KissMeData/222980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204000	339275525	4175	4175	4175	4175	1473
3	20231101	203900	339275525	4175	4175	4175	4175	0
4	20231101	203800	339275525	4175	4175	4175	4175	0
5	20231101	203700	339275525	4175	4175	4175	4175	0
6	20231101	203600	339275525	4175	4175	4175	4175	0
7	20231101	203500	339275525	4175	4175	4175	4175	0
8	20231101	203400	339275525	4175	4175	4175	4175	0
9	20231101	203300	339275525	4175	4175	4175	4175	0
10	20231101	203200	339275525	4175	4175	4175	4175	0
11	20231101	203100	339275525	4175	4175	4175	4175	0
12	20231101	203000	339275525	4175	4175	4175	4175	0
13	20231101	202900	339275525	4175	4175	4175	4175	0
14	20231101	202800	339275525	4175	4175	4175	4175	0
15	20231101	202700	339275525	4175	4175	4175	4175	0
16	20231101	202600	339275525	4175	4175	4175	4175	0
17	20231101	202500	339275525	4175	4175	4175	4175	0
18	20231101	202400	339275525	4175	4175	4175	4175	0
19	20231101	202300	339275525	4175	4175	4175	4175	0
20	20231101	202200	339275525	4175	4175	4175	4175	0
21	20231101	202100	339275525	4175	4175	4175	4175	0
22	20231101	202000	339275525	4175	4175	4175	4175	0
23	20231101	201900	339275525	4175	4175	4175	4175	0
24	20231101	201800	339275525	4175	4175	4175	4175	0
25	20231101	201700	339275525	4175	4175	4175	4175	0
26	20231101	201600	339275525	4175	4175	4175	4175	0
27	20231101	201500	339275525	4175	4175	4175	4175	0
28	20231101	201400	339275525	4175	4175	4175	4175	0
29	20231101	201300	339275525	4175	4175	4175	4175	0
30	20231101	201200	339275525	4175	4175	4175	4175	0
31	20231101	201100	339275525	4175	4175	4175	4175	0
32	20231101	201000	339275525	4175	4175	4175	4175	1473
33	20231101	200900	339275525	4175	4175	4175	4175	0
34	20231101	200800	339275525	4175	4175	4175	4175	0
35	20231101	200700	339275525	4175	4175	4175	4175	0
36	20231101	200600	339275525	4175	4175	4175	4175	0
37	20231101	200500	339275525	4175	4175	4175	4175	0
38	20231101	200400	339275525	4175	4175	4175	4175	0
39	20231101	200300	339275525	4175	4175	4175	4175	0
40	20231101	200200	339275525	4175	4175	4175	4175	0
41	20231101	200100	339275525	4175	4175	4175	4175	0
42	20231101	200000	339275525	4175	4175	4175	4175	0
43	20231101	195900	339275525	4175	4175	4175	4175	0
44	20231101	195800	339275525	4175	4175	4175	4175	0
45	20231101	195700	339275525	4175	4175	4175	4175	0
46	20231101	195600	339275525	4175	4175	4175	4175	0
47	20231101	195500	339275525	4175	4175	4175	4175	0
48	20231101	195400	339275525	4175	4175	4175	4175	0
49	20231101	195300	339275525	4175	4175	4175	4175	0
50	20231101	195200	339275525	4175	4175	4175	4175	0
51	20231101	195100	339275525	4175	4175	4175	4175	0
52	20231101	195000	339275525	4175	4175	4175	4175	0
53	20231101	194900	339275525	4175	4175	4175	4175	0
54	20231101	194800	339275525	4175	4175	4175	4175	0
55	20231101	194700	339275525	4175	4175	4175	4175	0
56	20231101	194600	339275525	4175	4175	4175	4175	0
57	20231101	194500	339275525	4175	4175	4175	4175	0
58	20231101	194400	339275525	4175	4175	4175	4175	0
59	20231101	194300	339275525	4175	4175	4175	4175	0
60	20231101	194200	339275525	4175	4175	4175	4175	0
61	20231101	194100	339275525	4175	4175	4175	4175	0
62	20231101	194000	339275525	4175	4175	4175	4175	1473
63	20231101	193900	339275525	4175	4175	4175	4175	0
64	20231101	193800	339275525	4175	4175	4175	4175	0
65	20231101	193700	339275525	4175	4175	4175	4175	0
66	20231101	193600	339275525	4175	4175	4175	4175	0
67	20231101	193500	339275525	4175	4175	4175	4175	0
68	20231101	193400	339275525	4175	4175	4175	4175	0
69	20231101	193300	339275525	4175	4175	4175	4175	0
70	20231101	193200	339275525	4175	4175	4175	4175	0
71	20231101	193100	339275525	4175	4175	4175	4175	0
72	20231101	193000	339275525	4175	4175	4175	4175	0
73	20231101	192900	339275525	4175	4175	4175	4175	0
74	20231101	192800	339275525	4175	4175	4175	4175	0
75	20231101	192700	339275525	4175	4175	4175	4175	0
76	20231101	192600	339275525	4175	4175	4175	4175	0
77	20231101	192500	339275525	4175	4175	4175	4175	0
78	20231101	192400	339275525	4175	4175	4175	4175	0
79	20231101	192300	339275525	4175	4175	4175	4175	0
80	20231101	192200	339275525	4175	4175	4175	4175	0
81	20231101	192100	339275525	4175	4175	4175	4175	0
82	20231101	192000	339275525	4175	4175	4175	4175	0
83	20231101	191900	339275525	4175	4175	4175	4175	0
84	20231101	191800	339275525	4175	4175	4175	4175	0
85	20231101	191700	339275525	4175	4175	4175	4175	0
86	20231101	191600	339275525	4175	4175	4175	4175	0
87	20231101	191500	339275525	4175	4175	4175	4175	0
88	20231101	191400	339275525	4175	4175	4175	4175	0
89	20231101	191300	339275525	4175	4175	4175	4175	0
90	20231101	191200	339275525	4175	4175	4175	4175	0
91	20231101	191100	339275525	4175	4175	4175	4175	0
92	20231101	191000	339275525	4175	4175	4175	4175	1473
93	20231101	190900	339275525	4175	4175	4175	4175	0
94	20231101	190800	339275525	4175	4175	4175	4175	0
95	20231101	190700	339275525	4175	4175	4175	4175	0
96	20231101	190600	339275525	4175	4175	4175	4175	0
97	20231101	190500	339275525	4175	4175	4175	4175	0
98	20231101	190400	339275525	4175	4175	4175	4175	0
99	20231101	190300	339275525	4175	4175	4175	4175	0
100	20231101	190200	339275525	4175	4175	4175	4175	0
101	20231101	190100	339275525	4175	4175	4175	4175	0
102	20231101	190000	339275525	4175	4175	4175	4175	0
103	20231101	185900	339275525	4175	4175	4175	4175	0
104	20231101	185800	339275525	4175	4175	4175	4175	0
105	20231101	185700	339275525	4175	4175	4175	4175	0
106	20231101	185600	339275525	4175	4175	4175	4175	0
107	20231101	185500	339275525	4175	4175	4175	4175	0
108	20231101	185400	339275525	4175	4175	4175	4175	0
109	20231101	185300	339275525	4175	4175	4175	4175	0
110	20231101	185200	339275525	4175	4175	4175	4175	0
111	20231101	185100	339275525	4175	4175	4175	4175	0
112	20231101	185000	339275525	4175	4175	4175	4175	0
113	20231101	184900	339275525	4175	4175	4175	4175	0
114	20231101	184800	339275525	4175	4175	4175	4175	0
115	20231101	184700	339275525	4175	4175	4175	4175	0
116	20231101	184600	339275525	4175	4175	4175	4175	0
117	20231101	184500	339275525	4175	4175	4175	4175	0
118	20231101	184400	339275525	4175	4175	4175	4175	0
119	20231101	184300	339275525	4175	4175	4175	4175	0
120	20231101	184200	339275525	4175	4175	4175	4175	0
121	20231101	184100	339275525	4175	4175	4175	4175	0
122	20231101	184000	339275525	4175	4175	4175	4175	1473
123	20231101	183900	339275525	4175	4175	4175	4175	0
124	20231101	183800	339275525	4175	4175	4175	4175	0
125	20231101	183700	339275525	4175	4175	4175	4175	0
126	20231101	183600	339275525	4175	4175	4175	4175	0
127	20231101	183500	339275525	4175	4175	4175	4175	0
128	20231101	183400	339275525	4175	4175	4175	4175	0
129	20231101	183300	339275525	4175	4175	4175	4175	0
130	20231101	183200	339275525	4175	4175	4175	4175	0
131	20231101	183100	339275525	4175	4175	4175	4175	0
132	20231101	183000	339275525	4175	4175	4175	4175	0
133	20231101	182900	339275525	4175	4175	4175	4175	0
134	20231101	182800	339275525	4175	4175	4175	4175	0
135	20231101	182700	339275525	4175	4175	4175	4175	0
136	20231101	182600	339275525	4175	4175	4175	4175	0
137	20231101	182500	339275525	4175	4175	4175	4175	0
138	20231101	182400	339275525	4175	4175	4175	4175	0
139	20231101	182300	339275525	4175	4175	4175	4175	0
140	20231101	182200	339275525	4175	4175	4175	4175	0
141	20231101	182100	339275525	4175	4175	4175	4175	0
142	20231101	182000	339275525	4175	4175	4175	4175	0
143	20231101	181900	339275525	4175	4175	4175	4175	0
144	20231101	181800	339275525	4175	4175	4175	4175	0
145	20231101	181700	339275525	4175	4175	4175	4175	0
146	20231101	181600	339275525	4175	4175	4175	4175	0
147	20231101	181500	339275525	4175	4175	4175	4175	0
148	20231101	181400	339275525	4175	4175	4175	4175	0
149	20231101	181300	339275525	4175	4175	4175	4175	0
150	20231101	181200	339275525	4175	4175	4175	4175	0
151	20231101	181100	339275525	4175	4175	4175	4175	0
152	20231101	181000	339275525	4175	4175	4175	4175	1473
153	20231101	180900	339275525	4175	4175	4175	4175	0
154	20231101	180800	339275525	4175	4175	4175	4175	0
155	20231101	180700	339275525	4175	4175	4175	4175	0
156	20231101	180600	339275525	4175	4175	4175	4175	0
157	20231101	180500	339275525	4175	4175	4175	4175	0
158	20231101	180400	339275525	4175	4175	4175	4175	0
159	20231101	180300	339275525	4175	4175	4175	4175	0
160	20231101	180200	339275525	4175	4175	4175	4175	0
161	20231101	180100	339275525	4175	4175	4175	4175	0
162	20231101	180000	339275525	4175	4175	4175	4175	0
163	20231101	175900	339275525	4175	4175	4175	4175	0
164	20231101	175800	339275525	4175	4175	4175	4175	0
165	20231101	175700	339275525	4175	4175	4175	4175	0
166	20231101	175600	339275525	4175	4175	4175	4175	0
167	20231101	175500	339275525	4175	4175	4175	4175	0
168	20231101	175400	339275525	4175	4175	4175	4175	0
169	20231101	175300	339275525	4175	4175	4175	4175	0
170	20231101	175200	339275525	4175	4175	4175	4175	0
171	20231101	175100	339275525	4175	4175	4175	4175	0
172	20231101	175000	339275525	4175	4175	4175	4175	0
173	20231101	174900	339275525	4175	4175	4175	4175	0
174	20231101	174800	339275525	4175	4175	4175	4175	0
175	20231101	174700	339275525	4175	4175	4175	4175	0
176	20231101	174600	339275525	4175	4175	4175	4175	0
177	20231101	174500	339275525	4175	4175	4175	4175	0
178	20231101	174400	339275525	4175	4175	4175	4175	0
179	20231101	174300	339275525	4175	4175	4175	4175	0
180	20231101	174200	339275525	4175	4175	4175	4175	0
181	20231101	174100	339275525	4175	4175	4175	4175	0
182	20231101	174000	339275525	4175	4175	4175	4175	1473
183	20231101	173900	339275525	4175	4175	4175	4175	0
184	20231101	173800	339275525	4175	4175	4175	4175	0
185	20231101	173700	339275525	4175	4175	4175	4175	0
186	20231101	173600	339275525	4175	4175	4175	4175	0
187	20231101	173500	339275525	4175	4175	4175	4175	0
188	20231101	173400	339275525	4175	4175	4175	4175	0
189	20231101	173300	339275525	4175	4175	4175	4175	0
190	20231101	173200	339275525	4175	4175	4175	4175	0
191	20231101	173100	339275525	4175	4175	4175	4175	0
192	20231101	173000	339275525	4175	4175	4175	4175	0
193	20231101	172900	339275525	4175	4175	4175	4175	0
194	20231101	172800	339275525	4175	4175	4175	4175	0
195	20231101	172700	339275525	4175	4175	4175	4175	0
196	20231101	172600	339275525	4175	4175	4175	4175	0
197	20231101	172500	339275525	4175	4175	4175	4175	0
198	20231101	172400	339275525	4175	4175	4175	4175	0
199	20231101	172300	339275525	4175	4175	4175	4175	0
200	20231101	172200	339275525	4175	4175	4175	4175	0
201	20231101	172100	339275525	4175	4175	4175	4175	0
202	20231101	172000	339275525	4175	4175	4175	4175	0
203	20231101	171900	339275525	4175	4175	4175	4175	0
204	20231101	171800	339275525	4175	4175	4175	4175	0
205	20231101	171700	339275525	4175	4175	4175	4175	0
206	20231101	171600	339275525	4175	4175	4175	4175	0
207	20231101	171500	339275525	4175	4175	4175	4175	0
208	20231101	171400	339275525	4175	4175	4175	4175	0
209	20231101	171300	339275525	4175	4175	4175	4175	0
210	20231101	171200	339275525	4175	4175	4175	4175	0
211	20231101	171100	339275525	4175	4175	4175	4175	0
212	20231101	171000	339275525	4175	4175	4175	4175	1473
213	20231101	170900	339275525	4175	4175	4175	4175	0
214	20231101	170800	339275525	4175	4175	4175	4175	0
215	20231101	170700	339275525	4175	4175	4175	4175	0
216	20231101	170600	339275525	4175	4175	4175	4175	0
217	20231101	170500	339275525	4175	4175	4175	4175	0
218	20231101	170400	339275525	4175	4175	4175	4175	0
219	20231101	170300	339275525	4175	4175	4175	4175	0
220	20231101	170200	339275525	4175	4175	4175	4175	0
221	20231101	170100	339275525	4175	4175	4175	4175	0
222	20231101	170000	339275525	4175	4175	4175	4175	0
223	20231101	165900	339275525	4175	4175	4175	4175	0
224	20231101	165800	339275525	4175	4175	4175	4175	0
225	20231101	165700	339275525	4175	4175	4175	4175	0
226	20231101	165600	339275525	4175	4175	4175	4175	0
227	20231101	165500	339275525	4175	4175	4175	4175	0
228	20231101	165400	339275525	4175	4175	4175	4175	0
229	20231101	165300	339275525	4175	4175	4175	4175	0
230	20231101	165200	339275525	4175	4175	4175	4175	0
231	20231101	165100	339275525	4175	4175	4175	4175	0
232	20231101	165000	339275525	4175	4175	4175	4175	0
233	20231101	164900	339275525	4175	4175	4175	4175	0
234	20231101	164800	339275525	4175	4175	4175	4175	0
235	20231101	164700	339275525	4175	4175	4175	4175	0
236	20231101	164600	339275525	4175	4175	4175	4175	0
237	20231101	164500	339275525	4175	4175	4175	4175	0
238	20231101	164400	339275525	4175	4175	4175	4175	0
239	20231101	164300	339275525	4175	4175	4175	4175	0
240	20231101	164200	339275525	4175	4175	4175	4175	0
241	20231101	164100	339275525	4175	4175	4175	4175	0
242	20231101	164000	339275525	4175	4175	4175	4175	1473
243	20231101	163900	339275525	4175	4175	4175	4175	0
244	20231101	163800	339275525	4175	4175	4175	4175	0
245	20231101	163700	339275525	4175	4175	4175	4175	0
246	20231101	163600	339275525	4175	4175	4175	4175	0
247	20231101	163500	339275525	4175	4175	4175	4175	0
248	20231101	163400	339275525	4175	4175	4175	4175	0
249	20231101	163300	339275525	4175	4175	4175	4175	0
250	20231101	163200	339275525	4175	4175	4175	4175	0
251	20231101	163100	339275525	4175	4175	4175	4175	0
252	20231101	163000	339275525	4175	4175	4175	4175	0
253	20231101	162900	339275525	4175	4175	4175	4175	0
254	20231101	162800	339275525	4175	4175	4175	4175	0
255	20231101	162700	339275525	4175	4175	4175	4175	0
256	20231101	162600	339275525	4175	4175	4175	4175	0
257	20231101	162500	339275525	4175	4175	4175	4175	0
258	20231101	162400	339275525	4175	4175	4175	4175	0
259	20231101	162300	339275525	4175	4175	4175	4175	0
260	20231101	162200	339275525	4175	4175	4175	4175	0
261	20231101	162100	339275525	4175	4175	4175	4175	0
262	20231101	162000	339275525	4175	4175	4175	4175	0
263	20231101	161900	339275525	4175	4175	4175	4175	0
264	20231101	161800	339275525	4175	4175	4175	4175	0
265	20231101	161700	339275525	4175	4175	4175	4175	0
266	20231101	161600	339275525	4175	4175	4175	4175	0
267	20231101	161500	339275525	4175	4175	4175	4175	0
268	20231101	161400	339275525	4175	4175	4175	4175	0
269	20231101	161300	339275525	4175	4175	4175	4175	0
270	20231101	161200	339275525	4175	4175	4175	4175	0
271	20231101	161100	339275525	4175	4175	4175	4175	0
272	20231101	161000	339275525	4175	4175	4175	4175	1473
273	20231101	160900	339275525	4175	4175	4175	4175	0
274	20231101	160800	339275525	4175	4175	4175	4175	0
275	20231101	160700	339275525	4175	4175	4175	4175	0
276	20231101	160600	339275525	4175	4175	4175	4175	0
277	20231101	160500	339275525	4175	4175	4175	4175	0
278	20231101	160400	339275525	4175	4175	4175	4175	0
279	20231101	160300	339275525	4175	4175	4175	4175	0
280	20231101	160200	339275525	4175	4175	4175	4175	0
281	20231101	160100	339275525	4175	4175	4175	4175	0
282	20231101	160000	339275525	4175	4175	4175	4175	0
283	20231101	155900	339275525	4175	4175	4175	4175	0
284	20231101	155800	339275525	4175	4175	4175	4175	0
285	20231101	155700	339275525	4175	4175	4175	4175	0
286	20231101	155600	339275525	4175	4175	4175	4175	0
287	20231101	155500	339275525	4175	4175	4175	4175	0
288	20231101	155400	339275525	4175	4175	4175	4175	0
289	20231101	155300	339275525	4175	4175	4175	4175	0
290	20231101	155200	339275525	4175	4175	4175	4175	0
291	20231101	155100	339275525	4175	4175	4175	4175	0
292	20231101	155000	339275525	4175	4175	4175	4175	0
293	20231101	154900	339275525	4175	4175	4175	4175	0
294	20231101	154800	339275525	4175	4175	4175	4175	0
295	20231101	154700	339275525	4175	4175	4175	4175	0
296	20231101	154600	339275525	4175	4175	4175	4175	0
297	20231101	154500	339275525	4175	4175	4175	4175	0
298	20231101	154400	339275525	4175	4175	4175	4175	0
299	20231101	154300	339275525	4175	4175	4175	4175	0
300	20231101	154200	339275525	4175	4175	4175	4175	0
301	20231101	154100	339275525	4175	4175	4175	4175	0
302	20231101	154000	339275525	4175	4175	4175	4175	1473
303	20231101	153900	339275525	4175	4175	4175	4175	0
304	20231101	153800	339275525	4175	4175	4175	4175	0
305	20231101	153700	339275525	4175	4175	4175	4175	0
306	20231101	153600	339275525	4175	4175	4175	4175	0
307	20231101	153500	339275525	4175	4175	4175	4175	0
308	20231101	153400	339275525	4175	4175	4175	4175	0
309	20231101	153300	339275525	4175	4175	4175	4175	0
310	20231101	153200	339275525	4175	4175	4175	4175	0
311	20231101	153100	339275525	4175	4175	4175	4175	0
312	20231101	153000	339275525	4175	4175	4175	4175	1473
313	20231101	152900	333125750	4205	4205	4205	4205	0
314	20231101	152800	333125750	4205	4205	4205	4205	0
315	20231101	152700	333125750	4205	4205	4205	4205	0
316	20231101	152600	333125750	4205	4205	4205	4205	0
317	20231101	152500	333125750	4205	4205	4205	4205	0
318	20231101	152400	333125750	4205	4205	4205	4205	0
319	20231101	152300	333125750	4205	4205	4205	4205	0
320	20231101	152200	333125750	4205	4205	4205	4205	0
321	20231101	152100	333125750	4205	4205	4205	4205	0
322	20231101	152000	333125750	4205	4205	4205	4205	0
323	20231101	151900	333125750	4205	4205	4210	4180	531
324	20231101	151800	330892900	4205	4175	4205	4175	120
325	20231101	151700	330391330	4170	4190	4190	4170	69
326	20231101	151600	330103440	4205	4200	4205	4200	57
327	20231101	151500	329863915	4200	4175	4200	4175	108
328	20231101	151400	329412990	4205	4205	4205	4205	303
329	20231101	151300	328138875	4180	4180	4180	4180	301
330	20231101	151200	326880695	4175	4210	4210	4175	152
331	20231101	151100	326246060	4175	4165	4210	4165	2917
332	20231101	151000	314021045	4165	4165	4165	4165	107
333	20231101	150900	313575390	4165	4165	4165	4165	36
334	20231101	150800	313425450	4175	4160	4175	4160	197
335	20231101	150700	312603215	4160	4160	4160	4160	0
336	20231101	150600	312603215	4160	4160	4160	4160	0
337	20231101	150500	312603215	4160	4160	4160	4160	668
338	20231101	150400	309824335	4160	4160	4160	4160	0
339	20231101	150300	309824335	4160	4160	4160	4160	10
340	20231101	150200	309782735	4160	4160	4160	4160	0
341	20231101	150100	309782735	4160	4160	4160	4160	50
342	20231101	150000	309574735	4160	4160	4160	4160	52
343	20231101	145900	309358415	4160	4160	4160	4160	6
344	20231101	145800	309333455	4165	4165	4165	4165	33
345	20231101	145700	309196010	4165	4165	4165	4165	107
346	20231101	145600	308750355	4165	4165	4165	4165	0
347	20231101	145500	308750355	4165	4165	4165	4165	36
348	20231101	145400	308600415	4160	4160	4160	4160	0
349	20231101	145300	308600415	4160	4165	4165	4160	40
350	20231101	145200	308433890	4160	4160	4160	4160	0
351	20231101	145100	308433890	4160	4160	4160	4160	0
352	20231101	145000	308433890	4160	4160	4160	4160	0
353	20231101	144900	308433890	4160	4160	4160	4160	0
354	20231101	144800	308433890	4160	4160	4160	4160	700
355	20231101	144700	305521890	4160	4160	4160	4160	100
356	20231101	144600	305105890	4175	4175	4175	4175	15
357	20231101	144500	305043265	4175	4175	4175	4175	0
358	20231101	144400	305043265	4175	4175	4175	4175	0
359	20231101	144300	305043265	4175	4175	4175	4175	10
360	20231101	144200	305001515	4160	4160	4160	4160	0
361	20231101	144100	305001515	4160	4160	4160	4160	49
362	20231101	144000	304797675	4160	4170	4170	4160	250
363	20231101	143900	303756385	4170	4170	4170	4170	1
364	20231101	143800	303752215	4160	4160	4160	4160	116
365	20231101	143700	303269655	4160	4160	4160	4160	1
366	20231101	143600	303265495	4160	4160	4160	4160	25
367	20231101	143500	303161495	4170	4170	4170	4170	0
368	20231101	143400	303161495	4170	4160	4170	4160	164
369	20231101	143300	302479055	4160	4160	4160	4160	0
370	20231101	143200	302479055	4160	4160	4160	4160	5
371	20231101	143100	302458255	4160	4160	4160	4160	0
372	20231101	143000	302458255	4160	4160	4160	4160	0
373	20231101	142900	302458255	4160	4160	4160	4160	0
374	20231101	142800	302458255	4160	4160	4160	4160	72
375	20231101	142700	302158735	4165	4165	4165	4165	100
376	20231101	142600	301742235	4165	4165	4165	4165	110
377	20231101	142500	301284085	4165	4165	4165	4165	0
378	20231101	142400	301284085	4165	4165	4165	4165	70
379	20231101	142300	300992535	4165	4165	4165	4165	10
380	20231101	142200	300950885	4165	4165	4165	4165	0
381	20231101	142100	300950885	4165	4165	4165	4165	0
382	20231101	142000	300950885	4165	4165	4165	4165	0
383	20231101	141900	300950885	4165	4165	4165	4165	44
384	20231101	141800	300767625	4155	4155	4155	4155	0
385	20231101	141700	300767625	4155	4155	4155	4155	0
386	20231101	141600	300767625	4155	4155	4155	4155	0
387	20231101	141500	300767625	4155	4155	4155	4155	0
388	20231101	141400	300767625	4155	4155	4155	4155	0
389	20231101	141300	300767625	4155	4155	4155	4155	0
390	20231101	141200	300767625	4155	4155	4155	4155	0
391	20231101	141100	300767625	4155	4155	4155	4155	10
392	20231101	141000	300726075	4155	4155	4155	4155	0
393	20231101	140900	300726075	4155	4155	4155	4155	1
394	20231101	140800	300721920	4155	4155	4155	4155	99
395	20231101	140700	300310575	4155	4155	4155	4155	0
396	20231101	140600	300310575	4155	4155	4155	4155	0
397	20231101	140500	300310575	4155	4155	4155	4155	15
398	20231101	140400	300248250	4155	4160	4160	4155	541
399	20231101	140300	297999070	4160	4160	4160	4160	1
400	20231101	140200	297994910	4165	4165	4165	4165	6
401	20231101	140100	297969920	4160	4160	4160	4160	0
402	20231101	140000	297969920	4160	4160	4160	4160	0
403	20231101	135900	297969920	4160	4160	4160	4160	0
404	20231101	135800	297969920	4160	4160	4160	4160	0
405	20231101	135700	297969920	4160	4160	4160	4160	0
406	20231101	135600	297969920	4160	4160	4160	4160	3
407	20231101	135500	297957440	4160	4160	4160	4160	50
408	20231101	135400	297749440	4160	4160	4160	4160	0
409	20231101	135300	297749440	4160	4160	4160	4160	0
410	20231101	135200	297749440	4160	4160	4160	4160	0
411	20231101	135100	297749440	4160	4160	4160	4160	0
412	20231101	135000	297749440	4160	4160	4160	4160	100
413	20231101	134900	297333440	4160	4160	4160	4160	300
414	20231101	134800	296085440	4155	4155	4155	4155	0
415	20231101	134700	296085440	4155	4155	4155	4155	0
416	20231101	134600	296085440	4155	4160	4160	4150	2518
417	20231101	134500	285628195	4160	4160	4160	4160	12
418	20231101	134400	285578275	4160	4165	4165	4160	1620
419	20231101	134300	278834975	4170	4170	4170	4170	551
420	20231101	134200	276537305	4175	4175	4175	4175	8
421	20231101	134100	276503905	4175	4175	4175	4175	0
422	20231101	134000	276503905	4175	4175	4175	4175	2
423	20231101	133900	276495555	4165	4165	4165	4165	0
424	20231101	133800	276495555	4165	4165	4165	4165	0
425	20231101	133700	276495555	4165	4165	4165	4165	0
426	20231101	133600	276495555	4165	4165	4165	4165	0
427	20231101	133500	276495555	4165	4165	4165	4165	0
428	20231101	133400	276495555	4165	4165	4165	4165	25
429	20231101	133300	276391430	4165	4165	4165	4165	0
430	20231101	133200	276391430	4165	4165	4165	4165	0
431	20231101	133100	276391430	4165	4165	4165	4165	0
432	20231101	133000	276391430	4165	4170	4170	4165	522
433	20231101	132900	274217200	4165	4175	4175	4165	573
434	20231101	132800	271829975	4170	4180	4180	4170	225
435	20231101	132700	270890230	4180	4185	4185	4180	525
436	20231101	132600	268693155	4185	4190	4190	4185	21
437	20231101	132500	268605265	4190	4190	4190	4190	0
438	20231101	132400	268605265	4190	4190	4190	4190	0
439	20231101	132300	268605265	4190	4190	4190	4190	0
440	20231101	132200	268605265	4190	4190	4190	4190	0
441	20231101	132100	268605265	4190	4190	4190	4190	0
442	20231101	132000	268605265	4190	4190	4190	4190	0
443	20231101	131900	268605265	4190	4190	4190	4190	52
444	20231101	131800	268387385	4190	4190	4190	4190	26
445	20231101	131700	268278445	4195	4195	4200	4195	1298
446	20231101	131600	262832870	4195	4185	4195	4185	283
447	20231101	131500	261647405	4185	4175	4185	4175	546
448	20231101	131400	259365585	4175	4175	4175	4175	0
449	20231101	131300	259365585	4175	4175	4175	4175	0
450	20231101	131200	259365585	4175	4175	4175	4175	30
451	20231101	131100	259240335	4180	4180	4180	4180	0
452	20231101	131000	259240335	4180	4180	4180	4180	0
453	20231101	130900	259240335	4180	4180	4180	4180	42
454	20231101	130800	259064775	4180	4180	4180	4180	0
455	20231101	130700	259064775	4180	4180	4180	4180	158
456	20231101	130600	258404335	4180	4180	4180	4180	1
457	20231101	130500	258400155	4180	4180	4180	4180	171
458	20231101	130400	257685375	4170	4170	4170	4170	500
459	20231101	130300	255600375	4170	4170	4170	4170	0
460	20231101	130200	255600375	4170	4170	4170	4170	0
461	20231101	130100	255600375	4170	4170	4170	4170	130
462	20231101	130000	255058275	4170	4170	4170	4170	0
463	20231101	125900	255058275	4170	4170	4170	4170	400
464	20231101	125800	253390275	4180	4180	4180	4180	3
465	20231101	125700	253377735	4180	4180	4180	4180	50
466	20231101	125600	253168735	4175	4175	4175	4175	0
467	20231101	125500	253168735	4175	4175	4175	4175	65
468	20231101	125400	252897360	4180	4180	4180	4180	0
469	20231101	125300	252897360	4180	4180	4180	4175	342
470	20231101	125200	251469425	4175	4175	4175	4175	1
471	20231101	125100	251465250	4180	4190	4190	4180	759
472	20231101	125000	248287740	4190	4195	4195	4190	91
473	20231101	124900	247906115	4195	4195	4195	4195	0
474	20231101	124800	247906115	4195	4195	4195	4195	5
475	20231101	124700	247885140	4200	4200	4200	4200	1
476	20231101	124600	247880940	4195	4195	4195	4195	0
477	20231101	124500	247880940	4195	4195	4195	4195	22
478	20231101	124400	247788650	4195	4195	4195	4195	2
479	20231101	124300	247780260	4200	4200	4200	4200	1
480	20231101	124200	247776060	4200	4200	4200	4200	0
481	20231101	124100	247776060	4200	4200	4200	4200	0
482	20231101	124000	247776060	4200	4200	4200	4200	0
483	20231101	123900	247776060	4200	4200	4200	4200	34
484	20231101	123800	247633260	4200	4200	4200	4200	2
485	20231101	123700	247624860	4200	4200	4200	4200	0
486	20231101	123600	247624860	4200	4200	4200	4200	50
487	20231101	123500	247414860	4200	4200	4200	4200	0
488	20231101	123400	247414860	4200	4200	4200	4200	9
489	20231101	123300	247377060	4200	4200	4200	4200	8
490	20231101	123200	247343460	4200	4200	4200	4200	0
491	20231101	123100	247343460	4200	4200	4200	4200	4
492	20231101	123000	247326660	4200	4200	4200	4200	0
493	20231101	122900	247326660	4200	4200	4200	4200	131
494	20231101	122800	246776460	4200	4205	4205	4200	101
495	20231101	122700	246351760	4205	4195	4205	4195	88
496	20231101	122600	245982065	4195	4195	4195	4195	7
497	20231101	122500	245952700	4190	4195	4195	4190	106
498	20231101	122400	245508060	4195	4200	4200	4195	291
499	20231101	122300	244286325	4195	4195	4195	4195	0
500	20231101	122200	244286325	4195	4195	4195	4195	0
501	20231101	122100	244286325	4195	4195	4195	4195	2
502	20231101	122000	244277935	4205	4205	4205	4205	0
503	20231101	121900	244277935	4205	4205	4205	4205	0
504	20231101	121800	244277935	4205	4205	4205	4205	0
505	20231101	121700	244277935	4205	4205	4205	4200	288
506	20231101	121600	243067780	4200	4200	4200	4200	161
507	20231101	121500	242391580	4200	4200	4200	4200	13
508	20231101	121400	242336980	4200	4200	4200	4200	10
509	20231101	121300	242294980	4190	4190	4190	4190	0
510	20231101	121200	242294980	4190	4190	4190	4190	0
511	20231101	121100	242294980	4190	4190	4190	4190	20
512	20231101	121000	242211180	4190	4190	4190	4190	53
513	20231101	120900	241989110	4190	4190	4190	4190	0
514	20231101	120800	241989110	4190	4190	4190	4190	20
515	20231101	120700	241905310	4185	4185	4185	4185	0
516	20231101	120600	241905310	4185	4185	4185	4185	0
517	20231101	120500	241905310	4185	4195	4195	4185	339
518	20231101	120400	240485735	4195	4195	4195	4195	5
519	20231101	120300	240464760	4195	4195	4195	4195	0
520	20231101	120200	240464760	4195	4195	4195	4195	0
521	20231101	120100	240464760	4195	4195	4195	4195	96
522	20231101	120000	240062040	4195	4195	4195	4195	0
523	20231101	115900	240062040	4195	4195	4195	4195	4
524	20231101	115800	240045260	4195	4195	4195	4195	35
525	20231101	115700	239898435	4195	4195	4195	4195	3
526	20231101	115600	239885850	4195	4195	4195	4195	164
527	20231101	115500	239197870	4190	4190	4190	4190	98
528	20231101	115400	238787250	4210	4210	4210	4210	1
529	20231101	115300	238783040	4210	4210	4210	4210	31
530	20231101	115200	238652530	4215	4215	4215	4215	147
531	20231101	115100	238032925	4215	4200	4215	4200	300
532	20231101	115000	236768880	4175	4175	4175	4175	30
533	20231101	114900	236643630	4185	4185	4185	4185	0
534	20231101	114800	236643630	4185	4190	4190	4185	500
535	20231101	114700	234550605	4185	4185	4185	4185	0
536	20231101	114600	234550605	4185	4185	4185	4185	11
537	20231101	114500	234504570	4185	4185	4185	4185	20
538	20231101	114400	234420870	4190	4190	4190	4190	0
539	20231101	114300	234420870	4190	4200	4200	4175	1612
540	20231101	114200	227685770	4220	4220	4220	4220	2
541	20231101	114100	227677330	4200	4205	4205	4200	55
542	20231101	114000	227446305	4200	4200	4200	4200	60
543	20231101	113900	227194305	4200	4200	4200	4200	41
544	20231101	113800	227022105	4190	4200	4200	4190	376
545	20231101	113700	225445905	4215	4200	4215	4200	60
546	20231101	113600	225193710	4200	4200	4200	4190	997
547	20231101	113500	221006745	4200	4210	4220	4200	691
548	20231101	113400	218101175	4215	4220	4220	4215	144
549	20231101	113300	217494145	4230	4230	4230	4230	1
550	20231101	113200	217489915	4215	4215	4215	4215	104
551	20231101	113100	217051555	4240	4245	4245	4215	295
552	20231101	113000	215800570	4245	4255	4265	4245	1659
553	20231101	112900	208738990	4255	4210	4255	4210	5450
554	20231101	112800	185697770	4210	4195	4210	4195	1111
555	20231101	112700	181026410	4190	4190	4190	4190	54
556	20231101	112600	180800150	4175	4175	4175	4175	0
557	20231101	112500	180800150	4175	4175	4175	4175	0
558	20231101	112400	180800150	4175	4175	4175	4175	0
559	20231101	112300	180800150	4175	4175	4175	4175	1
560	20231101	112200	180795975	4175	4175	4175	4175	18
561	20231101	112100	180720825	4165	4165	4165	4165	0
562	20231101	112000	180720825	4165	4165	4165	4165	0
563	20231101	111900	180720825	4165	4200	4200	4165	1284
564	20231101	111800	175350820	4195	4195	4195	4195	191
565	20231101	111700	174549575	4200	4195	4200	4195	1055
566	20231101	111600	170122655	4195	4200	4200	4195	157
567	20231101	111500	169464015	4200	4200	4205	4200	158
568	20231101	111400	168800180	4195	4195	4195	4195	361
569	20231101	111300	167285785	4195	4190	4200	4185	3120
570	20231101	111200	154194255	4190	4185	4190	4185	468
571	20231101	111100	152233515	4185	4160	4185	4160	2116
572	20231101	111000	143395700	4160	4160	4160	4160	100
573	20231101	110900	142979700	4160	4150	4160	4150	892
574	20231101	110800	139273975	4150	4150	4150	4150	0
575	20231101	110700	139273975	4150	4130	4150	4130	170
576	20231101	110600	138569480	4120	4120	4120	4120	100
577	20231101	110500	138157480	4120	4130	4130	4120	453
578	20231101	110400	136289720	4130	4130	4130	4130	0
579	20231101	110300	136289720	4130	4130	4130	4130	0
580	20231101	110200	136289720	4130	4130	4130	4130	0
581	20231101	110100	136289720	4130	4130	4130	4130	0
582	20231101	110000	136289720	4130	4130	4130	4130	47
583	20231101	105900	136095610	4135	4135	4135	4135	10
584	20231101	105800	136054260	4135	4140	4140	4135	51
585	20231101	105700	135843370	4140	4140	4140	4140	10
586	20231101	105600	135801970	4140	4135	4140	4135	167
587	20231101	105500	135111415	4140	4145	4145	4140	176
588	20231101	105400	134382410	4145	4145	4145	4145	4
589	20231101	105300	134365830	4155	4150	4155	4150	344
590	20231101	105200	132936730	4150	4150	4150	4150	2
591	20231101	105100	132928430	4150	4150	4150	4150	14
592	20231101	105000	132870330	4155	4155	4155	4155	102
593	20231101	104900	132446520	4155	4155	4155	4155	0
594	20231101	104800	132446520	4155	4155	4155	4155	0
595	20231101	104700	132446520	4155	4155	4155	4155	0
596	20231101	104600	132446520	4155	4150	4155	4150	23
597	20231101	104500	132350960	4150	4155	4155	4150	91
598	20231101	104400	131972920	4160	4160	4160	4160	6
599	20231101	104300	131947960	4165	4165	4165	4165	27
600	20231101	104200	131835505	4175	4170	4175	4170	18
601	20231101	104100	131760440	4175	4175	4175	4175	0
602	20231101	104000	131760440	4175	4170	4175	4170	48
603	20231101	103900	131560275	4175	4170	4175	4165	144
604	20231101	103800	130959360	4175	4175	4175	4175	105
605	20231101	103700	130520985	4180	4180	4180	4180	100
606	20231101	103600	130102985	4180	4175	4180	4175	55
607	20231101	103500	129873335	4175	4175	4175	4175	0
608	20231101	103400	129873335	4175	4175	4175	4175	17
609	20231101	103300	129802360	4180	4180	4180	4180	20
610	20231101	103200	129718760	4180	4180	4180	4180	18
611	20231101	103100	129643520	4180	4170	4180	4170	224
612	20231101	103000	128708605	4170	4165	4175	4165	1192
613	20231101	102900	123736785	4165	4165	4165	4165	111
614	20231101	102800	123274470	4170	4170	4170	4170	0
615	20231101	102700	123274470	4170	4170	4170	4170	0
616	20231101	102600	123274470	4170	4170	4170	4170	13
617	20231101	102500	123220260	4170	4170	4170	4170	0
618	20231101	102400	123220260	4170	4170	4170	4170	634
619	20231101	102300	120576480	4170	4175	4175	4170	177
620	20231101	102200	119837695	4175	4175	4175	4175	30
621	20231101	102100	119712445	4175	4180	4185	4175	1280
622	20231101	102000	114361120	4170	4135	4175	4135	1883
623	20231101	101900	106521690	4160	4160	4160	4155	2133
624	20231101	101800	97652915	4160	4155	4160	4155	230
625	20231101	101700	96696655	4155	4155	4160	4150	402
626	20231101	101600	95026510	4155	4155	4155	4155	120
627	20231101	101500	94527910	4155	4155	4155	4155	812
628	20231101	101400	91154050	4160	4160	4160	4160	379
629	20231101	101300	89577410	4160	4140	4160	4140	3372
630	20231101	101200	75589575	4145	4145	4145	4145	135
631	20231101	101100	75030000	4145	4135	4145	4135	712
632	20231101	101000	72083740	4125	4125	4125	4125	287
633	20231101	100900	70899865	4125	4125	4125	4125	21
634	20231101	100800	70813240	4130	4125	4130	4125	641
635	20231101	100700	68169050	4120	4120	4120	4120	83
636	20231101	100600	67827090	4120	4120	4120	4120	300
637	20231101	100500	66591090	4120	4120	4120	4120	0
638	20231101	100400	66591090	4120	4120	4120	4120	0
639	20231101	100300	66591090	4120	4120	4120	4120	10
640	20231101	100200	66549890	4120	4120	4120	4120	0
641	20231101	100100	66549890	4120	4120	4120	4120	0
642	20231101	100000	66549890	4120	4095	4120	4095	75
643	20231101	095900	66241835	4110	4110	4110	4110	0
644	20231101	095800	66241835	4110	4095	4120	4095	4319
645	20231101	095700	48491735	4095	4100	4100	4095	209
646	20231101	095600	47635855	4105	4105	4105	4105	2
647	20231101	095500	47627645	4095	4095	4095	4095	0
648	20231101	095400	47627645	4095	4095	4095	4095	1
649	20231101	095300	47623550	4095	4095	4095	4095	12
650	20231101	095200	47574410	4105	4105	4105	4105	106
651	20231101	095100	47139280	4105	4105	4105	4105	300
652	20231101	095000	45907780	4100	4100	4100	4100	20
653	20231101	094900	45825780	4100	4100	4100	4100	0
654	20231101	094800	45825780	4100	4100	4100	4100	177
655	20231101	094700	45100080	4100	4100	4100	4100	0
656	20231101	094600	45100080	4100	4100	4100	4100	0
657	20231101	094500	45100080	4100	4100	4100	4100	20
658	20231101	094400	45018080	4100	4100	4100	4100	1
659	20231101	094300	45013980	4100	4105	4105	4100	104
660	20231101	094200	44587480	4110	4110	4110	4110	110
661	20231101	094100	44135380	4110	4110	4110	4110	64
662	20231101	094000	43872340	4105	4105	4105	4105	143
663	20231101	093900	43285325	4115	4115	4115	4115	750
664	20231101	093800	40199075	4115	4100	4115	4100	502
665	20231101	093700	38136790	4105	4105	4105	4105	0
666	20231101	093600	38136790	4105	4100	4105	4100	43
667	20231101	093500	37960485	4100	4100	4100	4100	32
668	20231101	093400	37829285	4090	4090	4090	4090	0
669	20231101	093300	37829285	4090	4090	4090	4090	11
670	20231101	093200	37784295	4090	4090	4090	4090	0
671	20231101	093100	37784295	4090	4090	4090	4090	5
672	20231101	093000	37763845	4075	4075	4075	4075	5
673	20231101	092900	37743470	4090	4090	4090	4090	0
674	20231101	092800	37743470	4090	4090	4090	4090	0
675	20231101	092700	37743470	4090	4090	4090	4090	0
676	20231101	092600	37743470	4090	4090	4090	4090	749
677	20231101	092500	34680060	4075	4075	4075	4075	24
678	20231101	092400	34582260	4070	4070	4070	4070	0
679	20231101	092300	34582260	4070	4070	4070	4070	1
680	20231101	092200	34578190	4075	4075	4075	4075	0
681	20231101	092100	34578190	4075	4075	4075	4075	0
682	20231101	092000	34578190	4075	4075	4075	4075	1
683	20231101	091900	34574115	4075	4075	4075	4075	15
684	20231101	091800	34512990	4085	4085	4085	4085	1
685	20231101	091700	34508905	4075	4075	4075	4075	18
686	20231101	091600	34435555	4075	4075	4075	4075	0
687	20231101	091500	34435555	4075	4075	4075	4075	0
688	20231101	091400	34435555	4075	4075	4075	4075	0
689	20231101	091300	34435555	4075	4075	4075	4075	6
690	20231101	091200	34411105	4075	4075	4075	4075	6
691	20231101	091100	34386655	4075	4075	4075	4075	0
692	20231101	091000	34386655	4075	4075	4075	4075	0
693	20231101	090900	34386655	4075	4075	4075	4075	2
694	20231101	090800	34378505	4075	4075	4075	4075	1
695	20231101	090700	34374430	4070	4070	4070	4070	158
696	20231101	090600	33731370	4105	4065	4105	4065	230
697	20231101	090500	32792080	4065	4075	4075	4065	7
698	20231101	090400	32763615	4075	4095	4095	4075	63
699	20231101	090300	32506675	4100	4100	4100	4100	2501
700	20231101	090200	22252575	4100	4120	4120	4100	232
701	20231101	090100	21300580	4125	4130	4130	4100	1616
702	20231101	090000	14666530	4145	4125	4145	4100	3561