
172	20231101	175300	537018680	7360	7360	7360	7360	0
173	20231101	175200	537018680	7360	7360	7360	7360	0
174	20231101	175100	537018680	7360	7360	7360	7360	0
175	20231101	175000	537018680	7360	7360	7360	7360	0
176	20231101	174900	537018680	7360	7360	7360	7360	0
177	20231101	174800	537018680	7360	7360	7360	7360	0
178	20231101	174700	537018680	7360	7360	7360	7360	0
179	20231101	174600	537018680	7360	7360	7360	7360	0
180	20231101	174500	537018680	7360	7360	7360	7360	0
181	20231101	174400	537018680	7360	7360	7360	7360	0
182	20231101	174300	537018680	7360	7360	7360	7360	780
183	20231101	174200	537018680	7360	7360	7360	7360	0
184	20231101	174100	537018680	7360	7360	7360	7360	0
185	20231101	174000	537018680	7360	7360	7360	7360	0
186	20231101	173900	537018680	7360	7360	7360	7360	0
187	20231101	173800	537018680	7360	7360	7360	7360	0
188	20231101	173700	537018680	7360	7360	7360	7360	0
189	20231101	173600	537018680	7360	7360	7360	7360	0
190	20231101	173500	537018680	7360	7360	7360	7360	0
191	20231101	173400	537018680	7360	7360	7360	7360	0
192	20231101	173300	537018680	7360	7360	7360	7360	0
193	20231101	173200	537018680	7360	7360	7360	7360	0
194	20231101	173100	537018680	7360	7360	7360	7360	0
195	20231101	173000	537018680	7360	7360	7360	7360	0
196	20231101	172900	537018680	7360	7360	7360	7360	0
197	20231101	172800	537018680	7360	7360	7360	7360	0
198	20231101	172700	537018680	7360	7360	7360	7360	0
199	20231101	172600	537018680	7360	7360	7360	7360	0
200	20231101	172500	537018680	7360	7360	7360	7360	0
201	20231101	172400	537018680	7360	7360	7360	7360	0
202	20231101	172300	537018680	7360	7360	7360	7360	0
203	20231101	172200	537018680	7360	7360	7360	7360	0
204	20231101	172100	537018680	7360	7360	7360	7360	0
205	20231101	172000	537018680	7360	7360	7360	7360	0
206	20231101	171900	537018680	7360	7360	7360	7360	0
207	20231101	171800	537018680	7360	7360	7360	7360	0
208	20231101	171700	537018680	7360	7360	7360	7360	0
209	20231101	171600	537018680	7360	7360	7360	7360	0
210	20231101	171500	537018680	7360	7360	7360	7360	0
211	20231101	171400	537018680	7360	7360	7360	7360	0
212	20231101	171300	537018680	7360	7360	7360	7360	780
213	20231101	171200	537018680	7360	7360	7360	7360	0
214	20231101	171100	537018680	7360	7360	7360	7360	0
215	20231101	171000	537018680	7360	7360	7360	7360	0
216	20231101	170900	537018680	7360	7360	7360	7360	0
217	20231101	170800	537018680	7360	7360	7360	7360	0
218	20231101	170700	537018680	7360	7360	7360	7360	0
219	20231101	170600	537018680	7360	7360	7360	7360	0
220	20231101	170500	537018680	7360	7360	7360	7360	0
221	20231101	170400	537018680	7360	7360	7360	7360	0
222	20231101	170300	537018680	7360	7360	7360	7360	0
223	20231101	170200	537018680	7360	7360	7360	7360	0
224	20231101	170100	537018680	7360	7360	7360	7360	0
225	20231101	170000	537018680	7360	7360	7360	7360	0
226	20231101	165900	537018680	7360	7360	7360	7360	0
227	20231101	165800	537018680	7360	7360	7360	7360	0
228	20231101	165700	537018680	7360	7360	7360	7360	0
229	20231101	165600	537018680	7360	7360	7360	7360	0
230	20231101	165500	537018680	7360	7360	7360	7360	0
231	20231101	165400	537018680	7360	7360	7360	7360	0
232	20231101	165300	537018680	7360	7360	7360	7360	0
233	20231101	165200	537018680	7360	7360	7360	7360	0
234	20231101	165100	537018680	7360	7360	7360	7360	0
235	20231101	165000	537018680	7360	7360	7360	7360	0
236	20231101	164900	537018680	7360	7360	7360	7360	0
237	20231101	164800	537018680	7360	7360	7360	7360	0
238	20231101	164700	537018680	7360	7360	7360	7360	0
239	20231101	164600	537018680	7360	7360	7360	7360	0
240	20231101	164500	537018680	7360	7360	7360	7360	0
241	20231101	164400	537018680	7360	7360	7360	7360	0
242	20231101	164300	537018680	7360	7360	7360	7360	780
243	20231101	164200	537018680	7360	7360	7360	7360	0
244	20231101	164100	537018680	7360	7360	7360	7360	0
245	20231101	164000	537018680	7360	7360	7360	7360	0
246	20231101	163900	537018680	7360	7360	7360	7360	0
247	20231101	163800	537018680	7360	7360	7360	7360	0
248	20231101	163700	537018680	7360	7360	7360	7360	0
249	20231101	163600	537018680	7360	7360	7360	7360	0
250	20231101	163500	537018680	7360	7360	7360	7360	0
251	20231101	163400	537018680	7360	7360	7360	7360	0
252	20231101	163300	537018680	7360	7360	7360	7360	0
253	20231101	163200	537018680	7360	7360	7360	7360	0
254	20231101	163100	537018680	7360	7360	7360	7360	0
255	20231101	163000	537018680	7360	7360	7360	7360	0
256	20231101	162900	537018680	7360	7360	7360	7360	0
257	20231101	162800	537018680	7360	7360	7360	7360	0
258	20231101	162700	537018680	7360	7360	7360	7360	0
259	20231101	162600	537018680	7360	7360	7360	7360	0
260	20231101	162500	537018680	7360	7360	7360	7360	0
261	20231101	162400	537018680	7360	7360	7360	7360	0
262	20231101	162300	537018680	7360	7360	7360	7360	0
263	20231101	162200	537018680	7360	7360	7360	7360	0
264	20231101	162100	537018680	7360	7360	7360	7360	0
265	20231101	162000	537018680	7360	7360	7360	7360	0
266	20231101	161900	537018680	7360	7360	7360	7360	0
267	20231101	161800	537018680	7360	7360	7360	7360	0
268	20231101	161700	537018680	7360	7360	7360	7360	0
269	20231101	161600	537018680	7360	7360	7360	7360	0
270	20231101	161500	537018680	7360	7360	7360	7360	0
271	20231101	161400	537018680	7360	7360	7360	7360	0
272	20231101	161300	537018680	7360	7360	7360	7360	780
273	20231101	161200	537018680	7360	7360	7360	7360	0
274	20231101	161100	537018680	7360	7360	7360	7360	0
275	20231101	161000	537018680	7360	7360	7360	7360	0
276	20231101	160900	537018680	7360	7360	7360	7360	0
277	20231101	160800	537018680	7360	7360	7360	7360	0
278	20231101	160700	537018680	7360	7360	7360	7360	0
279	20231101	160600	537018680	7360	7360	7360	7360	0
280	20231101	160500	537018680	7360	7360	7360	7360	0
281	20231101	160400	537018680	7360	7360	7360	7360	0
282	20231101	160300	537018680	7360	7360	7360	7360	0
283	20231101	160200	537018680	7360	7360	7360	7360	0
284	20231101	160100	537018680	7360	7360	7360	7360	0
285	20231101	160000	537018680	7360	7360	7360	7360	0
286	20231101	155900	537018680	7360	7360	7360	7360	0
287	20231101	155800	537018680	7360	7360	7360	7360	0
288	20231101	155700	537018680	7360	7360	7360	7360	0
289	20231101	155600	537018680	7360	7360	7360	7360	0
290	20231101	155500	537018680	7360	7360	7360	7360	0
291	20231101	155400	537018680	7360	7360	7360	7360	0
292	20231101	155300	537018680	7360	7360	7360	7360	0
293	20231101	155200	537018680	7360	7360	7360	7360	0
294	20231101	155100	537018680	7360	7360	7360	7360	0
295	20231101	155000	537018680	7360	7360	7360	7360	0
296	20231101	154900	537018680	7360	7360	7360	7360	0
297	20231101	154800	537018680	7360	7360	7360	7360	0
298	20231101	154700	537018680	7360	7360	7360	7360	0
299	20231101	154600	537018680	7360	7360	7360	7360	0
300	20231101	154500	537018680	7360	7360	7360	7360	0
301	20231101	154400	537018680	7360	7360	7360	7360	0
302	20231101	154300	537018680	7360	7360	7360	7360	780
303	20231101	154200	537018680	7360	7360	7360	7360	0
304	20231101	154100	537018680	7360	7360	7360	7360	0
305	20231101	154000	537018680	7360	7360	7360	7360	0
306	20231101	153900	537018680	7360	7360	7360	7360	0
307	20231101	153800	537018680	7360	7360	7360	7360	0
308	20231101	153700	537018680	7360	7360	7360	7360	0
309	20231101	153600	537018680	7360	7360	7360	7360	0
310	20231101	153500	537018680	7360	7360	7360	7360	0
311	20231101	153400	537018680	7360	7360	7360	7360	0
312	20231101	153300	537018680	7360	7360	7360	7360	0
313	20231101	153200	537018680	7360	7360	7360	7360	0
314	20231101	153100	537018680	7360	7360	7360	7360	0
315	20231101	153000	537018680	7360	7360	7360	7360	780
316	20231101	152900	531277880	7320	7320	7320	7320	0
317	20231101	152800	531277880	7320	7320	7320	7320	0
318	20231101	152700	531277880	7320	7320	7320	7320	0
319	20231101	152600	531277880	7320	7320	7320	7320	0
320	20231101	152500	531277880	7320	7320	7320	7320	0
321	20231101	152400	531277880	7320	7320	7320	7320	0
322	20231101	152300	531277880	7320	7320	7320	7320	0
323	20231101	152200	531277880	7320	7320	7320	7320	0
324	20231101	152100	531277880	7320	7320	7320	7320	0
325	20231101	152000	531277880	7320	7320	7320	7320	0
326	20231101	151900	531277880	7320	7360	7360	7320	403
327	20231101	151800	528314260	7340	7350	7360	7340	331
328	20231101	151700	525881240	7350	7330	7350	7330	115
329	20231101	151600	525036750	7320	7330	7350	7320	183
330	20231101	151500	523693770	7330	7330	7330	7320	39
331	20231101	151400	523408110	7320	7320	7320	7320	61
332	20231101	151300	522961590	7350	7350	7360	7350	123
333	20231101	151200	522057530	7350	7350	7350	7350	0
334	20231101	151100	522057530	7350	7350	7350	7340	238
335	20231101	151000	520308350	7340	7330	7340	7310	321
336	20231101	150900	517953010	7330	7330	7330	7330	47
337	20231101	150800	517608500	7320	7350	7360	7320	271
338	20231101	150700	515616110	7330	7340	7360	7330	777
339	20231101	150600	509906220	7340	7330	7340	7330	20
340	20231101	150500	509759520	7330	7330	7340	7330	87
341	20231101	150400	509121370	7330	7330	7330	7330	5
342	20231101	150300	509084720	7340	7340	7340	7340	5
343	20231101	150200	509048020	7310	7310	7310	7310	0
344	20231101	150100	509048020	7310	7330	7350	7310	324
345	20231101	150000	506669440	7320	7350	7350	7310	22
346	20231101	145900	506508570	7350	7350	7360	7350	583
347	20231101	145800	502220170	7350	7360	7360	7350	23
348	20231101	145700	502051070	7360	7360	7360	7340	62
349	20231101	145600	501594850	7360	7350	7360	7350	659
350	20231101	145500	496747940	7340	7350	7350	7340	46
351	20231101	145400	496409880	7340	7350	7350	7340	442
352	20231101	145300	493161520	7340	7320	7340	7320	581
353	20231101	145200	488900750	7320	7310	7320	7310	109
354	20231101	145100	488102880	7310	7340	7340	7310	570
355	20231101	145000	483931090	7340	7340	7340	7340	142
356	20231101	144900	482888810	7340	7340	7340	7340	0
357	20231101	144800	482888810	7340	7310	7340	7300	296
358	20231101	144700	480724020	7310	7310	7310	7310	0
359	20231101	144600	480724020	7310	7310	7310	7310	136
360	20231101	144500	479729860	7320	7320	7320	7320	0
361	20231101	144400	479729860	7320	7340	7350	7320	429
362	20231101	144300	476581650	7320	7350	7350	7320	84
363	20231101	144200	475965180	7350	7350	7350	7350	5
364	20231101	144100	475928430	7350	7320	7350	7320	164
365	20231101	144000	474724260	7310	7310	7310	7310	1
366	20231101	143900	474716950	7310	7310	7310	7310	0
367	20231101	143800	474716950	7310	7330	7330	7310	122
368	20231101	143700	473822880	7330	7320	7330	7310	23
369	20231101	143600	473654530	7310	7300	7330	7290	293
370	20231101	143500	471513120	7300	7320	7320	7300	199
371	20231101	143400	470058630	7320	7340	7340	7310	381
372	20231101	143300	467265040	7310	7320	7350	7310	163
373	20231101	143200	466068250	7320	7320	7360	7320	186
374	20231101	143100	464701930	7310	7310	7310	7310	57
375	20231101	143000	464285260	7310	7310	7310	7310	0
376	20231101	142900	464285260	7310	7330	7330	7300	519
377	20231101	142800	460489340	7330	7330	7330	7310	160
378	20231101	142700	459316700	7310	7330	7330	7310	140
379	20231101	142600	458290750	7330	7350	7350	7330	301
380	20231101	142500	456079470	7350	7350	7350	7350	0
381	20231101	142400	456079470	7350	7360	7360	7350	68
382	20231101	142300	455579040	7370	7370	7390	7370	633
383	20231101	142200	450906600	7360	7360	7360	7360	22
384	20231101	142100	450744680	7360	7360	7380	7350	701
385	20231101	142000	445575300	7350	7360	7380	7350	327
386	20231101	141900	443164490	7340	7340	7360	7340	455
387	20231101	141800	439818630	7320	7320	7330	7320	547
388	20231101	141700	435812580	7320	7320	7320	7320	2
389	20231101	141600	435797940	7310	7310	7310	7310	2
390	20231101	141500	435783320	7310	7310	7320	7310	154
391	20231101	141400	434656200	7310	7310	7340	7310	488
392	20231101	141300	431082490	7310	7300	7310	7300	147
393	20231101	141200	430009080	7300	7300	7310	7300	275
394	20231101	141100	428001420	7300	7300	7300	7300	0
395	20231101	141000	428001420	7300	7300	7300	7300	3
396	20231101	140900	427979520	7300	7300	7300	7300	1
397	20231101	140800	427972220	7290	7290	7290	7290	60
398	20231101	140700	427534820	7280	7300	7310	7280	112
399	20231101	140600	426719190	7290	7330	7330	7280	818
400	20231101	140500	420738060	7330	7330	7350	7320	1232
401	20231101	140400	411687480	7320	7320	7320	7320	482
402	20231101	140300	408159240	7300	7300	7320	7300	795
403	20231101	140200	402355430	7280	7280	7290	7280	181
404	20231101	140100	401036010	7290	7300	7300	7290	194
405	20231101	140000	399621740	7290	7300	7300	7290	175
406	20231101	135900	398344840	7300	7300	7300	7300	5
407	20231101	135800	398308340	7290	7300	7300	7290	159
408	20231101	135700	397147780	7300	7300	7300	7300	12
409	20231101	135600	397060180	7290	7300	7300	7290	329
410	20231101	135500	394658520	7280	7280	7280	7280	0
411	20231101	135400	394658520	7280	7290	7290	7280	96
412	20231101	135300	393958720	7290	7290	7290	7290	351
413	20231101	135200	391399930	7280	7290	7290	7280	154
414	20231101	135100	390277310	7290	7290	7290	7290	0
415	20231101	135000	390277310	7290	7290	7290	7280	552
416	20231101	134900	386253610	7300	7300	7300	7300	5
417	20231101	134800	386217110	7300	7300	7300	7300	10
418	20231101	134700	386144110	7300	7300	7300	7300	30
419	20231101	134600	385925110	7300	7300	7300	7290	144
420	20231101	134500	384874380	7290	7290	7290	7290	41
421	20231101	134400	384575490	7290	7280	7290	7280	53
422	20231101	134300	384189600	7280	7280	7280	7280	5
423	20231101	134200	384153200	7280	7280	7280	7280	5
424	20231101	134100	384116800	7280	7280	7280	7280	1
425	20231101	134000	384109520	7270	7270	7270	7270	0
426	20231101	133900	384109520	7270	7270	7270	7270	143
427	20231101	133800	383069910	7250	7250	7250	7250	25
428	20231101	133700	382888660	7250	7250	7250	7250	283
429	20231101	133600	380836910	7240	7240	7240	7240	55
430	20231101	133500	380438710	7240	7290	7290	7240	1870
431	20231101	133400	366859090	7290	7300	7300	7290	87
432	20231101	133300	366224060	7280	7300	7300	7280	6
433	20231101	133200	366180280	7300	7290	7300	7290	52
434	20231101	133100	365801150	7290	7290	7290	7290	5
435	20231101	133000	365764700	7290	7290	7290	7290	3
436	20231101	132900	365742830	7280	7290	7290	7280	86
437	20231101	132800	365116070	7280	7280	7280	7280	0
438	20231101	132700	365116070	7280	7280	7280	7280	0
439	20231101	132600	365116070	7280	7290	7290	7280	170
440	20231101	132500	363876780	7290	7310	7310	7290	122
441	20231101	132400	362985340	7300	7300	7300	7280	140
442	20231101	132300	361963800	7280	7300	7300	7280	262
443	20231101	132200	360056240	7290	7300	7300	7290	88
444	20231101	132100	359413880	7290	7300	7300	7290	25
445	20231101	132000	359231400	7300	7300	7300	7280	106
446	20231101	131900	358457820	7300	7300	7300	7280	28
447	20231101	131800	358253440	7300	7300	7300	7300	9
448	20231101	131700	358187740	7300	7300	7300	7300	2
449	20231101	131600	358173140	7290	7290	7290	7290	0
450	20231101	131500	358173140	7290	7290	7290	7290	0
451	20231101	131400	358173140	7290	7290	7290	7290	0
452	20231101	131300	358173140	7290	7290	7290	7290	36
453	20231101	131200	357910700	7290	7280	7290	7280	121
454	20231101	131100	357029800	7280	7280	7280	7280	0
455	20231101	131000	357029800	7280	7280	7290	7280	724
456	20231101	130900	351756110	7270	7270	7270	7270	1
457	20231101	130800	351748840	7270	7270	7270	7270	0
458	20231101	130700	351748840	7270	7300	7300	7270	968
459	20231101	130600	344684730	7290	7280	7290	7270	112
460	20231101	130500	343868740	7280	7310	7310	7280	275
461	20231101	130400	341866560	7310	7310	7310	7310	0
462	20231101	130300	341866560	7310	7290	7310	7280	11
463	20231101	130200	341786310	7290	7270	7290	7270	30
464	20231101	130100	341567650	7290	7290	7290	7290	0
465	20231101	130000	341567650	7290	7290	7290	7290	0
466	20231101	125900	341567650	7290	7290	7290	7290	0
467	20231101	125800	341567650	7290	7290	7290	7290	0
468	20231101	125700	341567650	7290	7290	7290	7290	116
469	20231101	125600	340722010	7270	7270	7270	7270	156
470	20231101	125500	339587890	7270	7270	7270	7270	5
471	20231101	125400	339551540	7260	7270	7270	7260	6
472	20231101	125300	339507930	7270	7270	7270	7270	0
473	20231101	125200	339507930	7270	7270	7270	7270	5
474	20231101	125100	339471580	7270	7270	7270	7270	0
475	20231101	125000	339471580	7270	7270	7270	7270	2
476	20231101	124900	339457040	7260	7260	7260	7260	0
477	20231101	124800	339457040	7260	7260	7260	7260	0
478	20231101	124700	339457040	7260	7290	7290	7260	175
479	20231101	124600	338182760	7290	7290	7290	7290	107
480	20231101	124500	337402730	7280	7290	7290	7280	19
481	20231101	124400	337264400	7280	7280	7280	7280	0
482	20231101	124300	337264400	7280	7280	7280	7280	0
483	20231101	124200	337264400	7280	7280	7280	7280	11
484	20231101	124100	337184320	7280	7290	7290	7280	101
485	20231101	124000	336448180	7280	7280	7280	7280	0
486	20231101	123900	336448180	7280	7280	7280	7280	0
487	20231101	123800	336448180	7280	7280	7280	7280	0
488	20231101	123700	336448180	7280	7280	7280	7280	0
489	20231101	123600	336448180	7280	7320	7320	7280	280
490	20231101	123500	334404240	7320	7320	7320	7320	0
491	20231101	123400	334404240	7320	7320	7320	7320	5
492	20231101	123300	334367640	7320	7320	7320	7320	25
493	20231101	123200	334184640	7300	7310	7310	7300	49
494	20231101	123100	333826470	7300	7300	7300	7300	94
495	20231101	123000	333140270	7280	7280	7280	7280	0
496	20231101	122900	333140270	7280	7300	7300	7280	52
497	20231101	122800	332760770	7280	7280	7280	7280	0
498	20231101	122700	332760770	7280	7300	7300	7280	33
499	20231101	122600	332520050	7300	7300	7310	7300	301
500	20231101	122500	330322610	7280	7300	7300	7280	51
501	20231101	122400	329950390	7270	7300	7300	7270	340
502	20231101	122300	327469060	7300	7300	7300	7300	0
503	20231101	122200	327469060	7300	7300	7300	7300	3
504	20231101	122100	327447160	7300	7300	7300	7300	0
505	20231101	122000	327447160	7300	7300	7300	7300	0
506	20231101	121900	327447160	7300	7320	7320	7300	211
507	20231101	121800	325902980	7320	7290	7350	7290	1342
508	20231101	121700	316079940	7280	7300	7300	7280	70
509	20231101	121600	315569190	7300	7300	7300	7300	0
510	20231101	121500	315569190	7300	7300	7300	7300	0
511	20231101	121400	315569190	7300	7300	7300	7300	1
512	20231101	121300	315561890	7280	7310	7310	7280	272
513	20231101	121200	313579180	7300	7300	7300	7280	291
514	20231101	121100	311456890	7310	7310	7310	7310	0
515	20231101	121000	311456890	7310	7310	7310	7310	86
516	20231101	120900	310828230	7310	7300	7310	7280	256
517	20231101	120800	308958660	7300	7300	7300	7300	0
518	20231101	120700	308958660	7300	7300	7300	7300	48
519	20231101	120600	308608260	7300	7300	7300	7300	94
520	20231101	120500	307922060	7280	7300	7300	7280	559
521	20231101	120400	303842610	7300	7300	7300	7300	0
522	20231101	120300	303842610	7300	7300	7300	7300	2
523	20231101	120200	303828010	7280	7280	7280	7280	0
524	20231101	120100	303828010	7280	7280	7280	7280	0
525	20231101	120000	303828010	7280	7280	7280	7280	0
526	20231101	115900	303828010	7280	7290	7290	7280	55
527	20231101	115800	303427110	7290	7290	7290	7290	0
528	20231101	115700	303427110	7290	7310	7310	7290	244
529	20231101	115600	301648210	7310	7310	7310	7310	31
530	20231101	115500	301421600	7300	7290	7300	7290	23
531	20231101	115400	301253710	7310	7310	7310	7310	3
532	20231101	115300	301231780	7290	7290	7290	7290	0
533	20231101	115200	301231780	7290	7290	7290	7290	0
534	20231101	115100	301231780	7290	7310	7310	7290	12
535	20231101	115000	301144100	7290	7290	7290	7290	188
536	20231101	114900	299773580	7300	7320	7320	7300	15
537	20231101	114800	299663880	7320	7320	7320	7320	9
538	20231101	114700	299598000	7320	7330	7330	7320	331
539	20231101	114600	297173860	7330	7330	7340	7330	733
540	20231101	114500	291794390	7330	7330	7330	7330	0
541	20231101	114400	291794390	7330	7330	7330	7320	94
542	20231101	114300	291105430	7320	7320	7320	7320	0
543	20231101	114200	291105430	7320	7320	7320	7320	11
544	20231101	114100	291024910	7320	7310	7320	7310	73
545	20231101	114000	290490560	7310	7310	7310	7310	0
546	20231101	113900	290490560	7310	7310	7310	7310	0
547	20231101	113800	290490560	7310	7320	7320	7310	66
548	20231101	113700	290007480	7330	7330	7330	7330	0
549	20231101	113600	290007480	7330	7330	7330	7330	0
550	20231101	113500	290007480	7330	7330	7330	7310	252
551	20231101	113400	288160600	7320	7320	7330	7310	442
552	20231101	113300	284924930	7320	7320	7320	7320	15
553	20231101	113200	284815130	7300	7300	7300	7300	0
554	20231101	113100	284815130	7300	7320	7320	7300	57
555	20231101	113000	284397970	7300	7300	7310	7300	127
556	20231101	112900	283469710	7290	7290	7300	7290	79
557	20231101	112800	282893340	7290	7250	7300	7250	1679
558	20231101	112700	270698970	7250	7250	7250	7240	30
559	20231101	112600	270481500	7250	7250	7250	7250	0
560	20231101	112500	270481500	7250	7250	7250	7250	5
561	20231101	112400	270445250	7250	7250	7250	7250	5
562	20231101	112300	270409000	7250	7250	7250	7250	1
563	20231101	112200	270401750	7240	7250	7250	7240	822
564	20231101	112100	264450410	7250	7250	7250	7250	5
565	20231101	112000	264414160	7250	7250	7250	7250	23
566	20231101	111900	264247410	7250	7250	7250	7250	2
567	20231101	111800	264232910	7260	7260	7260	7260	2
568	20231101	111700	264218390	7250	7250	7250	7240	241
569	20231101	111600	262471180	7240	7250	7250	7240	852
570	20231101	111500	256294910	7240	7250	7250	7240	105
571	20231101	111400	255534660	7250	7250	7250	7250	5
572	20231101	111300	255498410	7250	7250	7250	7250	4
573	20231101	111200	255469410	7240	7250	7250	7240	48
574	20231101	111100	255121880	7250	7250	7250	7250	0
575	20231101	111000	255121880	7250	7250	7250	7250	0
576	20231101	110900	255121880	7250	7250	7250	7250	41
577	20231101	110800	254824630	7260	7260	7260	7260	0
578	20231101	110700	254824630	7260	7260	7260	7260	0
579	20231101	110600	254824630	7260	7260	7260	7260	0
580	20231101	110500	254824630	7260	7250	7260	7250	102
581	20231101	110400	254084480	7250	7250	7250	7250	35
582	20231101	110300	253830730	7240	7240	7240	7240	17
583	20231101	110200	253707650	7240	7240	7240	7240	51
584	20231101	110100	253338410	7250	7250	7250	7250	66
585	20231101	110000	252859910	7250	7230	7260	7230	631
586	20231101	105900	248290180	7230	7230	7230	7230	3
587	20231101	105800	248268490	7220	7220	7220	7220	0
588	20231101	105700	248268490	7220	7220	7220	7220	0
589	20231101	105600	248268490	7220	7210	7220	7210	226
590	20231101	105500	246637520	7190	7230	7230	7170	1040
591	20231101	105400	239164830	7230	7230	7230	7230	0
592	20231101	105300	239164830	7230	7260	7260	7220	678
593	20231101	105200	234250130	7260	7280	7290	7260	113
594	20231101	105100	233427170	7270	7260	7270	7260	54
595	20231101	105000	233035060	7260	7250	7260	7250	23
596	20231101	104900	232868100	7250	7240	7250	7220	135
597	20231101	104800	231890250	7190	7280	7280	7190	662
598	20231101	104700	227103170	7280	7280	7280	7280	0
599	20231101	104600	227103170	7280	7280	7280	7280	11
600	20231101	104500	227023090	7290	7300	7300	7290	225
601	20231101	104400	225381570	7300	7300	7300	7300	5
602	20231101	104300	225345070	7300	7300	7300	7300	6
603	20231101	104200	225301270	7300	7300	7300	7300	6
604	20231101	104100	225257470	7290	7290	7300	7290	8
605	20231101	104000	225199100	7300	7300	7300	7300	6
606	20231101	103900	225155300	7300	7300	7300	7300	5
607	20231101	103800	225118800	7300	7300	7300	7300	7
608	20231101	103700	225067700	7310	7310	7310	7310	5
609	20231101	103600	225031150	7310	7310	7310	7290	62
610	20231101	103500	224578030	7290	7290	7290	7290	39
611	20231101	103400	224293720	7290	7290	7290	7290	5
612	20231101	103300	224257270	7290	7290	7290	7290	6
613	20231101	103200	224213530	7290	7290	7290	7290	5
614	20231101	103100	224177080	7290	7290	7290	7290	5
615	20231101	103000	224140630	7290	7290	7290	7290	10
616	20231101	102900	224067730	7290	7290	7290	7290	2
617	20231101	102800	224053150	7270	7270	7270	7270	0
618	20231101	102700	224053150	7270	7290	7300	7270	50
619	20231101	102600	223688420	7270	7290	7290	7250	309
620	20231101	102500	221441390	7300	7310	7310	7300	11
621	20231101	102400	221360990	7310	7310	7310	7310	5
622	20231101	102300	221324440	7310	7310	7310	7300	156
623	20231101	102200	220184160	7310	7310	7310	7310	2
624	20231101	102100	220169540	7310	7300	7310	7290	33
625	20231101	102000	219928580	7290	7320	7330	7240	1256
626	20231101	101900	210754520	7320	7330	7330	7320	79
627	20231101	101800	210175600	7330	7330	7330	7330	0
628	20231101	101700	210175600	7330	7340	7340	7330	181
629	20231101	101600	208848820	7340	7340	7340	7340	9
630	20231101	101500	208782760	7330	7330	7330	7330	5
631	20231101	101400	208746110	7340	7340	7340	7330	11
632	20231101	101300	208665380	7340	7330	7340	7330	121
633	20231101	101200	207778240	7340	7340	7340	7340	4
634	20231101	101100	207748880	7310	7330	7330	7310	34
635	20231101	101000	207499700	7300	7290	7330	7290	102
636	20231101	100900	206753870	7290	7380	7380	7230	804
637	20231101	100800	200865710	7370	7380	7380	7370	6
638	20231101	100700	200821440	7370	7370	7370	7370	54
639	20231101	100600	200423460	7360	7360	7360	7360	74
640	20231101	100500	199878820	7350	7340	7380	7340	1900
641	20231101	100400	185896400	7350	7340	7350	7340	8
642	20231101	100300	185837630	7350	7340	7350	7340	435
643	20231101	100200	182644650	7340	7320	7340	7310	113
644	20231101	100100	181816940	7310	7310	7320	7310	90
645	20231101	100000	181158170	7320	7310	7320	7300	33
646	20231101	095900	180916930	7320	7310	7320	7310	60
647	20231101	095800	180478210	7320	7310	7320	7310	129
648	20231101	095700	179535140	7300	7290	7310	7280	253
649	20231101	095600	177688500	7280	7280	7290	7280	134
650	20231101	095500	176711860	7280	7270	7280	7270	4
651	20231101	095400	176682750	7270	7290	7290	7270	12
652	20231101	095300	176595360	7290	7290	7290	7290	5
653	20231101	095200	176558910	7280	7270	7280	7270	56
654	20231101	095100	176151710	7280	7280	7280	7280	5
655	20231101	095000	176115310	7280	7280	7300	7260	1262
656	20231101	094900	166908270	7290	7270	7290	7270	42
657	20231101	094800	166602610	7270	7280	7280	7270	22
658	20231101	094700	166442620	7270	7260	7270	7250	19
659	20231101	094600	166304690	7260	7260	7260	7260	0
660	20231101	094500	166304690	7260	7260	7270	7260	156
661	20231101	094400	165171100	7250	7220	7250	7210	250
662	20231101	094300	163361960	7200	7230	7230	7190	300
663	20231101	094200	161198020	7230	7230	7240	7180	335
664	20231101	094100	158776730	7250	7260	7260	7250	300
665	20231101	094000	156601340	7270	7270	7280	7270	190
666	20231101	093900	155219330	7260	7230	7260	7230	577
667	20231101	093800	151042920	7180	7270	7270	7180	1742
668	20231101	093700	138433020	7280	7290	7290	7280	892
669	20231101	093600	131939240	7290	7290	7290	7280	124
670	20231101	093500	131035590	7280	7280	7290	7280	19
671	20231101	093400	130897260	7290	7280	7290	7280	11
672	20231101	093300	130817080	7280	7290	7290	7280	3
673	20231101	093200	130795230	7290	7290	7290	7290	28
674	20231101	093100	130591110	7300	7290	7300	7280	55
675	20231101	093000	130190150	7290	7310	7310	7290	149
676	20231101	092900	129102000	7310	7340	7340	7310	1165
677	20231101	092800	120553130	7350	7300	7350	7290	2756
678	20231101	092700	100369830	7300	7280	7320	7280	971
679	20231101	092600	93286080	7280	7300	7300	7260	632
680	20231101	092500	88676650	7320	7310	7320	7310	869
681	20231101	092400	82318880	7310	7280	7310	7260	2234
682	20231101	092300	66026280	7290	7280	7290	7280	12
683	20231101	092200	65938910	7280	7280	7280	7280	101
684	20231101	092100	65203630	7270	7260	7270	7260	226
685	20231101	092000	63562770	7250	7260	7260	7240	90
686	20231101	091900	62909830	7260	7290	7290	7260	151
687	20231101	091800	61809280	7300	7300	7300	7300	10
688	20231101	091700	61736280	7290	7290	7290	7290	0
689	20231101	091600	61736280	7290	7270	7300	7270	514
690	20231101	091500	57989970	7260	7260	7270	7260	175
691	20231101	091400	56718770	7270	7280	7340	7270	2867
692	20231101	091300	35784220	7270	7270	7280	7270	110
693	20231101	091200	34983680	7260	7240	7280	7240	492
694	20231101	091100	31409660	7230	7260	7260	7230	362
695	20231101	091000	28783320	7260	7260	7270	7260	75
696	20231101	090900	28238640	7270	7270	7270	7260	56
697	20231101	090800	27831600	7280	7280	7280	7280	2
698	20231101	090700	27817040	7250	7280	7280	7230	655
699	20231101	090600	23057680	7270	7240	7290	7240	1745
700	20231101	090500	10386490	7230	7230	7230	7230	109
701	20231101	090400	9598420	7230	7230	7230	7230	75
702	20231101	090300	9056170	7210	7190	7240	7190	377
703	20231101	090200	6329480	7190	7190	7190	7190	3
704	20231101	090100	6307910	7160	7210	7220	7150	613
705	20231101	090000	1899070	7210	7120	7260	7120	263