KissMeData/060590/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193900	1370852180	9200	9200	9200	9200	2176
3	20231101	193800	1370852180	9200	9200	9200	9200	0
4	20231101	193700	1370852180	9200	9200	9200	9200	0
5	20231101	193600	1370852180	9200	9200	9200	9200	0
6	20231101	193500	1370852180	9200	9200	9200	9200	0
7	20231101	193400	1370852180	9200	9200	9200	9200	0
8	20231101	193300	1370852180	9200	9200	9200	9200	0
9	20231101	193200	1370852180	9200	9200	9200	9200	0
10	20231101	193100	1370852180	9200	9200	9200	9200	0
11	20231101	193000	1370852180	9200	9200	9200	9200	0
12	20231101	192900	1370852180	9200	9200	9200	9200	0
13	20231101	192800	1370852180	9200	9200	9200	9200	0
14	20231101	192700	1370852180	9200	9200	9200	9200	0
15	20231101	192600	1370852180	9200	9200	9200	9200	0
16	20231101	192500	1370852180	9200	9200	9200	9200	0
17	20231101	192400	1370852180	9200	9200	9200	9200	0
18	20231101	192300	1370852180	9200	9200	9200	9200	0
19	20231101	192200	1370852180	9200	9200	9200	9200	0
20	20231101	192100	1370852180	9200	9200	9200	9200	0
21	20231101	192000	1370852180	9200	9200	9200	9200	0
22	20231101	191900	1370852180	9200	9200	9200	9200	0
23	20231101	191800	1370852180	9200	9200	9200	9200	0
24	20231101	191700	1370852180	9200	9200	9200	9200	0
25	20231101	191600	1370852180	9200	9200	9200	9200	0
26	20231101	191500	1370852180	9200	9200	9200	9200	0
27	20231101	191400	1370852180	9200	9200	9200	9200	0
28	20231101	191300	1370852180	9200	9200	9200	9200	0
29	20231101	191200	1370852180	9200	9200	9200	9200	0
30	20231101	191100	1370852180	9200	9200	9200	9200	0
31	20231101	191000	1370852180	9200	9200	9200	9200	0
32	20231101	190900	1370852180	9200	9200	9200	9200	2176
33	20231101	190800	1370852180	9200	9200	9200	9200	0
34	20231101	190700	1370852180	9200	9200	9200	9200	0
35	20231101	190600	1370852180	9200	9200	9200	9200	0
36	20231101	190500	1370852180	9200	9200	9200	9200	0
37	20231101	190400	1370852180	9200	9200	9200	9200	0
38	20231101	190300	1370852180	9200	9200	9200	9200	0
39	20231101	190200	1370852180	9200	9200	9200	9200	0
40	20231101	190100	1370852180	9200	9200	9200	9200	0
41	20231101	190000	1370852180	9200	9200	9200	9200	0
42	20231101	185900	1370852180	9200	9200	9200	9200	0
43	20231101	185800	1370852180	9200	9200	9200	9200	0
44	20231101	185700	1370852180	9200	9200	9200	9200	0
45	20231101	185600	1370852180	9200	9200	9200	9200	0
46	20231101	185500	1370852180	9200	9200	9200	9200	0
47	20231101	185400	1370852180	9200	9200	9200	9200	0
48	20231101	185300	1370852180	9200	9200	9200	9200	0
49	20231101	185200	1370852180	9200	9200	9200	9200	0
50	20231101	185100	1370852180	9200	9200	9200	9200	0
51	20231101	185000	1370852180	9200	9200	9200	9200	0
52	20231101	184900	1370852180	9200	9200	9200	9200	0
53	20231101	184800	1370852180	9200	9200	9200	9200	0
54	20231101	184700	1370852180	9200	9200	9200	9200	0
55	20231101	184600	1370852180	9200	9200	9200	9200	0
56	20231101	184500	1370852180	9200	9200	9200	9200	0
57	20231101	184400	1370852180	9200	9200	9200	9200	0
58	20231101	184300	1370852180	9200	9200	9200	9200	0
59	20231101	184200	1370852180	9200	9200	9200	9200	0
60	20231101	184100	1370852180	9200	9200	9200	9200	0
61	20231101	184000	1370852180	9200	9200	9200	9200	0
62	20231101	183900	1370852180	9200	9200	9200	9200	2176
63	20231101	183800	1370852180	9200	9200	9200	9200	0
64	20231101	183700	1370852180	9200	9200	9200	9200	0
65	20231101	183600	1370852180	9200	9200	9200	9200	0
66	20231101	183500	1370852180	9200	9200	9200	9200	0
67	20231101	183400	1370852180	9200	9200	9200	9200	0
68	20231101	183300	1370852180	9200	9200	9200	9200	0
69	20231101	183200	1370852180	9200	9200	9200	9200	0
70	20231101	183100	1370852180	9200	9200	9200	9200	0
71	20231101	183000	1370852180	9200	9200	9200	9200	0
72	20231101	182900	1370852180	9200	9200	9200	9200	0
73	20231101	182800	1370852180	9200	9200	9200	9200	0
74	20231101	182700	1370852180	9200	9200	9200	9200	0
75	20231101	182600	1370852180	9200	9200	9200	9200	0
76	20231101	182500	1370852180	9200	9200	9200	9200	0
77	20231101	182400	1370852180	9200	9200	9200	9200	0
78	20231101	182300	1370852180	9200	9200	9200	9200	0
79	20231101	182200	1370852180	9200	9200	9200	9200	0
80	20231101	182100	1370852180	9200	9200	9200	9200	0
81	20231101	182000	1370852180	9200	9200	9200	9200	0
82	20231101	181900	1370852180	9200	9200	9200	9200	0
83	20231101	181800	1370852180	9200	9200	9200	9200	0
84	20231101	181700	1370852180	9200	9200	9200	9200	0
85	20231101	181600	1370852180	9200	9200	9200	9200	0
86	20231101	181500	1370852180	9200	9200	9200	9200	0
87	20231101	181400	1370852180	9200	9200	9200	9200	0
88	20231101	181300	1370852180	9200	9200	9200	9200	0
89	20231101	181200	1370852180	9200	9200	9200	9200	0
90	20231101	181100	1370852180	9200	9200	9200	9200	0
91	20231101	181000	1370852180	9200	9200	9200	9200	0
92	20231101	180900	1370852180	9200	9200	9200	9200	2176
93	20231101	180800	1370852180	9200	9200	9200	9200	0
94	20231101	180700	1370852180	9200	9200	9200	9200	0
95	20231101	180600	1370852180	9200	9200	9200	9200	0
96	20231101	180500	1370852180	9200	9200	9200	9200	0
97	20231101	180400	1370852180	9200	9200	9200	9200	0
98	20231101	180300	1370852180	9200	9200	9200	9200	0
99	20231101	180200	1370852180	9200	9200	9200	9200	0
100	20231101	180100	1370852180	9200	9200	9200	9200	0
101	20231101	180000	1370852180	9200	9200	9200	9200	0
102	20231101	175900	1370852180	9200	9200	9200	9200	0
103	20231101	175800	1370852180	9200	9200	9200	9200	0
104	20231101	175700	1370852180	9200	9200	9200	9200	0
105	20231101	175600	1370852180	9200	9200	9200	9200	0
106	20231101	175500	1370852180	9200	9200	9200	9200	0
107	20231101	175400	1370852180	9200	9200	9200	9200	0
108	20231101	175300	1370852180	9200	9200	9200	9200	0
109	20231101	175200	1370852180	9200	9200	9200	9200	0
110	20231101	175100	1370852180	9200	9200	9200	9200	0
111	20231101	175000	1370852180	9200	9200	9200	9200	0
112	20231101	174900	1370852180	9200	9200	9200	9200	0
113	20231101	174800	1370852180	9200	9200	9200	9200	0
114	20231101	174700	1370852180	9200	9200	9200	9200	0
115	20231101	174600	1370852180	9200	9200	9200	9200	0
116	20231101	174500	1370852180	9200	9200	9200	9200	0
117	20231101	174400	1370852180	9200	9200	9200	9200	0
118	20231101	174300	1370852180	9200	9200	9200	9200	0
119	20231101	174200	1370852180	9200	9200	9200	9200	0
120	20231101	174100	1370852180	9200	9200	9200	9200	0
121	20231101	174000	1370852180	9200	9200	9200	9200	0
122	20231101	173900	1370852180	9200	9200	9200	9200	2176
123	20231101	173800	1370852180	9200	9200	9200	9200	0
124	20231101	173700	1370852180	9200	9200	9200	9200	0
125	20231101	173600	1370852180	9200	9200	9200	9200	0
126	20231101	173500	1370852180	9200	9200	9200	9200	0
127	20231101	173400	1370852180	9200	9200	9200	9200	0
128	20231101	173300	1370852180	9200	9200	9200	9200	0
129	20231101	173200	1370852180	9200	9200	9200	9200	0
130	20231101	173100	1370852180	9200	9200	9200	9200	0
131	20231101	173000	1370852180	9200	9200	9200	9200	0
132	20231101	172900	1370852180	9200	9200	9200	9200	0
133	20231101	172800	1370852180	9200	9200	9200	9200	0
134	20231101	172700	1370852180	9200	9200	9200	9200	0
135	20231101	172600	1370852180	9200	9200	9200	9200	0
136	20231101	172500	1370852180	9200	9200	9200	9200	0
137	20231101	172400	1370852180	9200	9200	9200	9200	0
138	20231101	172300	1370852180	9200	9200	9200	9200	0
139	20231101	172200	1370852180	9200	9200	9200	9200	0
140	20231101	172100	1370852180	9200	9200	9200	9200	0
141	20231101	172000	1370852180	9200	9200	9200	9200	0
142	20231101	171900	1370852180	9200	9200	9200	9200	0
143	20231101	171800	1370852180	9200	9200	9200	9200	0
144	20231101	171700	1370852180	9200	9200	9200	9200	0
145	20231101	171600	1370852180	9200	9200	9200	9200	0
146	20231101	171500	1370852180	9200	9200	9200	9200	0
147	20231101	171400	1370852180	9200	9200	9200	9200	0
148	20231101	171300	1370852180	9200	9200	9200	9200	0
149	20231101	171200	1370852180	9200	9200	9200	9200	0
150	20231101	171100	1370852180	9200	9200	9200	9200	0
151	20231101	171000	1370852180	9200	9200	9200	9200	0
152	20231101	170900	1370852180	9200	9200	9200	9200	2176
153	20231101	170800	1370852180	9200	9200	9200	9200	0
154	20231101	170700	1370852180	9200	9200	9200	9200	0
155	20231101	170600	1370852180	9200	9200	9200	9200	0
156	20231101	170500	1370852180	9200	9200	9200	9200	0
157	20231101	170400	1370852180	9200	9200	9200	9200	0
158	20231101	170300	1370852180	9200	9200	9200	9200	0
159	20231101	170200	1370852180	9200	9200	9200	9200	0
160	20231101	170100	1370852180	9200	9200	9200	9200	0
161	20231101	170000	1370852180	9200	9200	9200	9200	0
162	20231101	165900	1370852180	9200	9200	9200	9200	0
163	20231101	165800	1370852180	9200	9200	9200	9200	0
164	20231101	165700	1370852180	9200	9200	9200	9200	0
165	20231101	165600	1370852180	9200	9200	9200	9200	0
166	20231101	165500	1370852180	9200	9200	9200	9200	0
167	20231101	165400	1370852180	9200	9200	9200	9200	0
168	20231101	165300	1370852180	9200	9200	9200	9200	0
169	20231101	165200	1370852180	9200	9200	9200	9200	0
170	20231101	165100	1370852180	9200	9200	9200	9200	0
171	20231101	165000	1370852180	9200	9200	9200	9200	0
172	20231101	164900	1370852180	9200	9200	9200	9200	0
173	20231101	164800	1370852180	9200	9200	9200	9200	0
174	20231101	164700	1370852180	9200	9200	9200	9200	0
175	20231101	164600	1370852180	9200	9200	9200	9200	0
176	20231101	164500	1370852180	9200	9200	9200	9200	0
177	20231101	164400	1370852180	9200	9200	9200	9200	0
178	20231101	164300	1370852180	9200	9200	9200	9200	0
179	20231101	164200	1370852180	9200	9200	9200	9200	0
180	20231101	164100	1370852180	9200	9200	9200	9200	0
181	20231101	164000	1370852180	9200	9200	9200	9200	0
182	20231101	163900	1370852180	9200	9200	9200	9200	2176
183	20231101	163800	1370852180	9200	9200	9200	9200	0
184	20231101	163700	1370852180	9200	9200	9200	9200	0
185	20231101	163600	1370852180	9200	9200	9200	9200	0
186	20231101	163500	1370852180	9200	9200	9200	9200	0
187	20231101	163400	1370852180	9200	9200	9200	9200	0
188	20231101	163300	1370852180	9200	9200	9200	9200	0
189	20231101	163200	1370852180	9200	9200	9200	9200	0
190	20231101	163100	1370852180	9200	9200	9200	9200	0
191	20231101	163000	1370852180	9200	9200	9200	9200	0
192	20231101	162900	1370852180	9200	9200	9200	9200	0
193	20231101	162800	1370852180	9200	9200	9200	9200	0
194	20231101	162700	1370852180	9200	9200	9200	9200	0
195	20231101	162600	1370852180	9200	9200	9200	9200	0
196	20231101	162500	1370852180	9200	9200	9200	9200	0
197	20231101	162400	1370852180	9200	9200	9200	9200	0
198	20231101	162300	1370852180	9200	9200	9200	9200	0
199	20231101	162200	1370852180	9200	9200	9200	9200	0
200	20231101	162100	1370852180	9200	9200	9200	9200	0
201	20231101	162000	1370852180	9200	9200	9200	9200	0
202	20231101	161900	1370852180	9200	9200	9200	9200	0
203	20231101	161800	1370852180	9200	9200	9200	9200	0
204	20231101	161700	1370852180	9200	9200	9200	9200	0
205	20231101	161600	1370852180	9200	9200	9200	9200	0
206	20231101	161500	1370852180	9200	9200	9200	9200	0
207	20231101	161400	1370852180	9200	9200	9200	9200	0
208	20231101	161300	1370852180	9200	9200	9200	9200	0
209	20231101	161200	1370852180	9200	9200	9200	9200	0
210	20231101	161100	1370852180	9200	9200	9200	9200	0
211	20231101	161000	1370852180	9200	9200	9200	9200	0
212	20231101	160900	1370852180	9200	9200	9200	9200	2176
213	20231101	160800	1370852180	9200	9200	9200	9200	0
214	20231101	160700	1370852180	9200	9200	9200	9200	0
215	20231101	160600	1370852180	9200	9200	9200	9200	0
216	20231101	160500	1370852180	9200	9200	9200	9200	0
217	20231101	160400	1370852180	9200	9200	9200	9200	0
218	20231101	160300	1370852180	9200	9200	9200	9200	0
219	20231101	160200	1370852180	9200	9200	9200	9200	0
220	20231101	160100	1370852180	9200	9200	9200	9200	0
221	20231101	160000	1370852180	9200	9200	9200	9200	0
222	20231101	155900	1370852180	9200	9200	9200	9200	0
223	20231101	155800	1370852180	9200	9200	9200	9200	0
224	20231101	155700	1370852180	9200	9200	9200	9200	0
225	20231101	155600	1370852180	9200	9200	9200	9200	0
226	20231101	155500	1370852180	9200	9200	9200	9200	0
227	20231101	155400	1370852180	9200	9200	9200	9200	0
228	20231101	155300	1370852180	9200	9200	9200	9200	0
229	20231101	155200	1370852180	9200	9200	9200	9200	0
230	20231101	155100	1370852180	9200	9200	9200	9200	0
231	20231101	155000	1370852180	9200	9200	9200	9200	0
232	20231101	154900	1370852180	9200	9200	9200	9200	0
233	20231101	154800	1370852180	9200	9200	9200	9200	0
234	20231101	154700	1370852180	9200	9200	9200	9200	0
235	20231101	154600	1370852180	9200	9200	9200	9200	0
236	20231101	154500	1370852180	9200	9200	9200	9200	0
237	20231101	154400	1370852180	9200	9200	9200	9200	0
238	20231101	154300	1370852180	9200	9200	9200	9200	0
239	20231101	154200	1370852180	9200	9200	9200	9200	0
240	20231101	154100	1370852180	9200	9200	9200	9200	0
241	20231101	154000	1370852180	9200	9200	9200	9200	0
242	20231101	153900	1370852180	9200	9200	9200	9200	2176
243	20231101	153800	1370852180	9200	9200	9200	9200	0
244	20231101	153700	1370852180	9200	9200	9200	9200	0
245	20231101	153600	1370852180	9200	9200	9200	9200	0
246	20231101	153500	1370852180	9200	9200	9200	9200	0
247	20231101	153400	1370852180	9200	9200	9200	9200	0
248	20231101	153300	1370852180	9200	9200	9200	9200	0
249	20231101	153200	1370852180	9200	9200	9200	9200	0
250	20231101	153100	1370852180	9200	9200	9200	9200	0
251	20231101	153000	1370852180	9200	9200	9200	9200	2176
252	20231101	152900	1350832980	9190	9190	9190	9190	0
253	20231101	152800	1350832980	9190	9190	9190	9190	0
254	20231101	152700	1350832980	9190	9190	9190	9190	0
255	20231101	152600	1350832980	9190	9190	9190	9190	0
256	20231101	152500	1350832980	9190	9190	9190	9190	0
257	20231101	152400	1350832980	9190	9190	9190	9190	0
258	20231101	152300	1350832980	9190	9190	9190	9190	0
259	20231101	152200	1350832980	9190	9190	9190	9190	0
260	20231101	152100	1350832980	9190	9190	9190	9190	0
261	20231101	152000	1350832980	9190	9190	9190	9190	0
262	20231101	151900	1350832980	9190	9240	9250	9190	315
263	20231101	151800	1347929540	9240	9190	9240	9190	2
264	20231101	151700	1347911110	9190	9240	9250	9190	1600
265	20231101	151600	1333170090	9230	9230	9230	9230	265
266	20231101	151500	1330724140	9230	9230	9230	9230	64
267	20231101	151400	1330133420	9200	9230	9230	9200	315
268	20231101	151300	1327234890	9230	9230	9230	9230	102
269	20231101	151200	1326293430	9230	9230	9230	9230	18
270	20231101	151100	1326127290	9230	9230	9230	9230	3
271	20231101	151000	1326099600	9200	9210	9210	9200	100
272	20231101	150900	1325179530	9210	9200	9240	9200	26
273	20231101	150800	1324939720	9240	9210	9240	9190	259
274	20231101	150700	1322553640	9190	9200	9200	9190	224
275	20231101	150600	1320492920	9200	9200	9200	9200	30
276	20231101	150500	1320216920	9200	9190	9200	9190	266
277	20231101	150400	1317771880	9190	9190	9190	9190	315
278	20231101	150300	1314877030	9190	9220	9220	9190	1272
279	20231101	150200	1303178400	9210	9220	9220	9210	215
280	20231101	150100	1301196820	9220	9220	9220	9220	375
281	20231101	150000	1297739320	9220	9230	9230	9220	124
282	20231101	145900	1296595040	9230	9230	9230	9230	0
283	20231101	145800	1296595040	9230	9220	9250	9220	215
284	20231101	145700	1294611860	9210	9200	9210	9200	172
285	20231101	145600	1293027840	9200	9210	9210	9200	154
286	20231101	145500	1291609780	9220	9220	9220	9220	0
287	20231101	145400	1291609780	9220	9210	9220	9210	71
288	20231101	145300	1290955720	9240	9240	9240	9240	0
289	20231101	145200	1290955720	9240	9240	9240	9240	15
290	20231101	145100	1290817120	9250	9210	9250	9200	312
291	20231101	145000	1287946590	9250	9250	9250	9250	16
292	20231101	144900	1287798590	9210	9210	9210	9210	57
293	20231101	144800	1287273620	9260	9190	9260	9190	173
294	20231101	144700	1285672410	9200	9210	9260	9200	292
295	20231101	144600	1282982610	9190	9200	9200	9190	327
296	20231101	144500	1279976380	9200	9200	9200	9200	243
297	20231101	144400	1277740780	9200	9200	9200	9200	280
298	20231101	144300	1275164780	9220	9210	9220	9210	161
299	20231101	144200	1273681820	9200	9210	9210	9200	52
300	20231101	144100	1273203410	9200	9190	9200	9190	75
301	20231101	144000	1272513520	9190	9210	9210	9190	115
302	20231101	143900	1271456650	9180	9190	9200	9180	187
303	20231101	143800	1269738570	9190	9190	9190	9190	84
304	20231101	143700	1268966610	9200	9200	9200	9200	121
305	20231101	143600	1267853410	9190	9220	9220	9180	172
306	20231101	143500	1266272010	9200	9200	9200	9200	0
307	20231101	143400	1266272010	9200	9190	9210	9190	464
308	20231101	143300	1262004230	9190	9190	9190	9190	14
309	20231101	143200	1261875570	9180	9180	9180	9180	53
310	20231101	143100	1261389030	9190	9180	9190	9180	96
311	20231101	143000	1260507250	9180	9200	9200	9180	1461
312	20231101	142900	1247085000	9200	9200	9200	9200	323
313	20231101	142800	1244113400	9200	9220	9220	9200	626
314	20231101	142700	1238349950	9220	9220	9230	9220	114
315	20231101	142600	1237298860	9240	9240	9240	9240	1
316	20231101	142500	1237289620	9220	9240	9240	9220	578
317	20231101	142400	1231955440	9240	9230	9240	9230	26
318	20231101	142300	1231715310	9250	9240	9250	9240	55
319	20231101	142200	1231207100	9250	9240	9250	9240	59
320	20231101	142100	1230661930	9240	9230	9240	9220	148
321	20231101	142000	1229295770	9230	9230	9230	9230	1
322	20231101	141900	1229286540	9220	9220	9220	9220	0
323	20231101	141800	1229286540	9220	9220	9230	9210	417
324	20231101	141700	1225442510	9230	9230	9230	9230	15
325	20231101	141600	1225304060	9230	9230	9230	9230	0
326	20231101	141500	1225304060	9230	9260	9270	9220	115
327	20231101	141400	1224239630	9240	9260	9260	9240	186
328	20231101	141300	1222518470	9250	9210	9330	9210	1291
329	20231101	141200	1210579180	9210	9210	9210	9210	12
330	20231101	141100	1210468660	9220	9220	9220	9220	0
331	20231101	141000	1210468660	9220	9220	9220	9220	213
332	20231101	140900	1208504800	9220	9220	9220	9220	11
333	20231101	140800	1208403380	9230	9230	9230	9230	0
334	20231101	140700	1208403380	9230	9240	9240	9230	223
335	20231101	140600	1206344090	9240	9230	9240	9230	39
336	20231101	140500	1205983850	9240	9220	9240	9220	150
337	20231101	140400	1204600330	9210	9220	9220	9210	124
338	20231101	140300	1203458050	9210	9210	9210	9210	11
339	20231101	140200	1203356740	9210	9210	9210	9210	197
340	20231101	140100	1201542370	9210	9210	9210	9210	0
341	20231101	140000	1201542370	9210	9210	9210	9210	20
342	20231101	135900	1201358170	9210	9210	9210	9210	0
343	20231101	135800	1201358170	9210	9200	9210	9200	862
344	20231101	135700	1193426690	9190	9190	9190	9190	181
345	20231101	135600	1191763300	9190	9190	9190	9190	58
346	20231101	135500	1191230280	9190	9190	9190	9190	0
347	20231101	135400	1191230280	9190	9200	9200	9190	207
348	20231101	135300	1189327800	9190	9190	9190	9190	0
349	20231101	135200	1189327800	9190	9190	9190	9190	299
350	20231101	135100	1186579990	9190	9180	9190	9180	152
351	20231101	135000	1185183220	9180	9180	9180	9180	42
352	20231101	134900	1184797660	9180	9180	9180	9180	0
353	20231101	134800	1184797660	9180	9180	9180	9180	12
354	20231101	134700	1184687500	9190	9190	9190	9190	5
355	20231101	134600	1184641550	9180	9180	9180	9180	84
356	20231101	134500	1183870430	9180	9180	9180	9170	13
357	20231101	134400	1183751160	9190	9180	9190	9180	21
358	20231101	134300	1183558330	9180	9180	9180	9180	82
359	20231101	134200	1182805570	9180	9170	9180	9170	60
360	20231101	134100	1182254890	9170	9170	9170	9170	233
361	20231101	134000	1180118280	9170	9170	9170	9170	450
362	20231101	133900	1175991780	9170	9180	9180	9170	2476
363	20231101	133800	1153270650	9180	9190	9190	9180	175
364	20231101	133700	1151664140	9190	9200	9200	9190	102
365	20231101	133600	1150726740	9190	9180	9190	9170	709
366	20231101	133500	1144219180	9180	9180	9180	9180	219
367	20231101	133400	1142208760	9180	9200	9200	9180	1430
368	20231101	133300	1129058470	9200	9210	9210	9200	14
369	20231101	133200	1128929640	9210	9210	9210	9210	115
370	20231101	133100	1127870490	9200	9200	9200	9200	20
371	20231101	133000	1127686490	9200	9200	9200	9200	12
372	20231101	132900	1127576090	9210	9210	9210	9210	194
373	20231101	132800	1125789350	9200	9200	9200	9200	0
374	20231101	132700	1125789350	9200	9200	9200	9200	12
375	20231101	132600	1125678950	9200	9200	9200	9200	19
376	20231101	132500	1125504150	9210	9210	9210	9210	6
377	20231101	132400	1125448890	9210	9240	9240	9200	25
378	20231101	132300	1125218720	9250	9220	9250	9220	32
379	20231101	132200	1124923650	9210	9200	9220	9200	241
380	20231101	132100	1122704350	9200	9210	9210	9190	17
381	20231101	132000	1122548040	9210	9200	9210	9200	72
382	20231101	131900	1121885590	9200	9210	9210	9200	114
383	20231101	131800	1120835690	9210	9200	9210	9190	56
384	20231101	131700	1120320170	9190	9170	9200	9170	969
385	20231101	131600	1111421120	9170	9160	9170	9160	194
386	20231101	131500	1109644070	9150	9150	9150	9140	618
387	20231101	131400	1103989490	9160	9170	9170	9160	60
388	20231101	131300	1103439410	9170	9150	9180	9150	522
389	20231101	131200	1098658510	9160	9110	9160	9100	367
390	20231101	131100	1095307860	9100	9120	9120	9100	1500
391	20231101	131000	1081654190	9110	9160	9160	9110	5360
392	20231101	130900	1032716710	9190	9190	9190	9160	2664
393	20231101	130800	1008286390	9190	9180	9190	9180	321
394	20231101	130700	1005338590	9190	9190	9190	9180	279
395	20231101	130600	1002774960	9190	9200	9200	9190	4386
396	20231101	130500	962435380	9210	9210	9210	9210	252
397	20231101	130400	960114460	9210	9200	9210	9200	112
398	20231101	130300	959083460	9200	9200	9200	9200	100
399	20231101	130200	958163460	9200	9210	9210	9200	81
400	20231101	130100	957417950	9200	9200	9200	9200	1807
401	20231101	130000	940793550	9200	9210	9220	9200	213
402	20231101	125900	938831830	9200	9200	9200	9200	0
403	20231101	125800	938831830	9200	9220	9220	9200	1000
404	20231101	125700	929623490	9200	9200	9200	9200	54
405	20231101	125600	929126690	9210	9210	9210	9200	3663
406	20231101	125500	895411040	9210	9220	9220	9210	1110
407	20231101	125400	885186970	9210	9230	9230	9210	2912
408	20231101	125300	858354320	9220	9230	9240	9220	804
409	20231101	125200	850934620	9220	9220	9220	9220	0
410	20231101	125100	850934620	9220	9220	9220	9220	127
411	20231101	125000	849763680	9220	9270	9270	9220	7523
412	20231101	124900	780208160	9270	9280	9280	9270	672
413	20231101	124800	773978700	9280	9280	9280	9270	191
414	20231101	124700	772208110	9270	9270	9270	9270	296
415	20231101	124600	769464190	9280	9280	9280	9280	1
416	20231101	124500	769454910	9280	9270	9280	9270	83
417	20231101	124400	768685340	9270	9290	9290	9270	102
418	20231101	124300	767739760	9280	9290	9290	9280	1511
419	20231101	124200	753712160	9290	9290	9290	9290	13
420	20231101	124100	753591390	9300	9300	9300	9300	113
421	20231101	124000	752540490	9310	9300	9310	9300	96
422	20231101	123900	751647680	9300	9290	9300	9290	304
423	20231101	123800	748821310	9290	9290	9290	9290	59
424	20231101	123700	748273200	9300	9300	9300	9300	118
425	20231101	123600	747175800	9290	9290	9290	9290	33
426	20231101	123500	746869230	9290	9300	9300	9290	66
427	20231101	123400	746256060	9290	9290	9290	9290	36
428	20231101	123300	745921620	9290	9300	9300	9290	41
429	20231101	123200	745540700	9300	9300	9300	9300	70
430	20231101	123100	744889700	9300	9290	9300	9290	110
431	20231101	123000	743866710	9300	9300	9300	9300	1959
432	20231101	122900	725648010	9300	9300	9300	9300	0
433	20231101	122800	725648010	9300	9310	9310	9300	1000
434	20231101	122700	716347960	9300	9330	9330	9300	4012
435	20231101	122600	679023870	9330	9330	9330	9330	1
436	20231101	122500	679014540	9330	9330	9330	9330	0
437	20231101	122400	679014540	9330	9330	9330	9330	113
438	20231101	122300	677960250	9340	9340	9340	9340	0
439	20231101	122200	677960250	9340	9340	9340	9340	117
440	20231101	122100	676867470	9330	9330	9340	9330	254
441	20231101	122000	674495650	9330	9330	9330	9330	0
442	20231101	121900	674495650	9330	9330	9330	9330	0
443	20231101	121800	674495650	9330	9320	9340	9320	180
444	20231101	121700	672816360	9320	9320	9320	9320	46
445	20231101	121600	672387640	9310	9320	9320	9310	1001
446	20231101	121500	663068320	9320	9340	9340	9320	1738
447	20231101	121400	646868070	9340	9340	9340	9340	0
448	20231101	121300	646868070	9340	9340	9340	9340	108
449	20231101	121200	645859350	9330	9330	9330	9330	13
450	20231101	121100	645738060	9330	9330	9330	9330	0
451	20231101	121000	645738060	9330	9330	9330	9330	0
452	20231101	120900	645738060	9330	9340	9340	9330	13
453	20231101	120800	645616690	9340	9340	9340	9340	0
454	20231101	120700	645616690	9340	9340	9340	9340	155
455	20231101	120600	644168990	9330	9320	9330	9320	128
456	20231101	120500	642974880	9320	9320	9320	9320	80
457	20231101	120400	642229280	9330	9330	9330	9330	114
458	20231101	120300	641165660	9320	9330	9330	9320	413
459	20231101	120200	637312500	9330	9330	9330	9330	169
460	20231101	120100	635735730	9330	9330	9330	9330	18
461	20231101	120000	635567790	9320	9320	9320	9310	216
462	20231101	115900	633555350	9310	9310	9310	9310	1
463	20231101	115800	633546040	9320	9320	9320	9320	68
464	20231101	115700	632912280	9320	9320	9320	9320	13
465	20231101	115600	632791120	9320	9320	9320	9320	113
466	20231101	115500	631737960	9320	9320	9320	9320	2
467	20231101	115400	631719320	9320	9330	9330	9320	133
468	20231101	115300	630479410	9330	9330	9330	9330	0
469	20231101	115200	630479410	9330	9330	9330	9330	0
470	20231101	115100	630479410	9330	9330	9330	9330	13
471	20231101	115000	630358120	9330	9350	9350	9330	79
472	20231101	114900	629620860	9350	9350	9350	9350	192
473	20231101	114800	627825660	9340	9340	9340	9340	13
474	20231101	114700	627704240	9350	9350	9350	9350	59
475	20231101	114600	627152590	9340	9340	9340	9330	308
476	20231101	114500	624276480	9330	9330	9330	9330	13
477	20231101	114400	624155190	9340	9340	9340	9340	0
478	20231101	114300	624155190	9340	9340	9340	9340	1
479	20231101	114200	624145850	9330	9330	9330	9330	13
480	20231101	114100	624024560	9340	9340	9340	9340	100
481	20231101	114000	623090560	9330	9330	9330	9330	2
482	20231101	113900	623071900	9330	9360	9360	9330	101
483	20231101	113800	622126800	9370	9370	9370	9370	0
484	20231101	113700	622126800	9370	9370	9370	9370	0
485	20231101	113600	622126800	9370	9360	9370	9360	114
486	20231101	113500	621058760	9370	9360	9370	9360	48
487	20231101	113400	620609470	9360	9350	9360	9350	249
488	20231101	113300	618280820	9340	9340	9350	9330	485
489	20231101	113200	613751040	9330	9330	9330	9330	33
490	20231101	113100	613443150	9330	9330	9330	9330	72
491	20231101	113000	612771390	9330	9320	9330	9320	253
492	20231101	112900	610411900	9320	9320	9320	9320	300
493	20231101	112800	607615900	9330	9330	9330	9330	214
494	20231101	112700	605619280	9320	9320	9320	9320	83
495	20231101	112600	604845720	9330	9330	9330	9330	45
496	20231101	112500	604425870	9330	9330	9330	9320	112
497	20231101	112400	603381040	9330	9330	9330	9330	14
498	20231101	112300	603250420	9340	9340	9340	9340	0
499	20231101	112200	603250420	9340	9340	9340	9340	0
500	20231101	112100	603250420	9340	9330	9340	9330	29
501	20231101	112000	602979700	9340	9340	9340	9340	0
502	20231101	111900	602979700	9340	9340	9340	9340	0
503	20231101	111800	602979700	9340	9340	9340	9340	83
504	20231101	111700	602204480	9330	9330	9330	9330	134
505	20231101	111600	600954260	9320	9310	9320	9310	632
506	20231101	111500	595066280	9310	9300	9310	9300	29
507	20231101	111400	594796430	9310	9310	9310	9310	104
508	20231101	111300	593828190	9300	9300	9300	9300	0
509	20231101	111200	593828190	9300	9300	9300	9300	15
510	20231101	111100	593688690	9310	9310	9310	9310	15
511	20231101	111000	593549040	9300	9310	9310	9300	161
512	20231101	110900	592050950	9310	9310	9310	9310	512
513	20231101	110800	587284230	9310	9320	9320	9310	64
514	20231101	110700	586688360	9310	9310	9310	9310	0
515	20231101	110600	586688360	9310	9310	9310	9310	262
516	20231101	110500	584249140	9320	9320	9320	9320	0
517	20231101	110400	584249140	9320	9310	9320	9310	301
518	20231101	110300	581446820	9310	9310	9310	9310	14
519	20231101	110200	581316480	9320	9330	9330	9320	335
520	20231101	110100	578194220	9320	9320	9320	9320	609
521	20231101	110000	572518340	9320	9340	9350	9320	257
522	20231101	105900	570121370	9350	9350	9350	9350	3
523	20231101	105800	570093320	9350	9350	9350	9350	328
524	20231101	105700	567026520	9350	9350	9350	9350	374
525	20231101	105600	563529620	9360	9350	9360	9350	208
526	20231101	105500	561584740	9350	9350	9350	9350	0
527	20231101	105400	561584740	9350	9360	9370	9350	171
528	20231101	105300	559983690	9360	9360	9360	9360	49
529	20231101	105200	559525050	9360	9360	9360	9360	0
530	20231101	105100	559525050	9360	9330	9360	9320	135
531	20231101	105000	558262940	9310	9310	9310	9310	0
532	20231101	104900	558262940	9310	9310	9310	9310	58
533	20231101	104800	557722960	9310	9320	9320	9310	14
534	20231101	104700	557592490	9320	9320	9320	9320	0
535	20231101	104600	557592490	9320	9320	9320	9320	0
536	20231101	104500	557592490	9320	9320	9330	9320	220
537	20231101	104400	555542010	9350	9350	9350	9350	15
538	20231101	104300	555401760	9310	9340	9340	9310	950
539	20231101	104200	546554510	9340	9340	9340	9340	14
540	20231101	104100	546423750	9340	9340	9340	9340	85
541	20231101	104000	545629850	9340	9330	9340	9310	501
542	20231101	103900	540964410	9340	9330	9340	9330	351
543	20231101	103800	537688640	9310	9310	9310	9310	0
544	20231101	103700	537688640	9310	9310	9310	9310	0
545	20231101	103600	537688640	9310	9310	9310	9310	14
546	20231101	103500	537558300	9320	9330	9340	9320	1034
547	20231101	103400	527920180	9330	9330	9330	9330	65
548	20231101	103300	527313730	9340	9330	9340	9330	89
549	20231101	103200	526482610	9330	9330	9330	9330	0
550	20231101	103100	526482610	9330	9330	9330	9330	200
551	20231101	103000	524616610	9330	9330	9330	9330	82
552	20231101	102900	523851550	9330	9340	9340	9330	158
553	20231101	102800	522377330	9330	9340	9340	9330	310
554	20231101	102700	519485020	9330	9330	9340	9330	25
555	20231101	102600	519251690	9340	9340	9340	9340	1
556	20231101	102500	519242350	9340	9350	9350	9340	21
557	20231101	102400	519046010	9330	9330	9330	9330	16
558	20231101	102300	518896730	9330	9340	9340	9330	122
559	20231101	102200	517757760	9340	9340	9340	9340	0
560	20231101	102100	517757760	9340	9340	9340	9340	231
561	20231101	102000	515600220	9350	9350	9350	9350	13
562	20231101	101900	515478670	9350	9350	9350	9350	14
563	20231101	101800	515347770	9350	9360	9360	9350	65
564	20231101	101700	514739940	9390	9390	9390	9390	0
565	20231101	101600	514739940	9390	9400	9400	9390	355
566	20231101	101500	511406340	9390	9390	9390	9390	31
567	20231101	101400	511115250	9400	9400	9400	9400	100
568	20231101	101300	510175250	9400	9400	9400	9400	1
569	20231101	101200	510165850	9400	9340	9400	9340	16
570	20231101	101100	510016350	9410	9410	9410	9410	0
571	20231101	101000	510016350	9410	9410	9420	9410	863
572	20231101	100900	501890900	9400	9400	9400	9380	1398
573	20231101	100800	488761420	9380	9380	9380	9380	149
574	20231101	100700	487363800	9400	9400	9400	9400	17
575	20231101	100600	487204000	9390	9360	9390	9350	2571
576	20231101	100500	463093470	9360	9360	9360	9360	2
577	20231101	100400	463074750	9310	9310	9310	9310	0
578	20231101	100300	463074750	9310	9310	9310	9310	15
579	20231101	100200	462935100	9310	9360	9360	9310	280
580	20231101	100100	460326390	9330	9330	9330	9330	1
581	20231101	100000	460317060	9360	9310	9360	9310	17
582	20231101	095900	460158690	9310	9310	9310	9310	5
583	20231101	095800	460112140	9290	9290	9290	9290	0
584	20231101	095700	460112140	9290	9290	9290	9290	15
585	20231101	095600	459972790	9290	9350	9350	9290	2793
586	20231101	095500	434017720	9310	9360	9360	9310	30
587	20231101	095400	433737520	9360	9360	9360	9360	101
588	20231101	095300	432792160	9360	9380	9380	9360	201
589	20231101	095200	430910780	9360	9360	9380	9360	120
590	20231101	095100	429787280	9360	9380	9380	9360	18
591	20231101	095000	429618740	9380	9380	9380	9380	9
592	20231101	094900	429534320	9370	9370	9370	9370	350
593	20231101	094800	426254820	9370	9370	9420	9370	169
594	20231101	094700	424670110	9430	9430	9430	9430	2
595	20231101	094600	424651250	9430	9430	9430	9430	5
596	20231101	094500	424604100	9370	9370	9370	9370	15
597	20231101	094400	424463550	9360	9370	9370	9360	320
598	20231101	094300	421465330	9450	9360	9450	9360	24
599	20231101	094200	421240060	9380	9450	9450	9380	46
600	20231101	094100	420807960	9450	9350	9450	9350	854
601	20231101	094000	412790350	9320	9320	9320	9320	340
602	20231101	093900	409621550	9310	9280	9310	9250	142
603	20231101	093800	408304900	9290	9320	9320	9280	210
604	20231101	093700	406352910	9320	9310	9320	9230	3149
605	20231101	093600	377235380	9240	9240	9310	9240	858
606	20231101	093500	369257990	9240	9410	9410	9210	7917
607	20231101	093400	295763220	9400	9370	9400	9370	2213
608	20231101	093300	274981550	9350	9340	9350	9340	23
609	20231101	093200	274766660	9320	9350	9370	9320	457
610	20231101	093100	270498810	9350	9340	9350	9340	1515
611	20231101	093000	256343630	9350	9330	9350	9310	515
612	20231101	092900	251530690	9350	9350	9350	9350	671
613	20231101	092800	245256840	9350	9330	9350	9330	49
614	20231101	092700	244799650	9330	9300	9330	9300	156
615	20231101	092600	243348820	9280	9290	9290	9280	71
616	20231101	092500	242689760	9300	9300	9310	9300	317
617	20231101	092400	239741560	9300	9320	9340	9300	60
618	20231101	092300	239182660	9320	9310	9320	9310	483
619	20231101	092200	234685400	9260	9260	9260	9260	0
620	20231101	092100	234685400	9260	9300	9300	9260	2832
621	20231101	092000	208432290	9300	9290	9300	9290	137
622	20231101	091900	207158200	9280	9300	9300	9280	56
623	20231101	091800	206638130	9300	9290	9310	9280	362
624	20231101	091700	203278490	9280	9290	9300	9280	93
625	20231101	091600	202414860	9290	9260	9290	9250	1277
626	20231101	091500	190590390	9250	9290	9290	9250	2260
627	20231101	091400	169621570	9300	9320	9320	9300	44
628	20231101	091300	169212150	9320	9280	9320	9280	489
629	20231101	091200	164672950	9320	9280	9340	9280	21
630	20231101	091100	164477850	9340	9270	9340	9270	3
631	20231101	091000	164449970	9270	9280	9340	9230	3620
632	20231101	090900	130924490	9300	9370	9380	9300	5639
633	20231101	090800	78322640	9370	9380	9400	9370	1241
634	20231101	090700	66675620	9380	9400	9400	9380	750
635	20231101	090600	59626870	9410	9410	9450	9380	200
636	20231101	090500	57746020	9420	9400	9420	9400	713
637	20231101	090400	51030070	9390	9380	9390	9380	1083
638	20231101	090300	40866190	9380	9320	9380	9320	925
639	20231101	090200	32222910	9320	9370	9370	9320	593
640	20231101	090100	26683640	9380	9310	9380	9300	940
641	20231101	090000	17931200	9310	9500	9500	9310	1914