KissMeData/271940/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205300	406516540	19290	19290	19290	19290	969
3	20231101	205200	406516540	19290	19290	19290	19290	0
4	20231101	205100	406516540	19290	19290	19290	19290	0
5	20231101	205000	406516540	19290	19290	19290	19290	0
6	20231101	204900	406516540	19290	19290	19290	19290	0
7	20231101	204800	406516540	19290	19290	19290	19290	0
8	20231101	204700	406516540	19290	19290	19290	19290	0
9	20231101	204600	406516540	19290	19290	19290	19290	0
10	20231101	204500	406516540	19290	19290	19290	19290	0
11	20231101	204400	406516540	19290	19290	19290	19290	0
12	20231101	204300	406516540	19290	19290	19290	19290	0
13	20231101	204200	406516540	19290	19290	19290	19290	0
14	20231101	204100	406516540	19290	19290	19290	19290	0
15	20231101	204000	406516540	19290	19290	19290	19290	0
16	20231101	203900	406516540	19290	19290	19290	19290	0
17	20231101	203800	406516540	19290	19290	19290	19290	0
18	20231101	203700	406516540	19290	19290	19290	19290	0
19	20231101	203600	406516540	19290	19290	19290	19290	0
20	20231101	203500	406516540	19290	19290	19290	19290	0
21	20231101	203400	406516540	19290	19290	19290	19290	0
22	20231101	203300	406516540	19290	19290	19290	19290	0
23	20231101	203200	406516540	19290	19290	19290	19290	0
24	20231101	203100	406516540	19290	19290	19290	19290	0
25	20231101	203000	406516540	19290	19290	19290	19290	0
26	20231101	202900	406516540	19290	19290	19290	19290	0
27	20231101	202800	406516540	19290	19290	19290	19290	0
28	20231101	202700	406516540	19290	19290	19290	19290	0
29	20231101	202600	406516540	19290	19290	19290	19290	0
30	20231101	202500	406516540	19290	19290	19290	19290	0
31	20231101	202400	406516540	19290	19290	19290	19290	0
32	20231101	202300	406516540	19290	19290	19290	19290	969
33	20231101	202200	406516540	19290	19290	19290	19290	0
34	20231101	202100	406516540	19290	19290	19290	19290	0
35	20231101	202000	406516540	19290	19290	19290	19290	0
36	20231101	201900	406516540	19290	19290	19290	19290	0
37	20231101	201800	406516540	19290	19290	19290	19290	0
38	20231101	201700	406516540	19290	19290	19290	19290	0
39	20231101	201600	406516540	19290	19290	19290	19290	0
40	20231101	201500	406516540	19290	19290	19290	19290	0
41	20231101	201400	406516540	19290	19290	19290	19290	0
42	20231101	201300	406516540	19290	19290	19290	19290	0
43	20231101	201200	406516540	19290	19290	19290	19290	0
44	20231101	201100	406516540	19290	19290	19290	19290	0
45	20231101	201000	406516540	19290	19290	19290	19290	0
46	20231101	200900	406516540	19290	19290	19290	19290	0
47	20231101	200800	406516540	19290	19290	19290	19290	0
48	20231101	200700	406516540	19290	19290	19290	19290	0
49	20231101	200600	406516540	19290	19290	19290	19290	0
50	20231101	200500	406516540	19290	19290	19290	19290	0
51	20231101	200400	406516540	19290	19290	19290	19290	0
52	20231101	200300	406516540	19290	19290	19290	19290	0
53	20231101	200200	406516540	19290	19290	19290	19290	0
54	20231101	200100	406516540	19290	19290	19290	19290	0
55	20231101	200000	406516540	19290	19290	19290	19290	0
56	20231101	195900	406516540	19290	19290	19290	19290	0
57	20231101	195800	406516540	19290	19290	19290	19290	0
58	20231101	195700	406516540	19290	19290	19290	19290	0
59	20231101	195600	406516540	19290	19290	19290	19290	0
60	20231101	195500	406516540	19290	19290	19290	19290	0
61	20231101	195400	406516540	19290	19290	19290	19290	0
62	20231101	195300	406516540	19290	19290	19290	19290	969
63	20231101	195200	406516540	19290	19290	19290	19290	0
64	20231101	195100	406516540	19290	19290	19290	19290	0
65	20231101	195000	406516540	19290	19290	19290	19290	0
66	20231101	194900	406516540	19290	19290	19290	19290	0
67	20231101	194800	406516540	19290	19290	19290	19290	0
68	20231101	194700	406516540	19290	19290	19290	19290	0
69	20231101	194600	406516540	19290	19290	19290	19290	0
70	20231101	194500	406516540	19290	19290	19290	19290	0
71	20231101	194400	406516540	19290	19290	19290	19290	0
72	20231101	194300	406516540	19290	19290	19290	19290	0
73	20231101	194200	406516540	19290	19290	19290	19290	0
74	20231101	194100	406516540	19290	19290	19290	19290	0
75	20231101	194000	406516540	19290	19290	19290	19290	0
76	20231101	193900	406516540	19290	19290	19290	19290	0
77	20231101	193800	406516540	19290	19290	19290	19290	0
78	20231101	193700	406516540	19290	19290	19290	19290	0
79	20231101	193600	406516540	19290	19290	19290	19290	0
80	20231101	193500	406516540	19290	19290	19290	19290	0
81	20231101	193400	406516540	19290	19290	19290	19290	0
82	20231101	193300	406516540	19290	19290	19290	19290	0
83	20231101	193200	406516540	19290	19290	19290	19290	0
84	20231101	193100	406516540	19290	19290	19290	19290	0
85	20231101	193000	406516540	19290	19290	19290	19290	0
86	20231101	192900	406516540	19290	19290	19290	19290	0
87	20231101	192800	406516540	19290	19290	19290	19290	0
88	20231101	192700	406516540	19290	19290	19290	19290	0
89	20231101	192600	406516540	19290	19290	19290	19290	0
90	20231101	192500	406516540	19290	19290	19290	19290	0
91	20231101	192400	406516540	19290	19290	19290	19290	0
92	20231101	192300	406516540	19290	19290	19290	19290	969
93	20231101	192200	406516540	19290	19290	19290	19290	0
94	20231101	192100	406516540	19290	19290	19290	19290	0
95	20231101	192000	406516540	19290	19290	19290	19290	0
96	20231101	191900	406516540	19290	19290	19290	19290	0
97	20231101	191800	406516540	19290	19290	19290	19290	0
98	20231101	191700	406516540	19290	19290	19290	19290	0
99	20231101	191600	406516540	19290	19290	19290	19290	0
100	20231101	191500	406516540	19290	19290	19290	19290	0
101	20231101	191400	406516540	19290	19290	19290	19290	0
102	20231101	191300	406516540	19290	19290	19290	19290	0
103	20231101	191200	406516540	19290	19290	19290	19290	0
104	20231101	191100	406516540	19290	19290	19290	19290	0
105	20231101	191000	406516540	19290	19290	19290	19290	0
106	20231101	190900	406516540	19290	19290	19290	19290	0
107	20231101	190800	406516540	19290	19290	19290	19290	0
108	20231101	190700	406516540	19290	19290	19290	19290	0
109	20231101	190600	406516540	19290	19290	19290	19290	0
110	20231101	190500	406516540	19290	19290	19290	19290	0
111	20231101	190400	406516540	19290	19290	19290	19290	0
112	20231101	190300	406516540	19290	19290	19290	19290	0
113	20231101	190200	406516540	19290	19290	19290	19290	0
114	20231101	190100	406516540	19290	19290	19290	19290	0
115	20231101	190000	406516540	19290	19290	19290	19290	0
116	20231101	185900	406516540	19290	19290	19290	19290	0
117	20231101	185800	406516540	19290	19290	19290	19290	0
118	20231101	185700	406516540	19290	19290	19290	19290	0
119	20231101	185600	406516540	19290	19290	19290	19290	0
120	20231101	185500	406516540	19290	19290	19290	19290	0
121	20231101	185400	406516540	19290	19290	19290	19290	0
122	20231101	185300	406516540	19290	19290	19290	19290	969
123	20231101	185200	406516540	19290	19290	19290	19290	0
124	20231101	185100	406516540	19290	19290	19290	19290	0
125	20231101	185000	406516540	19290	19290	19290	19290	0
126	20231101	184900	406516540	19290	19290	19290	19290	0
127	20231101	184800	406516540	19290	19290	19290	19290	0
128	20231101	184700	406516540	19290	19290	19290	19290	0
129	20231101	184600	406516540	19290	19290	19290	19290	0
130	20231101	184500	406516540	19290	19290	19290	19290	0
131	20231101	184400	406516540	19290	19290	19290	19290	0
132	20231101	184300	406516540	19290	19290	19290	19290	0
133	20231101	184200	406516540	19290	19290	19290	19290	0
134	20231101	184100	406516540	19290	19290	19290	19290	0
135	20231101	184000	406516540	19290	19290	19290	19290	0
136	20231101	183900	406516540	19290	19290	19290	19290	0
137	20231101	183800	406516540	19290	19290	19290	19290	0
138	20231101	183700	406516540	19290	19290	19290	19290	0
139	20231101	183600	406516540	19290	19290	19290	19290	0
140	20231101	183500	406516540	19290	19290	19290	19290	0
141	20231101	183400	406516540	19290	19290	19290	19290	0
142	20231101	183300	406516540	19290	19290	19290	19290	0
143	20231101	183200	406516540	19290	19290	19290	19290	0
144	20231101	183100	406516540	19290	19290	19290	19290	0
145	20231101	183000	406516540	19290	19290	19290	19290	0
146	20231101	182900	406516540	19290	19290	19290	19290	0
147	20231101	182800	406516540	19290	19290	19290	19290	0
148	20231101	182700	406516540	19290	19290	19290	19290	0
149	20231101	182600	406516540	19290	19290	19290	19290	0
150	20231101	182500	406516540	19290	19290	19290	19290	0
151	20231101	182400	406516540	19290	19290	19290	19290	0
152	20231101	182300	406516540	19290	19290	19290	19290	969
153	20231101	182200	406516540	19290	19290	19290	19290	0
154	20231101	182100	406516540	19290	19290	19290	19290	0
155	20231101	182000	406516540	19290	19290	19290	19290	0
156	20231101	181900	406516540	19290	19290	19290	19290	0
157	20231101	181800	406516540	19290	19290	19290	19290	0
158	20231101	181700	406516540	19290	19290	19290	19290	0
159	20231101	181600	406516540	19290	19290	19290	19290	0
160	20231101	181500	406516540	19290	19290	19290	19290	0
161	20231101	181400	406516540	19290	19290	19290	19290	0
162	20231101	181300	406516540	19290	19290	19290	19290	0
163	20231101	181200	406516540	19290	19290	19290	19290	0
164	20231101	181100	406516540	19290	19290	19290	19290	0
165	20231101	181000	406516540	19290	19290	19290	19290	0
166	20231101	180900	406516540	19290	19290	19290	19290	0
167	20231101	180800	406516540	19290	19290	19290	19290	0
168	20231101	180700	406516540	19290	19290	19290	19290	0
169	20231101	180600	406516540	19290	19290	19290	19290	0
170	20231101	180500	406516540	19290	19290	19290	19290	0
171	20231101	180400	406516540	19290	19290	19290	19290	0
172	20231101	180300	406516540	19290	19290	19290	19290	0
173	20231101	180200	406516540	19290	19290	19290	19290	0
174	20231101	180100	406516540	19290	19290	19290	19290	0
175	20231101	180000	406516540	19290	19290	19290	19290	0
176	20231101	175900	406516540	19290	19290	19290	19290	0
177	20231101	175800	406516540	19290	19290	19290	19290	0
178	20231101	175700	406516540	19290	19290	19290	19290	0
179	20231101	175600	406516540	19290	19290	19290	19290	0
180	20231101	175500	406516540	19290	19290	19290	19290	0
181	20231101	175400	406516540	19290	19290	19290	19290	0
182	20231101	175300	406516540	19290	19290	19290	19290	969
183	20231101	175200	406516540	19290	19290	19290	19290	0
184	20231101	175100	406516540	19290	19290	19290	19290	0
185	20231101	175000	406516540	19290	19290	19290	19290	0
186	20231101	174900	406516540	19290	19290	19290	19290	0
187	20231101	174800	406516540	19290	19290	19290	19290	0
188	20231101	174700	406516540	19290	19290	19290	19290	0
189	20231101	174600	406516540	19290	19290	19290	19290	0
190	20231101	174500	406516540	19290	19290	19290	19290	0
191	20231101	174400	406516540	19290	19290	19290	19290	0
192	20231101	174300	406516540	19290	19290	19290	19290	0
193	20231101	174200	406516540	19290	19290	19290	19290	0
194	20231101	174100	406516540	19290	19290	19290	19290	0
195	20231101	174000	406516540	19290	19290	19290	19290	0
196	20231101	173900	406516540	19290	19290	19290	19290	0
197	20231101	173800	406516540	19290	19290	19290	19290	0
198	20231101	173700	406516540	19290	19290	19290	19290	0
199	20231101	173600	406516540	19290	19290	19290	19290	0
200	20231101	173500	406516540	19290	19290	19290	19290	0
201	20231101	173400	406516540	19290	19290	19290	19290	0
202	20231101	173300	406516540	19290	19290	19290	19290	0
203	20231101	173200	406516540	19290	19290	19290	19290	0
204	20231101	173100	406516540	19290	19290	19290	19290	0
205	20231101	173000	406516540	19290	19290	19290	19290	0
206	20231101	172900	406516540	19290	19290	19290	19290	0
207	20231101	172800	406516540	19290	19290	19290	19290	0
208	20231101	172700	406516540	19290	19290	19290	19290	0
209	20231101	172600	406516540	19290	19290	19290	19290	0
210	20231101	172500	406516540	19290	19290	19290	19290	0
211	20231101	172400	406516540	19290	19290	19290	19290	0
212	20231101	172300	406516540	19290	19290	19290	19290	969
213	20231101	172200	406516540	19290	19290	19290	19290	0
214	20231101	172100	406516540	19290	19290	19290	19290	0
215	20231101	172000	406516540	19290	19290	19290	19290	0
216	20231101	171900	406516540	19290	19290	19290	19290	0
217	20231101	171800	406516540	19290	19290	19290	19290	0
218	20231101	171700	406516540	19290	19290	19290	19290	0
219	20231101	171600	406516540	19290	19290	19290	19290	0
220	20231101	171500	406516540	19290	19290	19290	19290	0
221	20231101	171400	406516540	19290	19290	19290	19290	0
222	20231101	171300	406516540	19290	19290	19290	19290	0
223	20231101	171200	406516540	19290	19290	19290	19290	0
224	20231101	171100	406516540	19290	19290	19290	19290	0
225	20231101	171000	406516540	19290	19290	19290	19290	0
226	20231101	170900	406516540	19290	19290	19290	19290	0
227	20231101	170800	406516540	19290	19290	19290	19290	0
228	20231101	170700	406516540	19290	19290	19290	19290	0
229	20231101	170600	406516540	19290	19290	19290	19290	0
230	20231101	170500	406516540	19290	19290	19290	19290	0
231	20231101	170400	406516540	19290	19290	19290	19290	0
232	20231101	170300	406516540	19290	19290	19290	19290	0
233	20231101	170200	406516540	19290	19290	19290	19290	0
234	20231101	170100	406516540	19290	19290	19290	19290	0
235	20231101	170000	406516540	19290	19290	19290	19290	0
236	20231101	165900	406516540	19290	19290	19290	19290	0
237	20231101	165800	406516540	19290	19290	19290	19290	0
238	20231101	165700	406516540	19290	19290	19290	19290	0
239	20231101	165600	406516540	19290	19290	19290	19290	0
240	20231101	165500	406516540	19290	19290	19290	19290	0
241	20231101	165400	406516540	19290	19290	19290	19290	0
242	20231101	165300	406516540	19290	19290	19290	19290	969
243	20231101	165200	406516540	19290	19290	19290	19290	0
244	20231101	165100	406516540	19290	19290	19290	19290	0
245	20231101	165000	406516540	19290	19290	19290	19290	0
246	20231101	164900	406516540	19290	19290	19290	19290	0
247	20231101	164800	406516540	19290	19290	19290	19290	0
248	20231101	164700	406516540	19290	19290	19290	19290	0
249	20231101	164600	406516540	19290	19290	19290	19290	0
250	20231101	164500	406516540	19290	19290	19290	19290	0
251	20231101	164400	406516540	19290	19290	19290	19290	0
252	20231101	164300	406516540	19290	19290	19290	19290	0
253	20231101	164200	406516540	19290	19290	19290	19290	0
254	20231101	164100	406516540	19290	19290	19290	19290	0
255	20231101	164000	406516540	19290	19290	19290	19290	0
256	20231101	163900	406516540	19290	19290	19290	19290	0
257	20231101	163800	406516540	19290	19290	19290	19290	0
258	20231101	163700	406516540	19290	19290	19290	19290	0
259	20231101	163600	406516540	19290	19290	19290	19290	0
260	20231101	163500	406516540	19290	19290	19290	19290	0
261	20231101	163400	406516540	19290	19290	19290	19290	0
262	20231101	163300	406516540	19290	19290	19290	19290	0
263	20231101	163200	406516540	19290	19290	19290	19290	0
264	20231101	163100	406516540	19290	19290	19290	19290	0
265	20231101	163000	406516540	19290	19290	19290	19290	0
266	20231101	162900	406516540	19290	19290	19290	19290	0
267	20231101	162800	406516540	19290	19290	19290	19290	0
268	20231101	162700	406516540	19290	19290	19290	19290	0
269	20231101	162600	406516540	19290	19290	19290	19290	0
270	20231101	162500	406516540	19290	19290	19290	19290	0
271	20231101	162400	406516540	19290	19290	19290	19290	0
272	20231101	162300	406516540	19290	19290	19290	19290	969
273	20231101	162200	406516540	19290	19290	19290	19290	0
274	20231101	162100	406516540	19290	19290	19290	19290	0
275	20231101	162000	406516540	19290	19290	19290	19290	0
276	20231101	161900	406516540	19290	19290	19290	19290	0
277	20231101	161800	406516540	19290	19290	19290	19290	0
278	20231101	161700	406516540	19290	19290	19290	19290	0
279	20231101	161600	406516540	19290	19290	19290	19290	0
280	20231101	161500	406516540	19290	19290	19290	19290	0
281	20231101	161400	406516540	19290	19290	19290	19290	0
282	20231101	161300	406516540	19290	19290	19290	19290	0
283	20231101	161200	406516540	19290	19290	19290	19290	0
284	20231101	161100	406516540	19290	19290	19290	19290	0
285	20231101	161000	406516540	19290	19290	19290	19290	0
286	20231101	160900	406516540	19290	19290	19290	19290	0
287	20231101	160800	406516540	19290	19290	19290	19290	0
288	20231101	160700	406516540	19290	19290	19290	19290	0
289	20231101	160600	406516540	19290	19290	19290	19290	0
290	20231101	160500	406516540	19290	19290	19290	19290	0
291	20231101	160400	406516540	19290	19290	19290	19290	0
292	20231101	160300	406516540	19290	19290	19290	19290	0
293	20231101	160200	406516540	19290	19290	19290	19290	0
294	20231101	160100	406516540	19290	19290	19290	19290	0
295	20231101	160000	406516540	19290	19290	19290	19290	0
296	20231101	155900	406516540	19290	19290	19290	19290	0
297	20231101	155800	406516540	19290	19290	19290	19290	0
298	20231101	155700	406516540	19290	19290	19290	19290	0
299	20231101	155600	406516540	19290	19290	19290	19290	0
300	20231101	155500	406516540	19290	19290	19290	19290	0
301	20231101	155400	406516540	19290	19290	19290	19290	0
302	20231101	155300	406516540	19290	19290	19290	19290	969
303	20231101	155200	406516540	19290	19290	19290	19290	0
304	20231101	155100	406516540	19290	19290	19290	19290	0
305	20231101	155000	406516540	19290	19290	19290	19290	0
306	20231101	154900	406516540	19290	19290	19290	19290	0
307	20231101	154800	406516540	19290	19290	19290	19290	0
308	20231101	154700	406516540	19290	19290	19290	19290	0
309	20231101	154600	406516540	19290	19290	19290	19290	0
310	20231101	154500	406516540	19290	19290	19290	19290	0
311	20231101	154400	406516540	19290	19290	19290	19290	0
312	20231101	154300	406516540	19290	19290	19290	19290	0
313	20231101	154200	406516540	19290	19290	19290	19290	0
314	20231101	154100	406516540	19290	19290	19290	19290	0
315	20231101	154000	406516540	19290	19290	19290	19290	0
316	20231101	153900	406516540	19290	19290	19290	19290	0
317	20231101	153800	406516540	19290	19290	19290	19290	0
318	20231101	153700	406516540	19290	19290	19290	19290	0
319	20231101	153600	406516540	19290	19290	19290	19290	0
320	20231101	153500	406516540	19290	19290	19290	19290	0
321	20231101	153400	406516540	19290	19290	19290	19290	0
322	20231101	153300	406516540	19290	19290	19290	19290	0
323	20231101	153200	406516540	19290	19290	19290	19290	0
324	20231101	153100	406516540	19290	19290	19290	19290	0
325	20231101	153000	406516540	19290	19290	19290	19290	969
326	20231101	152900	387824530	19290	19290	19290	19290	0
327	20231101	152800	387824530	19290	19290	19290	19290	0
328	20231101	152700	387824530	19290	19290	19290	19290	0
329	20231101	152600	387824530	19290	19290	19290	19290	0
330	20231101	152500	387824530	19290	19290	19290	19290	0
331	20231101	152400	387824530	19290	19290	19290	19290	0
332	20231101	152300	387824530	19290	19290	19290	19290	0
333	20231101	152200	387824530	19290	19290	19290	19290	0
334	20231101	152100	387824530	19290	19290	19290	19290	0
335	20231101	152000	387824530	19290	19290	19290	19290	0
336	20231101	151900	387824530	19290	19290	19290	19280	103
337	20231101	151800	385838400	19290	19290	19290	19290	17
338	20231101	151700	385510470	19290	19290	19290	19290	67
339	20231101	151600	384218040	19280	19280	19280	19280	0
340	20231101	151500	384218040	19280	19280	19290	19280	53
341	20231101	151400	383195700	19280	19280	19280	19280	0
342	20231101	151300	383195700	19280	19280	19280	19280	2
343	20231101	151200	383157140	19280	19290	19290	19280	10
344	20231101	151100	382964250	19290	19290	19290	19290	2
345	20231101	151000	382925670	19280	19250	19290	19250	169
346	20231101	150900	379667180	19250	19250	19250	19250	0
347	20231101	150800	379667180	19250	19250	19250	19250	2
348	20231101	150700	379628680	19300	19300	19300	19300	0
349	20231101	150600	379628680	19300	19250	19300	19250	27
350	20231101	150500	379108230	19250	19250	19250	19250	1
351	20231101	150400	379088980	19250	19250	19250	19250	70
352	20231101	150300	377741480	19250	19250	19250	19250	1
353	20231101	150200	377722230	19240	19240	19240	19240	1
354	20231101	150100	377702990	19240	19210	19240	19210	31
355	20231101	150000	377107400	19210	19200	19210	19200	22
356	20231101	145900	376684800	19200	19210	19210	19200	230
357	20231101	145800	372267990	19210	19210	19210	19210	71
358	20231101	145700	370904080	19210	19210	19210	19210	263
359	20231101	145600	365851850	19210	19210	19210	19210	0
360	20231101	145500	365851850	19210	19210	19210	19210	1
361	20231101	145400	365832640	19210	19210	19210	19210	0
362	20231101	145300	365832640	19210	19210	19210	19210	55
363	20231101	145200	364776090	19210	19210	19210	19210	4
364	20231101	145100	364699250	19220	19220	19220	19220	1
365	20231101	145000	364680030	19210	19210	19210	19210	1
366	20231101	144900	364660820	19220	19230	19230	19220	30
367	20231101	144800	364084100	19250	19250	19250	19250	7
368	20231101	144700	363949350	19230	19230	19230	19230	50
369	20231101	144600	362987850	19230	19230	19230	19230	12
370	20231101	144500	362757090	19220	19220	19220	19220	1
371	20231101	144400	362737870	19220	19220	19220	19220	117
372	20231101	144300	360489130	19220	19220	19220	19220	1
373	20231101	144200	360469910	19310	19290	19310	19290	7
374	20231101	144100	360334760	19310	19300	19310	19300	13
375	20231101	144000	360083830	19300	19240	19300	19240	7
376	20231101	143900	359948790	19230	19300	19300	19230	19
377	20231101	143800	359583180	19300	19230	19300	19230	11
378	20231101	143700	359370950	19300	19300	19300	19300	36
379	20231101	143600	358676150	19310	19220	19310	19220	80
380	20231101	143500	357133710	19220	19220	19220	19220	8
381	20231101	143400	356979950	19220	19220	19220	19220	0
382	20231101	143300	356979950	19220	19210	19220	19210	64
383	20231101	143200	355750220	19220	19220	19220	19220	93
384	20231101	143100	353962760	19220	19220	19220	19220	1
385	20231101	143000	353943540	19230	19230	19230	19230	0
386	20231101	142900	353943540	19230	19230	19230	19230	33
387	20231101	142800	353308950	19230	19300	19300	19230	45
388	20231101	142700	352440520	19310	19300	19310	19300	8
389	20231101	142600	352286110	19220	19220	19220	19220	1
390	20231101	142500	352266890	19220	19220	19220	19220	145
391	20231101	142400	349479990	19220	19350	19350	19220	140
392	20231101	142300	346785240	19230	19230	19230	19230	1
393	20231101	142200	346766010	19220	19220	19220	19220	0
394	20231101	142100	346766010	19220	19230	19330	19220	86
395	20231101	142000	345109450	19360	19360	19360	19360	18
396	20231101	141900	344760970	19360	19360	19360	19360	34
397	20231101	141800	344102730	19360	19260	19360	19260	34
398	20231101	141700	343445680	19250	19250	19250	19250	76
399	20231101	141600	341982680	19250	19230	19250	19210	186
400	20231101	141500	338407340	19230	19230	19230	19230	0
401	20231101	141400	338407340	19230	19230	19230	19230	1
402	20231101	141300	338388110	19220	19220	19230	19220	278
403	20231101	141200	333044440	19230	19230	19230	19230	12
404	20231101	141100	332813680	19230	19250	19250	19230	78
405	20231101	141000	331312220	19250	19250	19250	19250	0
406	20231101	140900	331312220	19250	19260	19260	19250	2
407	20231101	140800	331273710	19250	19270	19280	19250	92
408	20231101	140700	329500450	19270	19270	19270	19270	11
409	20231101	140600	329288480	19280	19280	19280	19280	3
410	20231101	140500	329230640	19280	19290	19290	19280	53
411	20231101	140400	328208440	19290	19290	19290	19290	10
412	20231101	140300	328015540	19290	19290	19290	19290	0
413	20231101	140200	328015540	19290	19300	19300	19290	2
414	20231101	140100	327976950	19290	19290	19290	19290	0
415	20231101	140000	327976950	19290	19290	19290	19290	0
416	20231101	135900	327976950	19290	19290	19290	19290	1
417	20231101	135800	327957660	19380	19380	19380	19380	51
418	20231101	135700	326969280	19300	19300	19300	19300	1
419	20231101	135600	326949980	19380	19380	19380	19380	0
420	20231101	135500	326949980	19380	19340	19380	19290	86
421	20231101	135400	325284340	19290	19290	19290	19290	0
422	20231101	135300	325284340	19290	19290	19290	19290	0
423	20231101	135200	325284340	19290	19290	19290	19290	1
424	20231101	135100	325265050	19280	19280	19280	19280	0
425	20231101	135000	325265050	19280	19280	19280	19280	0
426	20231101	134900	325265050	19280	19280	19280	19280	42
427	20231101	134800	324455290	19280	19280	19280	19280	0
428	20231101	134700	324455290	19280	19350	19360	19280	145
429	20231101	134600	321649530	19260	19260	19260	19260	0
430	20231101	134500	321649530	19260	19360	19360	19260	11
431	20231101	134400	321436670	19360	19260	19360	19260	7
432	20231101	134300	321301650	19260	19260	19260	19260	1
433	20231101	134200	321282390	19360	19350	19360	19350	51
434	20231101	134100	320295370	19270	19270	19270	19270	0
435	20231101	134000	320295370	19270	19290	19290	19270	218
436	20231101	133900	316092940	19280	19280	19280	19280	1
437	20231101	133800	316073660	19280	19390	19390	19280	30
438	20231101	133700	315493940	19390	19390	19390	19390	35
439	20231101	133600	314815290	19390	19320	19390	19320	34
440	20231101	133500	314157940	19280	19280	19280	19280	1
441	20231101	133400	314138660	19280	19280	19280	19280	0
442	20231101	133300	314138660	19280	19320	19320	19280	18
443	20231101	133200	313790940	19320	19320	19320	19320	0
444	20231101	133100	313790940	19320	19280	19320	19280	6
445	20231101	133000	313675060	19320	19320	19320	19320	11
446	20231101	132900	313462540	19310	19300	19310	19300	9
447	20231101	132800	313288760	19280	19280	19280	19280	14
448	20231101	132700	313018840	19280	19280	19280	19280	0
449	20231101	132600	313018840	19280	19280	19280	19280	1
450	20231101	132500	312999560	19310	19310	19310	19310	0
451	20231101	132400	312999560	19310	19300	19310	19300	2
452	20231101	132300	312960950	19300	19280	19300	19280	3
453	20231101	132200	312903080	19270	19280	19280	19270	5
454	20231101	132100	312806690	19270	19270	19270	19270	1
455	20231101	132000	312787420	19270	19270	19270	19270	27
456	20231101	131900	312267130	19250	19260	19260	19250	26
457	20231101	131800	311766380	19260	19260	19260	19260	29
458	20231101	131700	311207840	19260	19260	19260	19260	2
459	20231101	131600	311169320	19260	19260	19260	19260	1
460	20231101	131500	311150060	19230	19230	19230	19230	0
461	20231101	131400	311150060	19230	19230	19230	19230	1
462	20231101	131300	311130830	19250	19250	19250	19250	0
463	20231101	131200	311130830	19250	19250	19250	19250	0
464	20231101	131100	311130830	19250	19300	19380	19250	28
465	20231101	131000	310590020	19310	19310	19310	19310	0
466	20231101	130900	310590020	19310	19310	19310	19310	51
467	20231101	130800	309605210	19320	19220	19320	19220	2
468	20231101	130700	309566670	19220	19250	19250	19220	2
469	20231101	130600	309528200	19230	19230	19230	19230	261
470	20231101	130500	304509170	19230	19230	19230	19230	66
471	20231101	130400	303239990	19290	19290	19290	19240	3
472	20231101	130300	303182170	19230	19230	19230	19230	0
473	20231101	130200	303182170	19230	19230	19230	19230	1
474	20231101	130100	303162940	19280	19280	19280	19280	0
475	20231101	130000	303162940	19280	19310	19310	19270	99
476	20231101	125900	301252660	19300	19310	19310	19300	4
477	20231101	125800	301175430	19310	19310	19310	19310	0
478	20231101	125700	301175430	19310	19310	19310	19310	1
479	20231101	125600	301156120	19310	19310	19310	19310	2
480	20231101	125500	301117500	19360	19360	19360	19360	0
481	20231101	125400	301117500	19360	19360	19360	19360	0
482	20231101	125300	301117500	19360	19360	19360	19360	0
483	20231101	125200	301117500	19360	19360	19360	19360	0
484	20231101	125100	301117500	19360	19360	19360	19360	1
485	20231101	125000	301098140	19360	19370	19370	19360	142
486	20231101	124900	298348920	19370	19390	19390	19370	17
487	20231101	124800	298019410	19390	19390	19390	19390	1
488	20231101	124700	298000020	19390	19390	19390	19390	0
489	20231101	124600	298000020	19390	19390	19390	19390	0
490	20231101	124500	298000020	19390	19390	19390	19390	5
491	20231101	124400	297903070	19390	19390	19390	19390	1
492	20231101	124300	297883680	19400	19400	19400	19400	0
493	20231101	124200	297883680	19400	19430	19430	19400	260
494	20231101	124100	292838220	19440	19440	19440	19440	6
495	20231101	124000	292721580	19440	19440	19440	19440	3
496	20231101	123900	292663260	19440	19440	19440	19440	0
497	20231101	123800	292663260	19440	19430	19440	19430	2
498	20231101	123700	292624390	19430	19430	19430	19430	0
499	20231101	123600	292624390	19430	19430	19430	19430	1
500	20231101	123500	292604960	19430	19430	19430	19430	0
501	20231101	123400	292604960	19430	19430	19430	19430	1
502	20231101	123300	292585530	19440	19430	19440	19430	122
503	20231101	123200	290214560	19430	19390	19430	19390	314
504	20231101	123100	284123800	19370	19360	19370	19360	45
505	20231101	123000	283252160	19370	19370	19370	19370	0
506	20231101	122900	283252160	19370	19360	19370	19360	123
507	20231101	122800	280870200	19350	19350	19350	19350	17
508	20231101	122700	280541250	19310	19380	19380	19310	135
509	20231101	122600	277926120	19370	19370	19370	19370	2
510	20231101	122500	277887380	19370	19370	19370	19370	8
511	20231101	122400	277732420	19370	19370	19370	19370	0
512	20231101	122300	277732420	19370	19370	19370	19370	1
513	20231101	122200	277713050	19370	19370	19370	19370	0
514	20231101	122100	277713050	19370	19370	19370	19370	0
515	20231101	122000	277713050	19370	19370	19370	19370	0
516	20231101	121900	277713050	19370	19370	19370	19370	1
517	20231101	121800	277693680	19380	19380	19380	19380	17
518	20231101	121700	277364220	19380	19380	19380	19380	0
519	20231101	121600	277364220	19380	19380	19380	19380	41
520	20231101	121500	276569640	19390	19390	19390	19390	1
521	20231101	121400	276550250	19390	19380	19390	19380	4
522	20231101	121300	276472710	19390	19370	19390	19370	17
523	20231101	121200	276143100	19380	19380	19380	19380	0
524	20231101	121100	276143100	19380	19380	19380	19380	1
525	20231101	121000	276123720	19370	19370	19370	19370	0
526	20231101	120900	276123720	19370	19360	19370	19360	17
527	20231101	120800	275794440	19380	19380	19380	19380	0
528	20231101	120700	275794440	19380	19380	19380	19380	0
529	20231101	120600	275794440	19380	19380	19380	19380	0
530	20231101	120500	275794440	19380	19320	19380	19320	69
531	20231101	120400	274458660	19330	19330	19330	19330	0
532	20231101	120300	274458660	19330	19330	19330	19330	66
533	20231101	120200	273182880	19330	19330	19330	19330	3
534	20231101	120100	273124890	19370	19370	19370	19370	16
535	20231101	120000	272814970	19370	19370	19370	19370	0
536	20231101	115900	272814970	19370	19370	19370	19370	1
537	20231101	115800	272795600	19370	19360	19370	19360	11
538	20231101	115700	272582540	19390	19390	19390	19390	0
539	20231101	115600	272582540	19390	19390	19390	19390	0
540	20231101	115500	272582540	19390	19390	19390	19390	0
541	20231101	115400	272582540	19390	19390	19390	19390	0
542	20231101	115300	272582540	19390	19390	19390	19390	0
543	20231101	115200	272582540	19390	19390	19390	19390	0
544	20231101	115100	272582540	19390	19390	19390	19390	1
545	20231101	115000	272563150	19390	19390	19390	19390	0
546	20231101	114900	272563150	19390	19390	19390	19390	2
547	20231101	114800	272524370	19390	19390	19390	19390	0
548	20231101	114700	272524370	19390	19390	19390	19390	68
549	20231101	114600	271205850	19360	19420	19420	19360	35
550	20231101	114500	270527230	19420	19370	19420	19370	35
551	20231101	114400	269848710	19360	19330	19360	19330	18
552	20231101	114300	269500260	19320	19320	19320	19320	1
553	20231101	114200	269480940	19380	19380	19380	19380	0
554	20231101	114100	269480940	19380	19380	19380	19380	34
555	20231101	114000	268822020	19390	19390	19390	19390	0
556	20231101	113900	268822020	19390	19390	19390	19390	0
557	20231101	113800	268822020	19390	19390	19390	19390	50
558	20231101	113700	267852520	19390	19300	19390	19300	1459
559	20231101	113600	239681150	19290	19290	19290	19290	1
560	20231101	113500	239661860	19300	19300	19300	19300	0
561	20231101	113400	239661860	19300	19300	19300	19300	11
562	20231101	113300	239449560	19290	19290	19290	19290	91
563	20231101	113200	237694170	19290	19290	19290	19290	0
564	20231101	113100	237694170	19290	19290	19290	19290	100
565	20231101	113000	235765170	19300	19250	19300	19250	79
566	20231101	112900	234241630	19250	19250	19250	19250	6
567	20231101	112800	234126130	19260	19260	19260	19250	93
568	20231101	112700	232334960	19250	19250	19250	19250	0
569	20231101	112600	232334960	19250	19250	19250	19250	19
570	20231101	112500	231969210	19240	19240	19240	19240	38
571	20231101	112400	231238090	19200	19200	19200	19200	0
572	20231101	112300	231238090	19200	19240	19240	19200	83
573	20231101	112200	229643130	19250	19240	19250	19240	13
574	20231101	112100	229393000	19240	19240	19240	19240	1
575	20231101	112000	229373760	19250	19250	19250	19250	10
576	20231101	111900	229181260	19250	19250	19250	19250	0
577	20231101	111800	229181260	19250	19230	19250	19190	69
578	20231101	111700	227855190	19230	19230	19230	19230	1
579	20231101	111600	227835960	19230	19230	19230	19230	1
580	20231101	111500	227816730	19220	19220	19220	19220	0
581	20231101	111400	227816730	19220	19220	19220	19220	9
582	20231101	111300	227643750	19200	19200	19200	19200	20
583	20231101	111200	227259750	19260	19250	19260	19250	35
584	20231101	111100	226585990	19210	19210	19210	19210	5
585	20231101	111000	226489940	19210	19210	19210	19210	0
586	20231101	110900	226489940	19210	19210	19210	19210	0
587	20231101	110800	226489940	19210	19210	19210	19210	6
588	20231101	110700	226374680	19200	19200	19200	19200	1
589	20231101	110600	226355480	19200	19200	19200	19200	1
590	20231101	110500	226336280	19190	19190	19190	19180	236
591	20231101	110400	221809320	19190	19190	19190	19190	112
592	20231101	110300	219660040	19190	19190	19190	19190	4
593	20231101	110200	219583280	19190	19190	19190	19190	44
594	20231101	110100	218738920	19190	19200	19200	19190	101
595	20231101	110000	216800720	19200	19200	19200	19200	5
596	20231101	105900	216704720	19200	19200	19200	19200	12
597	20231101	105800	216474320	19200	19200	19200	19190	88
598	20231101	105700	214784770	19200	19190	19200	19190	42
599	20231101	105600	213978700	19190	19180	19190	19180	18
600	20231101	105500	213633450	19220	19180	19220	19180	63
601	20231101	105400	212424190	19190	19250	19250	19180	302
602	20231101	105300	206626190	19250	19260	19260	19250	535
603	20231101	105200	196327430	19270	19280	19280	19270	361
604	20231101	105100	189369410	19290	19290	19290	19290	115
605	20231101	105000	187151060	19310	19310	19310	19310	4
606	20231101	104900	187073820	19310	19310	19310	19310	0
607	20231101	104800	187073820	19310	19310	19310	19310	0
608	20231101	104700	187073820	19310	19310	19310	19310	21
609	20231101	104600	186668310	19290	19340	19340	19290	242
610	20231101	104500	181997620	19340	19360	19360	19340	17
611	20231101	104400	181668730	19290	19290	19290	19290	0
612	20231101	104300	181668730	19290	19290	19290	19290	0
613	20231101	104200	181668730	19290	19290	19290	19290	260
614	20231101	104100	176653330	19390	19300	19390	19280	176
615	20231101	104000	173254940	19300	19330	19350	19300	192
616	20231101	103900	169548780	19330	19390	19390	19330	234
617	20231101	103800	165016580	19390	19390	19390	19390	0
618	20231101	103700	165016580	19390	19390	19390	19390	0
619	20231101	103600	165016580	19390	19390	19390	19390	0
620	20231101	103500	165016580	19390	19370	19390	19370	11
621	20231101	103400	164803410	19360	19360	19360	19360	40
622	20231101	103300	164029010	19380	19380	19380	19380	47
623	20231101	103200	163118150	19390	19390	19390	19390	18
624	20231101	103100	162769130	19380	19380	19380	19380	11
625	20231101	103000	162555950	19400	19390	19400	19390	49
626	20231101	102900	161605830	19390	19390	19390	19390	0
627	20231101	102800	161605830	19390	19390	19390	19390	6
628	20231101	102700	161489490	19390	19390	19390	19390	10
629	20231101	102600	161295590	19390	19420	19420	19390	513
630	20231101	102500	151335840	19430	19430	19430	19430	45
631	20231101	102400	150461490	19440	19440	19440	19440	0
632	20231101	102300	150461490	19440	19440	19440	19440	1
633	20231101	102200	150442050	19430	19450	19450	19430	186
634	20231101	102100	146825910	19520	19520	19520	19520	17
635	20231101	102000	146494070	19530	19530	19530	19530	0
636	20231101	101900	146494070	19530	19470	19530	19470	72
637	20231101	101800	145091210	19460	19460	19460	19460	15
638	20231101	101700	144799310	19460	19460	19460	19460	0
639	20231101	101600	144799310	19460	19460	19460	19460	17
640	20231101	101500	144468490	19550	19460	19550	19460	18
641	20231101	101400	144117760	19560	19560	19560	19560	31
642	20231101	101300	143511400	19570	19470	19570	19470	232
643	20231101	101200	138977390	19480	19480	19480	19480	1
644	20231101	101100	138957910	19550	19460	19550	19460	18
645	20231101	101000	138606100	19460	19460	19460	19460	0
646	20231101	100900	138606100	19460	19460	19460	19460	0
647	20231101	100800	138606100	19460	19460	19460	19460	2
648	20231101	100700	138567180	19450	19450	19450	19450	0
649	20231101	100600	138567180	19450	19450	19450	19450	0
650	20231101	100500	138567180	19450	19450	19450	19450	0
651	20231101	100400	138567180	19450	19470	19470	19430	22
652	20231101	100300	138139310	19480	19480	19480	19480	17
653	20231101	100200	137808150	19600	19600	19600	19600	0
654	20231101	100100	137808150	19600	19600	19600	19600	1
655	20231101	100000	137788550	19590	19590	19590	19590	0
656	20231101	095900	137788550	19590	19590	19590	19590	16
657	20231101	095800	137475110	19590	19590	19590	19590	0
658	20231101	095700	137475110	19590	19470	19590	19470	36
659	20231101	095600	136769990	19600	19520	19610	19520	82
660	20231101	095500	135166260	19520	19500	19520	19500	194
661	20231101	095400	131382500	19500	19500	19500	19500	1
662	20231101	095300	131363000	19450	19430	19450	19430	11
663	20231101	095200	131149140	19430	19440	19440	19430	9
664	20231101	095100	130974260	19440	19500	19500	19440	54
665	20231101	095000	129921440	19500	19510	19510	19500	6
666	20231101	094900	129804430	19500	19500	19500	19500	52
667	20231101	094800	128790430	19510	19510	19510	19510	0
668	20231101	094700	128790430	19510	19500	19510	19500	7
669	20231101	094600	128653890	19500	19500	19500	19500	35
670	20231101	094500	127971390	19500	19500	19500	19430	93
671	20231101	094400	126159400	19510	19510	19510	19500	10
672	20231101	094300	125964330	19510	19580	19580	19500	22
673	20231101	094200	125534830	19580	19640	19640	19580	7
674	20231101	094100	125397650	19630	19630	19630	19630	51
675	20231101	094000	124396520	19570	19570	19570	19570	4
676	20231101	093900	124318240	19570	19600	19600	19570	72
677	20231101	093800	122907100	19610	19640	19640	19610	48
678	20231101	093700	121965750	19640	19650	19650	19640	56
679	20231101	093600	120865850	19640	19640	19640	19640	4
680	20231101	093500	120787290	19650	19650	19650	19640	24
681	20231101	093400	120315700	19650	19630	19650	19630	463
682	20231101	093300	111223060	19630	19630	19630	19630	0
683	20231101	093200	111223060	19630	19630	19630	19610	54
684	20231101	093100	110163120	19630	19620	19630	19620	331
685	20231101	093000	103666390	19620	19570	19620	19570	277
686	20231101	092900	98244110	19530	19530	19530	19530	56
687	20231101	092800	97150430	19530	19560	19560	19530	213
688	20231101	092700	92987460	19570	19560	19570	19530	36
689	20231101	092600	92283320	19530	19600	19600	19530	207
690	20231101	092500	88239910	19540	19610	19610	19540	77
691	20231101	092400	86734140	19540	19540	19540	19540	50
692	20231101	092300	85757140	19620	19620	19620	19620	0
693	20231101	092200	85757140	19620	19550	19620	19550	95
694	20231101	092100	83896700	19560	19570	19570	19560	5
695	20231101	092000	83798880	19560	19560	19560	19560	8
696	20231101	091900	83642400	19570	19560	19570	19560	51
697	20231101	091800	82644810	19580	19580	19580	19540	144
698	20231101	091700	79827610	19580	19610	19610	19580	12
699	20231101	091600	79592620	19600	19640	19640	19580	51
700	20231101	091500	78592660	19650	19600	19650	19540	143
701	20231101	091400	75792180	19590	19590	19590	19590	107
702	20231101	091300	73696050	19590	19540	19590	19540	88
703	20231101	091200	71974710	19540	19540	19540	19540	88
704	20231101	091100	70255190	19540	19490	19540	19490	266
705	20231101	091000	65068720	19440	19440	19440	19440	4
706	20231101	090900	64990960	19460	19450	19460	19450	48
707	20231101	090800	64057060	19450	19440	19450	19440	63
708	20231101	090700	62832170	19430	19390	19440	19390	328
709	20231101	090600	56470510	19390	19290	19390	19290	856
710	20231101	090500	39927520	19310	19290	19310	19240	87
711	20231101	090400	38249080	19210	19310	19310	19210	300
712	20231101	090300	32482180	19310	19320	19320	19310	41
713	20231101	090200	31690440	19320	19240	19320	19240	33
714	20231101	090100	31054240	19330	19330	19330	19330	2
715	20231101	090000	31015580	19330	19180	19330	19180	1617