KissMeData/071840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194700	242766860	9650	9650	9650	9650	538
3	20231101	194600	242766860	9650	9650	9650	9650	0
4	20231101	194500	242766860	9650	9650	9650	9650	0
5	20231101	194400	242766860	9650	9650	9650	9650	0
6	20231101	194300	242766860	9650	9650	9650	9650	0
7	20231101	194200	242766860	9650	9650	9650	9650	0
8	20231101	194100	242766860	9650	9650	9650	9650	0
9	20231101	194000	242766860	9650	9650	9650	9650	0
10	20231101	193900	242766860	9650	9650	9650	9650	0
11	20231101	193800	242766860	9650	9650	9650	9650	0
12	20231101	193700	242766860	9650	9650	9650	9650	0
13	20231101	193600	242766860	9650	9650	9650	9650	0
14	20231101	193500	242766860	9650	9650	9650	9650	0
15	20231101	193400	242766860	9650	9650	9650	9650	0
16	20231101	193300	242766860	9650	9650	9650	9650	0
17	20231101	193200	242766860	9650	9650	9650	9650	0
18	20231101	193100	242766860	9650	9650	9650	9650	0
19	20231101	193000	242766860	9650	9650	9650	9650	0
20	20231101	192900	242766860	9650	9650	9650	9650	0
21	20231101	192800	242766860	9650	9650	9650	9650	0
22	20231101	192700	242766860	9650	9650	9650	9650	0
23	20231101	192600	242766860	9650	9650	9650	9650	0
24	20231101	192500	242766860	9650	9650	9650	9650	0
25	20231101	192400	242766860	9650	9650	9650	9650	0
26	20231101	192300	242766860	9650	9650	9650	9650	0
27	20231101	192200	242766860	9650	9650	9650	9650	0
28	20231101	192100	242766860	9650	9650	9650	9650	0
29	20231101	192000	242766860	9650	9650	9650	9650	0
30	20231101	191900	242766860	9650	9650	9650	9650	0
31	20231101	191800	242766860	9650	9650	9650	9650	0
32	20231101	191700	242766860	9650	9650	9650	9650	538
33	20231101	191600	242766860	9650	9650	9650	9650	0
34	20231101	191500	242766860	9650	9650	9650	9650	0
35	20231101	191400	242766860	9650	9650	9650	9650	0
36	20231101	191300	242766860	9650	9650	9650	9650	0
37	20231101	191200	242766860	9650	9650	9650	9650	0
38	20231101	191100	242766860	9650	9650	9650	9650	0
39	20231101	191000	242766860	9650	9650	9650	9650	0
40	20231101	190900	242766860	9650	9650	9650	9650	0
41	20231101	190800	242766860	9650	9650	9650	9650	0
42	20231101	190700	242766860	9650	9650	9650	9650	0
43	20231101	190600	242766860	9650	9650	9650	9650	0
44	20231101	190500	242766860	9650	9650	9650	9650	0
45	20231101	190400	242766860	9650	9650	9650	9650	0
46	20231101	190300	242766860	9650	9650	9650	9650	0
47	20231101	190200	242766860	9650	9650	9650	9650	0
48	20231101	190100	242766860	9650	9650	9650	9650	0
49	20231101	190000	242766860	9650	9650	9650	9650	0
50	20231101	185900	242766860	9650	9650	9650	9650	0
51	20231101	185800	242766860	9650	9650	9650	9650	0
52	20231101	185700	242766860	9650	9650	9650	9650	0
53	20231101	185600	242766860	9650	9650	9650	9650	0
54	20231101	185500	242766860	9650	9650	9650	9650	0
55	20231101	185400	242766860	9650	9650	9650	9650	0
56	20231101	185300	242766860	9650	9650	9650	9650	0
57	20231101	185200	242766860	9650	9650	9650	9650	0
58	20231101	185100	242766860	9650	9650	9650	9650	0
59	20231101	185000	242766860	9650	9650	9650	9650	0
60	20231101	184900	242766860	9650	9650	9650	9650	0
61	20231101	184800	242766860	9650	9650	9650	9650	0
62	20231101	184700	242766860	9650	9650	9650	9650	538
63	20231101	184600	242766860	9650	9650	9650	9650	0
64	20231101	184500	242766860	9650	9650	9650	9650	0
65	20231101	184400	242766860	9650	9650	9650	9650	0
66	20231101	184300	242766860	9650	9650	9650	9650	0
67	20231101	184200	242766860	9650	9650	9650	9650	0
68	20231101	184100	242766860	9650	9650	9650	9650	0
69	20231101	184000	242766860	9650	9650	9650	9650	0
70	20231101	183900	242766860	9650	9650	9650	9650	0
71	20231101	183800	242766860	9650	9650	9650	9650	0
72	20231101	183700	242766860	9650	9650	9650	9650	0
73	20231101	183600	242766860	9650	9650	9650	9650	0
74	20231101	183500	242766860	9650	9650	9650	9650	0
75	20231101	183400	242766860	9650	9650	9650	9650	0
76	20231101	183300	242766860	9650	9650	9650	9650	0
77	20231101	183200	242766860	9650	9650	9650	9650	0
78	20231101	183100	242766860	9650	9650	9650	9650	0
79	20231101	183000	242766860	9650	9650	9650	9650	0
80	20231101	182900	242766860	9650	9650	9650	9650	0
81	20231101	182800	242766860	9650	9650	9650	9650	0
82	20231101	182700	242766860	9650	9650	9650	9650	0
83	20231101	182600	242766860	9650	9650	9650	9650	0
84	20231101	182500	242766860	9650	9650	9650	9650	0
85	20231101	182400	242766860	9650	9650	9650	9650	0
86	20231101	182300	242766860	9650	9650	9650	9650	0
87	20231101	182200	242766860	9650	9650	9650	9650	0
88	20231101	182100	242766860	9650	9650	9650	9650	0
89	20231101	182000	242766860	9650	9650	9650	9650	0
90	20231101	181900	242766860	9650	9650	9650	9650	0
91	20231101	181800	242766860	9650	9650	9650	9650	0
92	20231101	181700	242766860	9650	9650	9650	9650	538
93	20231101	181600	242766860	9650	9650	9650	9650	0
94	20231101	181500	242766860	9650	9650	9650	9650	0
95	20231101	181400	242766860	9650	9650	9650	9650	0
96	20231101	181300	242766860	9650	9650	9650	9650	0
97	20231101	181200	242766860	9650	9650	9650	9650	0
98	20231101	181100	242766860	9650	9650	9650	9650	0
99	20231101	181000	242766860	9650	9650	9650	9650	0
100	20231101	180900	242766860	9650	9650	9650	9650	0
101	20231101	180800	242766860	9650	9650	9650	9650	0
102	20231101	180700	242766860	9650	9650	9650	9650	0
103	20231101	180600	242766860	9650	9650	9650	9650	0
104	20231101	180500	242766860	9650	9650	9650	9650	0
105	20231101	180400	242766860	9650	9650	9650	9650	0
106	20231101	180300	242766860	9650	9650	9650	9650	0
107	20231101	180200	242766860	9650	9650	9650	9650	0
108	20231101	180100	242766860	9650	9650	9650	9650	0
109	20231101	180000	242766860	9650	9650	9650	9650	0
110	20231101	175900	242766860	9650	9650	9650	9650	0
111	20231101	175800	242766860	9650	9650	9650	9650	0
112	20231101	175700	242766860	9650	9650	9650	9650	0
113	20231101	175600	242766860	9650	9650	9650	9650	0
114	20231101	175500	242766860	9650	9650	9650	9650	0
115	20231101	175400	242766860	9650	9650	9650	9650	0
116	20231101	175300	242766860	9650	9650	9650	9650	0
117	20231101	175200	242766860	9650	9650	9650	9650	0
118	20231101	175100	242766860	9650	9650	9650	9650	0
119	20231101	175000	242766860	9650	9650	9650	9650	0
120	20231101	174900	242766860	9650	9650	9650	9650	0
121	20231101	174800	242766860	9650	9650	9650	9650	0
122	20231101	174700	242766860	9650	9650	9650	9650	538
123	20231101	174600	242766860	9650	9650	9650	9650	0
124	20231101	174500	242766860	9650	9650	9650	9650	0
125	20231101	174400	242766860	9650	9650	9650	9650	0
126	20231101	174300	242766860	9650	9650	9650	9650	0
127	20231101	174200	242766860	9650	9650	9650	9650	0
128	20231101	174100	242766860	9650	9650	9650	9650	0
129	20231101	174000	242766860	9650	9650	9650	9650	0
130	20231101	173900	242766860	9650	9650	9650	9650	0
131	20231101	173800	242766860	9650	9650	9650	9650	0
132	20231101	173700	242766860	9650	9650	9650	9650	0
133	20231101	173600	242766860	9650	9650	9650	9650	0
134	20231101	173500	242766860	9650	9650	9650	9650	0
135	20231101	173400	242766860	9650	9650	9650	9650	0
136	20231101	173300	242766860	9650	9650	9650	9650	0
137	20231101	173200	242766860	9650	9650	9650	9650	0
138	20231101	173100	242766860	9650	9650	9650	9650	0
139	20231101	173000	242766860	9650	9650	9650	9650	0
140	20231101	172900	242766860	9650	9650	9650	9650	0
141	20231101	172800	242766860	9650	9650	9650	9650	0
142	20231101	172700	242766860	9650	9650	9650	9650	0
143	20231101	172600	242766860	9650	9650	9650	9650	0
144	20231101	172500	242766860	9650	9650	9650	9650	0
145	20231101	172400	242766860	9650	9650	9650	9650	0
146	20231101	172300	242766860	9650	9650	9650	9650	0
147	20231101	172200	242766860	9650	9650	9650	9650	0
148	20231101	172100	242766860	9650	9650	9650	9650	0
149	20231101	172000	242766860	9650	9650	9650	9650	0
150	20231101	171900	242766860	9650	9650	9650	9650	0
151	20231101	171800	242766860	9650	9650	9650	9650	0
152	20231101	171700	242766860	9650	9650	9650	9650	538
153	20231101	171600	242766860	9650	9650	9650	9650	0
154	20231101	171500	242766860	9650	9650	9650	9650	0
155	20231101	171400	242766860	9650	9650	9650	9650	0
156	20231101	171300	242766860	9650	9650	9650	9650	0
157	20231101	171200	242766860	9650	9650	9650	9650	0
158	20231101	171100	242766860	9650	9650	9650	9650	0
159	20231101	171000	242766860	9650	9650	9650	9650	0
160	20231101	170900	242766860	9650	9650	9650	9650	0
161	20231101	170800	242766860	9650	9650	9650	9650	0
162	20231101	170700	242766860	9650	9650	9650	9650	0
163	20231101	170600	242766860	9650	9650	9650	9650	0
164	20231101	170500	242766860	9650	9650	9650	9650	0
165	20231101	170400	242766860	9650	9650	9650	9650	0
166	20231101	170300	242766860	9650	9650	9650	9650	0
167	20231101	170200	242766860	9650	9650	9650	9650	0
168	20231101	170100	242766860	9650	9650	9650	9650	0
169	20231101	170000	242766860	9650	9650	9650	9650	0
170	20231101	165900	242766860	9650	9650	9650	9650	0
171	20231101	165800	242766860	9650	9650	9650	9650	0
172	20231101	165700	242766860	9650	9650	9650	9650	0
173	20231101	165600	242766860	9650	9650	9650	9650	0
174	20231101	165500	242766860	9650	9650	9650	9650	0
175	20231101	165400	242766860	9650	9650	9650	9650	0
176	20231101	165300	242766860	9650	9650	9650	9650	0
177	20231101	165200	242766860	9650	9650	9650	9650	0
178	20231101	165100	242766860	9650	9650	9650	9650	0
179	20231101	165000	242766860	9650	9650	9650	9650	0
180	20231101	164900	242766860	9650	9650	9650	9650	0
181	20231101	164800	242766860	9650	9650	9650	9650	0
182	20231101	164700	242766860	9650	9650	9650	9650	538
183	20231101	164600	242766860	9650	9650	9650	9650	0
184	20231101	164500	242766860	9650	9650	9650	9650	0
185	20231101	164400	242766860	9650	9650	9650	9650	0
186	20231101	164300	242766860	9650	9650	9650	9650	0
187	20231101	164200	242766860	9650	9650	9650	9650	0
188	20231101	164100	242766860	9650	9650	9650	9650	0
189	20231101	164000	242766860	9650	9650	9650	9650	0
190	20231101	163900	242766860	9650	9650	9650	9650	0
191	20231101	163800	242766860	9650	9650	9650	9650	0
192	20231101	163700	242766860	9650	9650	9650	9650	0
193	20231101	163600	242766860	9650	9650	9650	9650	0
194	20231101	163500	242766860	9650	9650	9650	9650	0
195	20231101	163400	242766860	9650	9650	9650	9650	0
196	20231101	163300	242766860	9650	9650	9650	9650	0
197	20231101	163200	242766860	9650	9650	9650	9650	0
198	20231101	163100	242766860	9650	9650	9650	9650	0
199	20231101	163000	242766860	9650	9650	9650	9650	0
200	20231101	162900	242766860	9650	9650	9650	9650	0
201	20231101	162800	242766860	9650	9650	9650	9650	0
202	20231101	162700	242766860	9650	9650	9650	9650	0
203	20231101	162600	242766860	9650	9650	9650	9650	0
204	20231101	162500	242766860	9650	9650	9650	9650	0
205	20231101	162400	242766860	9650	9650	9650	9650	0
206	20231101	162300	242766860	9650	9650	9650	9650	0
207	20231101	162200	242766860	9650	9650	9650	9650	0
208	20231101	162100	242766860	9650	9650	9650	9650	0
209	20231101	162000	242766860	9650	9650	9650	9650	0
210	20231101	161900	242766860	9650	9650	9650	9650	0
211	20231101	161800	242766860	9650	9650	9650	9650	0
212	20231101	161700	242766860	9650	9650	9650	9650	538
213	20231101	161600	242766860	9650	9650	9650	9650	0
214	20231101	161500	242766860	9650	9650	9650	9650	0
215	20231101	161400	242766860	9650	9650	9650	9650	0
216	20231101	161300	242766860	9650	9650	9650	9650	0
217	20231101	161200	242766860	9650	9650	9650	9650	0
218	20231101	161100	242766860	9650	9650	9650	9650	0
219	20231101	161000	242766860	9650	9650	9650	9650	0
220	20231101	160900	242766860	9650	9650	9650	9650	0
221	20231101	160800	242766860	9650	9650	9650	9650	0
222	20231101	160700	242766860	9650	9650	9650	9650	0
223	20231101	160600	242766860	9650	9650	9650	9650	0
224	20231101	160500	242766860	9650	9650	9650	9650	0
225	20231101	160400	242766860	9650	9650	9650	9650	0
226	20231101	160300	242766860	9650	9650	9650	9650	0
227	20231101	160200	242766860	9650	9650	9650	9650	0
228	20231101	160100	242766860	9650	9650	9650	9650	0
229	20231101	160000	242766860	9650	9650	9650	9650	0
230	20231101	155900	242766860	9650	9650	9650	9650	0
231	20231101	155800	242766860	9650	9650	9650	9650	0
232	20231101	155700	242766860	9650	9650	9650	9650	0
233	20231101	155600	242766860	9650	9650	9650	9650	0
234	20231101	155500	242766860	9650	9650	9650	9650	0
235	20231101	155400	242766860	9650	9650	9650	9650	0
236	20231101	155300	242766860	9650	9650	9650	9650	0
237	20231101	155200	242766860	9650	9650	9650	9650	0
238	20231101	155100	242766860	9650	9650	9650	9650	0
239	20231101	155000	242766860	9650	9650	9650	9650	0
240	20231101	154900	242766860	9650	9650	9650	9650	0
241	20231101	154800	242766860	9650	9650	9650	9650	0
242	20231101	154700	242766860	9650	9650	9650	9650	538
243	20231101	154600	242766860	9650	9650	9650	9650	0
244	20231101	154500	242766860	9650	9650	9650	9650	0
245	20231101	154400	242766860	9650	9650	9650	9650	0
246	20231101	154300	242766860	9650	9650	9650	9650	0
247	20231101	154200	242766860	9650	9650	9650	9650	0
248	20231101	154100	242766860	9650	9650	9650	9650	0
249	20231101	154000	242766860	9650	9650	9650	9650	0
250	20231101	153900	242766860	9650	9650	9650	9650	0
251	20231101	153800	242766860	9650	9650	9650	9650	0
252	20231101	153700	242766860	9650	9650	9650	9650	0
253	20231101	153600	242766860	9650	9650	9650	9650	0
254	20231101	153500	242766860	9650	9650	9650	9650	0
255	20231101	153400	242766860	9650	9650	9650	9650	0
256	20231101	153300	242766860	9650	9650	9650	9650	0
257	20231101	153200	242766860	9650	9650	9650	9650	0
258	20231101	153100	242766860	9650	9650	9650	9650	0
259	20231101	153000	242766860	9650	9650	9650	9650	538
260	20231101	152900	237575160	9650	9650	9650	9650	0
261	20231101	152800	237575160	9650	9650	9650	9650	0
262	20231101	152700	237575160	9650	9650	9650	9650	0
263	20231101	152600	237575160	9650	9650	9650	9650	0
264	20231101	152500	237575160	9650	9650	9650	9650	0
265	20231101	152400	237575160	9650	9650	9650	9650	0
266	20231101	152300	237575160	9650	9650	9650	9650	0
267	20231101	152200	237575160	9650	9650	9650	9650	0
268	20231101	152100	237575160	9650	9650	9650	9650	0
269	20231101	152000	237575160	9650	9650	9650	9650	0
270	20231101	151900	237575160	9650	9640	9650	9590	44
271	20231101	151800	237151540	9640	9590	9640	9590	45
272	20231101	151700	236719100	9630	9590	9630	9590	31
273	20231101	151600	236420730	9590	9610	9630	9580	43
274	20231101	151500	236007270	9590	9590	9590	9590	18
275	20231101	151400	235834650	9610	9600	9610	9570	47
276	20231101	151300	235383470	9610	9580	9610	9580	42
277	20231101	151200	234980330	9600	9600	9610	9600	40
278	20231101	151100	234596080	9570	9570	9570	9570	9
279	20231101	151000	234509950	9600	9560	9600	9560	62
280	20231101	150900	233915200	9620	9590	9620	9590	40
281	20231101	150800	233531030	9580	9550	9580	9550	21
282	20231101	150700	233330120	9570	9570	9570	9570	13
283	20231101	150600	233205710	9550	9560	9570	9550	43
284	20231101	150500	232794660	9550	9550	9550	9550	9
285	20231101	150400	232708710	9550	9560	9560	9550	145
286	20231101	150300	231323350	9570	9570	9570	9570	2
287	20231101	150200	231304210	9580	9580	9590	9570	145
288	20231101	150100	229915710	9600	9600	9600	9600	1
289	20231101	150000	229906110	9590	9590	9590	9590	21
290	20231101	145900	229704720	9590	9590	9590	9590	0
291	20231101	145800	229704720	9590	9600	9610	9590	83
292	20231101	145700	228908010	9590	9590	9590	9590	14
293	20231101	145600	228773750	9590	9600	9600	9590	14
294	20231101	145500	228639480	9590	9600	9620	9590	91
295	20231101	145400	227765860	9600	9600	9600	9600	76
296	20231101	145300	227036260	9610	9590	9610	9590	320
297	20231101	145200	223963290	9590	9590	9590	9590	22
298	20231101	145100	223752310	9590	9590	9590	9590	0
299	20231101	145000	223752310	9590	9600	9610	9590	39
300	20231101	144900	223377750	9590	9590	9610	9590	24
301	20231101	144800	223147570	9600	9600	9600	9600	27
302	20231101	144700	222888370	9590	9590	9590	9590	27
303	20231101	144600	222629440	9600	9590	9600	9590	13
304	20231101	144500	222504760	9600	9600	9610	9590	39
305	20231101	144400	222130480	9600	9610	9610	9600	81
306	20231101	144300	221352630	9600	9600	9600	9600	17
307	20231101	144200	221189430	9590	9610	9610	9590	41
308	20231101	144100	220795620	9590	9600	9620	9590	40
309	20231101	144000	220411440	9610	9600	9610	9600	16
310	20231101	143900	220257730	9590	9590	9590	9590	23
311	20231101	143800	220037160	9610	9590	9610	9590	10
312	20231101	143700	219941240	9600	9600	9600	9600	88
313	20231101	143600	219096440	9610	9600	9610	9600	39
314	20231101	143500	218721790	9610	9610	9620	9600	31
315	20231101	143400	218423910	9620	9620	9640	9620	23
316	20231101	143300	218202630	9600	9620	9620	9600	10
317	20231101	143200	218106610	9600	9620	9620	9600	19
318	20231101	143100	217924160	9600	9610	9610	9600	36
319	20231101	143000	217578300	9600	9610	9630	9600	35
320	20231101	142900	217241750	9630	9630	9630	9630	11
321	20231101	142800	217135820	9640	9620	9640	9600	41
322	20231101	142700	216741750	9620	9610	9620	9610	15
323	20231101	142600	216597590	9660	9660	9660	9660	0
324	20231101	142500	216597590	9660	9600	9660	9600	1047
325	20231101	142400	206501930	9600	9590	9600	9590	14
326	20231101	142300	206367660	9590	9590	9600	9590	27
327	20231101	142200	206108650	9580	9580	9580	9560	28
328	20231101	142100	205840610	9590	9590	9590	9590	0
329	20231101	142000	205840610	9590	9580	9590	9580	10
330	20231101	141900	205744800	9580	9580	9590	9570	98
331	20231101	141800	204806180	9570	9570	9570	9570	0
332	20231101	141700	204806180	9570	9590	9590	9570	15
333	20231101	141600	204662610	9580	9560	9580	9560	10
334	20231101	141500	204566910	9560	9560	9560	9560	10
335	20231101	141400	204471310	9600	9580	9600	9570	238
336	20231101	141300	202191290	9590	9590	9600	9580	20
337	20231101	141200	201999490	9580	9590	9590	9580	11
338	20231101	141100	201894100	9590	9580	9590	9580	10
339	20231101	141000	201798290	9620	9590	9620	9590	46
340	20231101	140900	201357090	9580	9600	9620	9570	42
341	20231101	140800	200953810	9620	9620	9620	9570	105
342	20231101	140700	199947610	9580	9600	9610	9580	28
343	20231101	140600	199678880	9570	9570	9570	9570	9
344	20231101	140500	199592750	9620	9570	9620	9570	717
345	20231101	140400	192701750	9570	9580	9580	9570	26
346	20231101	140300	192452900	9580	9570	9580	9570	74
347	20231101	140200	191744070	9580	9570	9580	9570	128
348	20231101	140100	190518930	9550	9550	9550	9550	10
349	20231101	140000	190423430	9560	9560	9560	9550	50
350	20231101	135900	189945520	9560	9560	9560	9560	10
351	20231101	135800	189849920	9550	9550	9550	9550	15
352	20231101	135700	189706670	9560	9560	9560	9560	25
353	20231101	135600	189467670	9550	9570	9570	9550	44
354	20231101	135500	189046910	9570	9560	9570	9550	65
355	20231101	135400	188425210	9550	9540	9550	9540	18
356	20231101	135300	188253360	9540	9550	9550	9540	22
357	20231101	135200	188043350	9540	9540	9540	9530	27
358	20231101	135100	187785870	9530	9530	9530	9530	0
359	20231101	135000	187785870	9530	9540	9540	9530	16
360	20231101	134900	187633320	9540	9540	9540	9540	11
361	20231101	134800	187528380	9530	9540	9540	9530	15
362	20231101	134700	187385380	9540	9540	9540	9540	29
363	20231101	134600	187108720	9540	9530	9540	9530	85
364	20231101	134500	186297870	9530	9530	9530	9520	223
365	20231101	134400	184172910	9530	9520	9530	9520	14
366	20231101	134300	184039580	9530	9530	9530	9530	12
367	20231101	134200	183925220	9540	9540	9550	9520	1457
368	20231101	134100	170043180	9540	9540	9540	9530	177
369	20231101	134000	168354780	9530	9540	9540	9530	11
370	20231101	133900	168249940	9530	9530	9530	9520	231
371	20231101	133800	166048850	9540	9540	9540	9540	1
372	20231101	133700	166039310	9540	9530	9540	9530	29
373	20231101	133600	165762930	9540	9530	9540	9530	19
374	20231101	133500	165581760	9530	9530	9530	9530	13
375	20231101	133400	165457870	9520	9530	9530	9520	14
376	20231101	133300	165324570	9530	9530	9530	9520	65
377	20231101	133200	164705170	9520	9540	9540	9520	26
378	20231101	133100	164457340	9540	9540	9540	9540	115
379	20231101	133000	163360240	9540	9540	9550	9530	156
380	20231101	132900	161873390	9540	9530	9540	9530	26
381	20231101	132800	161625500	9530	9530	9530	9530	10
382	20231101	132700	161530200	9540	9540	9540	9540	87
383	20231101	132600	160700220	9540	9540	9540	9530	21
384	20231101	132500	160499970	9540	9530	9540	9530	23
385	20231101	132400	160280650	9530	9530	9530	9530	5
386	20231101	132300	160233000	9530	9540	9540	9530	22
387	20231101	132200	160023210	9530	9530	9530	9530	5
388	20231101	132100	159975560	9530	9550	9550	9530	11
389	20231101	132000	159870710	9540	9540	9540	9540	14
390	20231101	131900	159737150	9540	9540	9540	9540	12
391	20231101	131800	159622670	9530	9530	9530	9530	15
392	20231101	131700	159479720	9530	9530	9530	9530	9
393	20231101	131600	159393950	9550	9540	9550	9540	29
394	20231101	131500	159117250	9550	9520	9550	9520	28
395	20231101	131400	158850470	9520	9520	9520	9520	0
396	20231101	131300	158850470	9520	9520	9540	9520	29
397	20231101	131200	158574160	9520	9540	9560	9520	109
398	20231101	131100	157532850	9530	9520	9530	9520	22
399	20231101	131000	157323320	9530	9530	9530	9530	6
400	20231101	130900	157266140	9530	9530	9530	9530	21
401	20231101	130800	157066010	9530	9530	9530	9530	5
402	20231101	130700	157018360	9530	9530	9530	9530	10
403	20231101	130600	156923060	9540	9540	9540	9540	10
404	20231101	130500	156827660	9540	9550	9550	9540	176
405	20231101	130400	155148600	9550	9550	9550	9550	393
406	20231101	130300	151395450	9550	9560	9560	9550	15
407	20231101	130200	151252100	9550	9550	9550	9550	22
408	20231101	130100	151042000	9550	9550	9550	9550	15
409	20231101	130000	150898750	9550	9560	9560	9550	31
410	20231101	125900	150602510	9560	9550	9560	9550	24
411	20231101	125800	150373210	9550	9550	9550	9550	13
412	20231101	125700	150249060	9550	9550	9550	9550	10
413	20231101	125600	150153560	9570	9540	9570	9540	293
414	20231101	125500	147355090	9540	9540	9540	9540	5
415	20231101	125400	147307390	9540	9540	9540	9540	73
416	20231101	125300	146610970	9540	9540	9550	9530	360
417	20231101	125200	143179320	9540	9540	9550	9540	210
418	20231101	125100	141175420	9540	9540	9540	9530	27
419	20231101	125000	140917940	9540	9540	9540	9540	3
420	20231101	124900	140889320	9530	9530	9540	9530	37
421	20231101	124800	140536610	9530	9530	9530	9530	9
422	20231101	124700	140450840	9540	9540	9540	9540	1
423	20231101	124600	140441300	9540	9550	9550	9540	275
424	20231101	124500	137817700	9550	9550	9550	9550	15
425	20231101	124400	137674450	9540	9540	9540	9540	5
426	20231101	124300	137626750	9540	9550	9550	9540	23
427	20231101	124200	137407200	9540	9540	9540	9540	9
428	20231101	124100	137321340	9550	9560	9560	9550	200
429	20231101	124000	135411200	9560	9560	9560	9560	15
430	20231101	123900	135267800	9560	9560	9560	9560	51
431	20231101	123800	134780240	9560	9560	9560	9560	14
432	20231101	123700	134646400	9550	9550	9550	9550	10
433	20231101	123600	134550900	9560	9550	9560	9550	22
434	20231101	123500	134340630	9560	9560	9560	9550	18
435	20231101	123400	134168640	9560	9560	9560	9560	15
436	20231101	123300	134025240	9560	9560	9560	9560	1
437	20231101	123200	134015680	9550	9560	9560	9550	26
438	20231101	123100	133767330	9560	9560	9560	9560	0
439	20231101	123000	133767330	9560	9570	9570	9560	27
440	20231101	122900	133509040	9570	9550	9570	9550	79
441	20231101	122800	132754130	9560	9560	9560	9560	19
442	20231101	122700	132572490	9550	9550	9550	9550	10
443	20231101	122600	132476990	9560	9560	9560	9550	27
444	20231101	122500	132219000	9570	9570	9570	9570	0
445	20231101	122400	132219000	9570	9560	9570	9560	26
446	20231101	122300	131970320	9560	9570	9570	9560	3
447	20231101	122200	131941630	9550	9550	9550	9550	29
448	20231101	122100	131664680	9540	9550	9550	9540	28
449	20231101	122000	131397460	9580	9560	9580	9560	11
450	20231101	121900	131292240	9550	9550	9550	9550	33
451	20231101	121800	130977090	9560	9560	9560	9560	1
452	20231101	121700	130967530	9580	9560	9580	9560	134
453	20231101	121600	129684690	9570	9560	9570	9560	11
454	20231101	121500	129579520	9560	9550	9560	9550	18
455	20231101	121400	129407560	9550	9550	9550	9550	9
456	20231101	121300	129321610	9550	9560	9570	9550	33
457	20231101	121200	129006180	9570	9570	9570	9570	1
458	20231101	121100	128996610	9560	9550	9560	9550	22
459	20231101	121000	128786380	9560	9570	9570	9550	43
460	20231101	120900	128375120	9570	9560	9570	9560	14
461	20231101	120800	128241270	9560	9550	9560	9550	14
462	20231101	120700	128107520	9550	9550	9550	9550	11
463	20231101	120600	128002470	9560	9560	9560	9560	17
464	20231101	120500	127839950	9550	9550	9550	9550	9
465	20231101	120400	127754000	9550	9550	9550	9550	18
466	20231101	120300	127582100	9550	9560	9560	9550	22
467	20231101	120200	127371880	9560	9550	9560	9550	25
468	20231101	120100	127133070	9570	9570	9570	9570	0
469	20231101	120000	127133070	9570	9560	9570	9560	23
470	20231101	115900	126913080	9560	9560	9560	9560	9
471	20231101	115800	126827040	9570	9570	9570	9570	0
472	20231101	115700	126827040	9570	9570	9570	9570	11
473	20231101	115600	126721770	9570	9560	9570	9550	19
474	20231101	115500	126540170	9560	9570	9600	9560	25
475	20231101	115400	126300990	9570	9550	9570	9550	116
476	20231101	115300	125191750	9560	9560	9560	9560	10
477	20231101	115200	125096150	9550	9560	9560	9550	14
478	20231101	115100	124962410	9550	9550	9550	9550	30
479	20231101	115000	124675910	9560	9560	9560	9560	0
480	20231101	114900	124675910	9560	9560	9560	9550	38
481	20231101	114800	124312900	9550	9550	9550	9550	5
482	20231101	114700	124265150	9540	9550	9550	9540	22
483	20231101	114600	124055140	9540	9530	9540	9530	18
484	20231101	114500	123883520	9530	9540	9540	9530	19
485	20231101	114400	123702440	9540	9550	9550	9540	5
486	20231101	114300	123654710	9560	9560	9560	9540	25
487	20231101	114200	123416040	9550	9550	9550	9550	20
488	20231101	114100	123225040	9550	9550	9550	9540	22
489	20231101	114000	123015080	9550	9550	9550	9550	0
490	20231101	113900	123015080	9550	9540	9550	9540	41
491	20231101	113800	122623730	9550	9540	9550	9540	11
492	20231101	113700	122518770	9540	9540	9540	9540	5
493	20231101	113600	122471070	9550	9550	9550	9550	10
494	20231101	113500	122375570	9550	9540	9550	9540	25
495	20231101	113400	122136960	9550	9560	9560	9550	3
496	20231101	113300	122108300	9550	9550	9550	9550	10
497	20231101	113200	122012800	9550	9550	9550	9550	26
498	20231101	113100	121764500	9550	9550	9550	9550	0
499	20231101	113000	121764500	9550	9560	9560	9550	31
500	20231101	112900	121468440	9550	9550	9550	9550	16
501	20231101	112800	121315640	9540	9540	9540	9540	28
502	20231101	112700	121048520	9550	9550	9550	9550	3
503	20231101	112600	121019870	9550	9530	9550	9530	169
504	20231101	112500	119406300	9530	9530	9530	9530	10
505	20231101	112400	119311000	9530	9530	9530	9530	14
506	20231101	112300	119177580	9530	9530	9530	9530	15
507	20231101	112200	119034630	9520	9520	9520	9520	15
508	20231101	112100	118891830	9530	9530	9530	9530	10
509	20231101	112000	118796530	9530	9530	9530	9530	15
510	20231101	111900	118653580	9530	9530	9530	9530	23
511	20231101	111800	118434390	9530	9520	9530	9520	39
512	20231101	111700	118062970	9520	9530	9530	9520	224
513	20231101	111600	115930430	9530	9530	9530	9520	15
514	20231101	111500	115787580	9530	9530	9530	9530	1
515	20231101	111400	115778050	9520	9520	9520	9520	68
516	20231101	111300	115130690	9520	9530	9530	9520	16
517	20231101	111200	114978260	9520	9520	9520	9520	43
518	20231101	111100	114568900	9520	9530	9530	9520	7
519	20231101	111000	114502240	9530	9530	9530	9530	0
520	20231101	110900	114502240	9530	9520	9530	9520	33
521	20231101	110800	114187900	9520	9520	9520	9520	9
522	20231101	110700	114102220	9550	9530	9550	9530	10
523	20231101	110600	114006830	9530	9540	9540	9530	30
524	20231101	110500	113720730	9530	9530	9530	9530	22
525	20231101	110400	113511070	9520	9530	9530	9520	221
526	20231101	110300	111406390	9530	9540	9540	9530	19
527	20231101	110200	111225220	9530	9530	9530	9530	13
528	20231101	110100	111101330	9540	9540	9540	9530	18
529	20231101	110000	110929660	9530	9530	9530	9530	9
530	20231101	105900	110843890	9540	9530	9540	9530	21
531	20231101	105800	110643660	9520	9540	9540	9520	12
532	20231101	105700	110529380	9540	9540	9540	9540	128
533	20231101	105600	109308260	9550	9560	9560	9550	583
534	20231101	105500	103740380	9550	9560	9560	9550	171
535	20231101	105400	102105720	9560	9570	9570	9560	26
536	20231101	105300	101856950	9580	9580	9580	9580	10
537	20231101	105200	101761150	9580	9580	9580	9570	18
538	20231101	105100	101588810	9580	9580	9580	9580	10
539	20231101	105000	101493010	9580	9570	9580	9570	14
540	20231101	104900	101358980	9580	9570	9580	9570	33
541	20231101	104800	101043060	9570	9570	9570	9570	5
542	20231101	104700	100995210	9570	9580	9580	9570	14
543	20231101	104600	100861220	9580	9590	9590	9580	20
544	20231101	104500	100669510	9590	9590	9590	9590	23
545	20231101	104400	100448940	9590	9590	9590	9590	9
546	20231101	104300	100362630	9620	9620	9620	9620	1
547	20231101	104200	100353010	9580	9590	9590	9580	19
548	20231101	104100	100170960	9590	9580	9590	9580	23
549	20231101	104000	99950480	9600	9580	9600	9580	6
550	20231101	103900	99892980	9660	9560	9660	9560	77
551	20231101	103800	99153930	9580	9580	9580	9570	209
552	20231101	103700	97153770	9570	9580	9580	9570	72
553	20231101	103600	96464060	9580	9610	9610	9580	304
554	20231101	103500	93545120	9670	9670	9670	9670	0
555	20231101	103400	93545120	9670	9650	9670	9630	54
556	20231101	103300	93025040	9640	9620	9720	9610	57
557	20231101	103200	92473630	9610	9590	9720	9590	686
558	20231101	103100	85813210	9580	9580	9580	9580	10
559	20231101	103000	85717410	9610	9590	9610	9590	24
560	20231101	102900	85487190	9590	9580	9590	9580	118
561	20231101	102800	84356640	9590	9610	9610	9590	12
562	20231101	102700	84241450	9600	9600	9610	9600	8
563	20231101	102600	84164640	9600	9600	9610	9600	48
564	20231101	102500	83703740	9610	9600	9610	9600	16
565	20231101	102400	83550130	9600	9600	9600	9600	6
566	20231101	102300	83492530	9600	9600	9600	9600	26
567	20231101	102200	83242930	9640	9600	9640	9600	16
568	20231101	102100	83089270	9590	9600	9610	9590	16
569	20231101	102000	82935760	9590	9600	9600	9590	13
570	20231101	101900	82811050	9590	9600	9600	9590	14
571	20231101	101800	82676780	9590	9600	9600	9590	11
572	20231101	101700	82571280	9640	9580	9640	9580	1700
573	20231101	101600	66268840	9570	9570	9570	9570	0
574	20231101	101500	66268840	9570	9590	9590	9570	23
575	20231101	101400	66048590	9590	9610	9610	9580	823
576	20231101	101300	58154580	9610	9610	9610	9610	18
577	20231101	101200	57981600	9600	9600	9600	9600	10
578	20231101	101100	57885600	9600	9600	9600	9600	100
579	20231101	101000	56925600	9600	9610	9620	9600	22
580	20231101	100900	56714350	9610	9600	9610	9600	118
581	20231101	100800	55581450	9610	9620	9620	9610	14
582	20231101	100700	55446870	9620	9630	9630	9620	11
583	20231101	100600	55340950	9630	9630	9630	9630	9
584	20231101	100500	55254280	9640	9640	9640	9630	10
585	20231101	100400	55157910	9640	9650	9650	9640	21
586	20231101	100300	54955430	9650	9650	9650	9640	16
587	20231101	100200	54801040	9640	9640	9640	9640	23
588	20231101	100100	54579320	9660	9650	9660	9650	16
589	20231101	100000	54424900	9650	9650	9650	9650	0
590	20231101	095900	54424900	9650	9650	9650	9650	10
591	20231101	095800	54328400	9650	9650	9650	9650	10
592	20231101	095700	54231900	9690	9690	9690	9690	1
593	20231101	095600	54222210	9700	9700	9700	9700	5
594	20231101	095500	54173710	9700	9650	9700	9650	20
595	20231101	095400	53980210	9650	9650	9650	9650	5
596	20231101	095300	53931960	9630	9630	9630	9630	1
597	20231101	095200	53922330	9660	9660	9660	9660	202
598	20231101	095100	51971010	9620	9620	9620	9620	5
599	20231101	095000	51922910	9620	9630	9640	9620	3
600	20231101	094900	51894020	9610	9610	9610	9600	121
601	20231101	094800	50731220	9610	9620	9620	9610	341
602	20231101	094700	47450810	9610	9690	9690	9610	273
603	20231101	094600	44818070	9690	9670	9690	9670	52
604	20231101	094500	44314600	9670	9670	9670	9670	1
605	20231101	094400	44304930	9690	9690	9690	9690	0
606	20231101	094300	44304930	9690	9690	9690	9690	0
607	20231101	094200	44304930	9690	9690	9690	9690	3
608	20231101	094100	44275860	9680	9670	9680	9670	40
609	20231101	094000	43889040	9680	9670	9680	9670	3
610	20231101	093900	43860020	9690	9700	9700	9690	2
611	20231101	093800	43840630	9710	9710	9710	9710	42
612	20231101	093700	43432810	9720	9720	9720	9720	1
613	20231101	093600	43423090	9720	9730	9750	9710	29
614	20231101	093500	43141020	9750	9740	9750	9720	38
615	20231101	093400	42770990	9740	9730	9750	9720	374
616	20231101	093300	39126780	9710	9660	9710	9660	456
617	20231101	093200	34709100	9640	9650	9650	9640	38
618	20231101	093100	34342600	9650	9650	9650	9650	20
619	20231101	093000	34149600	9650	9650	9650	9650	1
620	20231101	092900	34139950	9620	9650	9650	9620	2
621	20231101	092800	34120680	9620	9620	9620	9620	0
622	20231101	092700	34120680	9620	9620	9620	9620	100
623	20231101	092600	33158680	9650	9650	9650	9650	1
624	20231101	092500	33149030	9650	9650	9650	9650	0
625	20231101	092400	33149030	9650	9670	9670	9650	86
626	20231101	092300	32318270	9680	9680	9680	9680	12
627	20231101	092200	32202110	9670	9670	9680	9670	22
628	20231101	092100	31989360	9670	9640	9670	9640	151
629	20231101	092000	30533610	9640	9640	9640	9610	334
630	20231101	091900	27320190	9650	9650	9650	9650	11
631	20231101	091800	27214040	9640	9640	9640	9640	67
632	20231101	091700	26568160	9640	9630	9640	9630	720
633	20231101	091600	19627460	9640	9640	9640	9640	1
634	20231101	091500	19617820	9640	9640	9650	9630	77
635	20231101	091400	18875590	9640	9630	9640	9630	16
636	20231101	091300	18721500	9630	9600	9630	9600	928
637	20231101	091200	9812060	9580	9600	9600	9580	11
638	20231101	091100	9706660	9600	9600	9600	9600	0
639	20231101	091000	9706660	9600	9600	9600	9600	0
640	20231101	090900	9706660	9600	9600	9600	9600	0
641	20231101	090800	9706660	9600	9580	9600	9560	101
642	20231101	090700	8740730	9610	9590	9610	9590	27
643	20231101	090600	8481640	9590	9560	9590	9560	15
644	20231101	090500	8338140	9580	9550	9580	9550	87
645	20231101	090400	7505550	9510	9530	9530	9510	9
646	20231101	090300	7419940	9530	9530	9530	9530	0
647	20231101	090200	7419940	9530	9530	9530	9530	0
648	20231101	090100	7419940	9530	9490	9530	9470	101
649	20231101	090000	6458540	9470	9470	9470	9470	682