KissMeData/382840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211800	435733980	15080	15080	15080	15080	1712
3	20231101	211700	435733980	15080	15080	15080	15080	0
4	20231101	211600	435733980	15080	15080	15080	15080	0
5	20231101	211500	435733980	15080	15080	15080	15080	0
6	20231101	211400	435733980	15080	15080	15080	15080	0
7	20231101	211300	435733980	15080	15080	15080	15080	0
8	20231101	211200	435733980	15080	15080	15080	15080	0
9	20231101	211100	435733980	15080	15080	15080	15080	0
10	20231101	211000	435733980	15080	15080	15080	15080	0
11	20231101	210900	435733980	15080	15080	15080	15080	0
12	20231101	210800	435733980	15080	15080	15080	15080	0
13	20231101	210700	435733980	15080	15080	15080	15080	0
14	20231101	210600	435733980	15080	15080	15080	15080	0
15	20231101	210500	435733980	15080	15080	15080	15080	0
16	20231101	210400	435733980	15080	15080	15080	15080	0
17	20231101	210300	435733980	15080	15080	15080	15080	0
18	20231101	210200	435733980	15080	15080	15080	15080	0
19	20231101	210100	435733980	15080	15080	15080	15080	0
20	20231101	210000	435733980	15080	15080	15080	15080	0
21	20231101	205900	435733980	15080	15080	15080	15080	0
22	20231101	205800	435733980	15080	15080	15080	15080	0
23	20231101	205700	435733980	15080	15080	15080	15080	0
24	20231101	205600	435733980	15080	15080	15080	15080	0
25	20231101	205500	435733980	15080	15080	15080	15080	0
26	20231101	205400	435733980	15080	15080	15080	15080	0
27	20231101	205300	435733980	15080	15080	15080	15080	0
28	20231101	205200	435733980	15080	15080	15080	15080	0
29	20231101	205100	435733980	15080	15080	15080	15080	0
30	20231101	205000	435733980	15080	15080	15080	15080	0
31	20231101	204900	435733980	15080	15080	15080	15080	0
32	20231101	204800	435733980	15080	15080	15080	15080	1712
33	20231101	204700	435733980	15080	15080	15080	15080	0
34	20231101	204600	435733980	15080	15080	15080	15080	0
35	20231101	204500	435733980	15080	15080	15080	15080	0
36	20231101	204400	435733980	15080	15080	15080	15080	0
37	20231101	204300	435733980	15080	15080	15080	15080	0
38	20231101	204200	435733980	15080	15080	15080	15080	0
39	20231101	204100	435733980	15080	15080	15080	15080	0
40	20231101	204000	435733980	15080	15080	15080	15080	0
41	20231101	203900	435733980	15080	15080	15080	15080	0
42	20231101	203800	435733980	15080	15080	15080	15080	0
43	20231101	203700	435733980	15080	15080	15080	15080	0
44	20231101	203600	435733980	15080	15080	15080	15080	0
45	20231101	203500	435733980	15080	15080	15080	15080	0
46	20231101	203400	435733980	15080	15080	15080	15080	0
47	20231101	203300	435733980	15080	15080	15080	15080	0
48	20231101	203200	435733980	15080	15080	15080	15080	0
49	20231101	203100	435733980	15080	15080	15080	15080	0
50	20231101	203000	435733980	15080	15080	15080	15080	0
51	20231101	202900	435733980	15080	15080	15080	15080	0
52	20231101	202800	435733980	15080	15080	15080	15080	0
53	20231101	202700	435733980	15080	15080	15080	15080	0
54	20231101	202600	435733980	15080	15080	15080	15080	0
55	20231101	202500	435733980	15080	15080	15080	15080	0
56	20231101	202400	435733980	15080	15080	15080	15080	0
57	20231101	202300	435733980	15080	15080	15080	15080	0
58	20231101	202200	435733980	15080	15080	15080	15080	0
59	20231101	202100	435733980	15080	15080	15080	15080	0
60	20231101	202000	435733980	15080	15080	15080	15080	0
61	20231101	201900	435733980	15080	15080	15080	15080	0
62	20231101	201800	435733980	15080	15080	15080	15080	1712
63	20231101	201700	435733980	15080	15080	15080	15080	0
64	20231101	201600	435733980	15080	15080	15080	15080	0
65	20231101	201500	435733980	15080	15080	15080	15080	0
66	20231101	201400	435733980	15080	15080	15080	15080	0
67	20231101	201300	435733980	15080	15080	15080	15080	0
68	20231101	201200	435733980	15080	15080	15080	15080	0
69	20231101	201100	435733980	15080	15080	15080	15080	0
70	20231101	201000	435733980	15080	15080	15080	15080	0
71	20231101	200900	435733980	15080	15080	15080	15080	0
72	20231101	200800	435733980	15080	15080	15080	15080	0
73	20231101	200700	435733980	15080	15080	15080	15080	0
74	20231101	200600	435733980	15080	15080	15080	15080	0
75	20231101	200500	435733980	15080	15080	15080	15080	0
76	20231101	200400	435733980	15080	15080	15080	15080	0
77	20231101	200300	435733980	15080	15080	15080	15080	0
78	20231101	200200	435733980	15080	15080	15080	15080	0
79	20231101	200100	435733980	15080	15080	15080	15080	0
80	20231101	200000	435733980	15080	15080	15080	15080	0
81	20231101	195900	435733980	15080	15080	15080	15080	0
82	20231101	195800	435733980	15080	15080	15080	15080	0
83	20231101	195700	435733980	15080	15080	15080	15080	0
84	20231101	195600	435733980	15080	15080	15080	15080	0
85	20231101	195500	435733980	15080	15080	15080	15080	0
86	20231101	195400	435733980	15080	15080	15080	15080	0
87	20231101	195300	435733980	15080	15080	15080	15080	0
88	20231101	195200	435733980	15080	15080	15080	15080	0
89	20231101	195100	435733980	15080	15080	15080	15080	0
90	20231101	195000	435733980	15080	15080	15080	15080	0
91	20231101	194900	435733980	15080	15080	15080	15080	0
92	20231101	194800	435733980	15080	15080	15080	15080	1712
93	20231101	194700	435733980	15080	15080	15080	15080	0
94	20231101	194600	435733980	15080	15080	15080	15080	0
95	20231101	194500	435733980	15080	15080	15080	15080	0
96	20231101	194400	435733980	15080	15080	15080	15080	0
97	20231101	194300	435733980	15080	15080	15080	15080	0
98	20231101	194200	435733980	15080	15080	15080	15080	0
99	20231101	194100	435733980	15080	15080	15080	15080	0
100	20231101	194000	435733980	15080	15080	15080	15080	0
101	20231101	193900	435733980	15080	15080	15080	15080	0
102	20231101	193800	435733980	15080	15080	15080	15080	0
103	20231101	193700	435733980	15080	15080	15080	15080	0
104	20231101	193600	435733980	15080	15080	15080	15080	0
105	20231101	193500	435733980	15080	15080	15080	15080	0
106	20231101	193400	435733980	15080	15080	15080	15080	0
107	20231101	193300	435733980	15080	15080	15080	15080	0
108	20231101	193200	435733980	15080	15080	15080	15080	0
109	20231101	193100	435733980	15080	15080	15080	15080	0
110	20231101	193000	435733980	15080	15080	15080	15080	0
111	20231101	192900	435733980	15080	15080	15080	15080	0
112	20231101	192800	435733980	15080	15080	15080	15080	0
113	20231101	192700	435733980	15080	15080	15080	15080	0
114	20231101	192600	435733980	15080	15080	15080	15080	0
115	20231101	192500	435733980	15080	15080	15080	15080	0
116	20231101	192400	435733980	15080	15080	15080	15080	0
117	20231101	192300	435733980	15080	15080	15080	15080	0
118	20231101	192200	435733980	15080	15080	15080	15080	0
119	20231101	192100	435733980	15080	15080	15080	15080	0
120	20231101	192000	435733980	15080	15080	15080	15080	0
121	20231101	191900	435733980	15080	15080	15080	15080	0
122	20231101	191800	435733980	15080	15080	15080	15080	1712
123	20231101	191700	435733980	15080	15080	15080	15080	0
124	20231101	191600	435733980	15080	15080	15080	15080	0
125	20231101	191500	435733980	15080	15080	15080	15080	0
126	20231101	191400	435733980	15080	15080	15080	15080	0
127	20231101	191300	435733980	15080	15080	15080	15080	0
128	20231101	191200	435733980	15080	15080	15080	15080	0
129	20231101	191100	435733980	15080	15080	15080	15080	0
130	20231101	191000	435733980	15080	15080	15080	15080	0
131	20231101	190900	435733980	15080	15080	15080	15080	0
132	20231101	190800	435733980	15080	15080	15080	15080	0
133	20231101	190700	435733980	15080	15080	15080	15080	0
134	20231101	190600	435733980	15080	15080	15080	15080	0
135	20231101	190500	435733980	15080	15080	15080	15080	0
136	20231101	190400	435733980	15080	15080	15080	15080	0
137	20231101	190300	435733980	15080	15080	15080	15080	0
138	20231101	190200	435733980	15080	15080	15080	15080	0
139	20231101	190100	435733980	15080	15080	15080	15080	0
140	20231101	190000	435733980	15080	15080	15080	15080	0
141	20231101	185900	435733980	15080	15080	15080	15080	0
142	20231101	185800	435733980	15080	15080	15080	15080	0
143	20231101	185700	435733980	15080	15080	15080	15080	0
144	20231101	185600	435733980	15080	15080	15080	15080	0
145	20231101	185500	435733980	15080	15080	15080	15080	0
146	20231101	185400	435733980	15080	15080	15080	15080	0
147	20231101	185300	435733980	15080	15080	15080	15080	0
148	20231101	185200	435733980	15080	15080	15080	15080	0
149	20231101	185100	435733980	15080	15080	15080	15080	0
150	20231101	185000	435733980	15080	15080	15080	15080	0
151	20231101	184900	435733980	15080	15080	15080	15080	0
152	20231101	184800	435733980	15080	15080	15080	15080	1712
153	20231101	184700	435733980	15080	15080	15080	15080	0
154	20231101	184600	435733980	15080	15080	15080	15080	0
155	20231101	184500	435733980	15080	15080	15080	15080	0
156	20231101	184400	435733980	15080	15080	15080	15080	0
157	20231101	184300	435733980	15080	15080	15080	15080	0
158	20231101	184200	435733980	15080	15080	15080	15080	0
159	20231101	184100	435733980	15080	15080	15080	15080	0
160	20231101	184000	435733980	15080	15080	15080	15080	0
161	20231101	183900	435733980	15080	15080	15080	15080	0
162	20231101	183800	435733980	15080	15080	15080	15080	0
163	20231101	183700	435733980	15080	15080	15080	15080	0
164	20231101	183600	435733980	15080	15080	15080	15080	0
165	20231101	183500	435733980	15080	15080	15080	15080	0
166	20231101	183400	435733980	15080	15080	15080	15080	0
167	20231101	183300	435733980	15080	15080	15080	15080	0
168	20231101	183200	435733980	15080	15080	15080	15080	0
169	20231101	183100	435733980	15080	15080	15080	15080	0
170	20231101	183000	435733980	15080	15080	15080	15080	0
171	20231101	182900	435733980	15080	15080	15080	15080	0
172	20231101	182800	435733980	15080	15080	15080	15080	0
173	20231101	182700	435733980	15080	15080	15080	15080	0
174	20231101	182600	435733980	15080	15080	15080	15080	0
175	20231101	182500	435733980	15080	15080	15080	15080	0
176	20231101	182400	435733980	15080	15080	15080	15080	0
177	20231101	182300	435733980	15080	15080	15080	15080	0
178	20231101	182200	435733980	15080	15080	15080	15080	0
179	20231101	182100	435733980	15080	15080	15080	15080	0
180	20231101	182000	435733980	15080	15080	15080	15080	0
181	20231101	181900	435733980	15080	15080	15080	15080	0
182	20231101	181800	435733980	15080	15080	15080	15080	1712
183	20231101	181700	435733980	15080	15080	15080	15080	0
184	20231101	181600	435733980	15080	15080	15080	15080	0
185	20231101	181500	435733980	15080	15080	15080	15080	0
186	20231101	181400	435733980	15080	15080	15080	15080	0
187	20231101	181300	435733980	15080	15080	15080	15080	0
188	20231101	181200	435733980	15080	15080	15080	15080	0
189	20231101	181100	435733980	15080	15080	15080	15080	0
190	20231101	181000	435733980	15080	15080	15080	15080	0
191	20231101	180900	435733980	15080	15080	15080	15080	0
192	20231101	180800	435733980	15080	15080	15080	15080	0
193	20231101	180700	435733980	15080	15080	15080	15080	0
194	20231101	180600	435733980	15080	15080	15080	15080	0
195	20231101	180500	435733980	15080	15080	15080	15080	0
196	20231101	180400	435733980	15080	15080	15080	15080	0
197	20231101	180300	435733980	15080	15080	15080	15080	0
198	20231101	180200	435733980	15080	15080	15080	15080	0
199	20231101	180100	435733980	15080	15080	15080	15080	0
200	20231101	180000	435733980	15080	15080	15080	15080	0
201	20231101	175900	435733980	15080	15080	15080	15080	0
202	20231101	175800	435733980	15080	15080	15080	15080	0
203	20231101	175700	435733980	15080	15080	15080	15080	0
204	20231101	175600	435733980	15080	15080	15080	15080	0
205	20231101	175500	435733980	15080	15080	15080	15080	0
206	20231101	175400	435733980	15080	15080	15080	15080	0
207	20231101	175300	435733980	15080	15080	15080	15080	0
208	20231101	175200	435733980	15080	15080	15080	15080	0
209	20231101	175100	435733980	15080	15080	15080	15080	0
210	20231101	175000	435733980	15080	15080	15080	15080	0
211	20231101	174900	435733980	15080	15080	15080	15080	0
212	20231101	174800	435733980	15080	15080	15080	15080	1712
213	20231101	174700	435733980	15080	15080	15080	15080	0
214	20231101	174600	435733980	15080	15080	15080	15080	0
215	20231101	174500	435733980	15080	15080	15080	15080	0
216	20231101	174400	435733980	15080	15080	15080	15080	0
217	20231101	174300	435733980	15080	15080	15080	15080	0
218	20231101	174200	435733980	15080	15080	15080	15080	0
219	20231101	174100	435733980	15080	15080	15080	15080	0
220	20231101	174000	435733980	15080	15080	15080	15080	0
221	20231101	173900	435733980	15080	15080	15080	15080	0
222	20231101	173800	435733980	15080	15080	15080	15080	0
223	20231101	173700	435733980	15080	15080	15080	15080	0
224	20231101	173600	435733980	15080	15080	15080	15080	0
225	20231101	173500	435733980	15080	15080	15080	15080	0
226	20231101	173400	435733980	15080	15080	15080	15080	0
227	20231101	173300	435733980	15080	15080	15080	15080	0
228	20231101	173200	435733980	15080	15080	15080	15080	0
229	20231101	173100	435733980	15080	15080	15080	15080	0
230	20231101	173000	435733980	15080	15080	15080	15080	0
231	20231101	172900	435733980	15080	15080	15080	15080	0
232	20231101	172800	435733980	15080	15080	15080	15080	0
233	20231101	172700	435733980	15080	15080	15080	15080	0
234	20231101	172600	435733980	15080	15080	15080	15080	0
235	20231101	172500	435733980	15080	15080	15080	15080	0
236	20231101	172400	435733980	15080	15080	15080	15080	0
237	20231101	172300	435733980	15080	15080	15080	15080	0
238	20231101	172200	435733980	15080	15080	15080	15080	0
239	20231101	172100	435733980	15080	15080	15080	15080	0
240	20231101	172000	435733980	15080	15080	15080	15080	0
241	20231101	171900	435733980	15080	15080	15080	15080	0
242	20231101	171800	435733980	15080	15080	15080	15080	1712
243	20231101	171700	435733980	15080	15080	15080	15080	0
244	20231101	171600	435733980	15080	15080	15080	15080	0
245	20231101	171500	435733980	15080	15080	15080	15080	0
246	20231101	171400	435733980	15080	15080	15080	15080	0
247	20231101	171300	435733980	15080	15080	15080	15080	0
248	20231101	171200	435733980	15080	15080	15080	15080	0
249	20231101	171100	435733980	15080	15080	15080	15080	0
250	20231101	171000	435733980	15080	15080	15080	15080	0
251	20231101	170900	435733980	15080	15080	15080	15080	0
252	20231101	170800	435733980	15080	15080	15080	15080	0
253	20231101	170700	435733980	15080	15080	15080	15080	0
254	20231101	170600	435733980	15080	15080	15080	15080	0
255	20231101	170500	435733980	15080	15080	15080	15080	0
256	20231101	170400	435733980	15080	15080	15080	15080	0
257	20231101	170300	435733980	15080	15080	15080	15080	0
258	20231101	170200	435733980	15080	15080	15080	15080	0
259	20231101	170100	435733980	15080	15080	15080	15080	0
260	20231101	170000	435733980	15080	15080	15080	15080	0
261	20231101	165900	435733980	15080	15080	15080	15080	0
262	20231101	165800	435733980	15080	15080	15080	15080	0
263	20231101	165700	435733980	15080	15080	15080	15080	0
264	20231101	165600	435733980	15080	15080	15080	15080	0
265	20231101	165500	435733980	15080	15080	15080	15080	0
266	20231101	165400	435733980	15080	15080	15080	15080	0
267	20231101	165300	435733980	15080	15080	15080	15080	0
268	20231101	165200	435733980	15080	15080	15080	15080	0
269	20231101	165100	435733980	15080	15080	15080	15080	0
270	20231101	165000	435733980	15080	15080	15080	15080	0
271	20231101	164900	435733980	15080	15080	15080	15080	0
272	20231101	164800	435733980	15080	15080	15080	15080	1712
273	20231101	164700	435733980	15080	15080	15080	15080	0
274	20231101	164600	435733980	15080	15080	15080	15080	0
275	20231101	164500	435733980	15080	15080	15080	15080	0
276	20231101	164400	435733980	15080	15080	15080	15080	0
277	20231101	164300	435733980	15080	15080	15080	15080	0
278	20231101	164200	435733980	15080	15080	15080	15080	0
279	20231101	164100	435733980	15080	15080	15080	15080	0
280	20231101	164000	435733980	15080	15080	15080	15080	0
281	20231101	163900	435733980	15080	15080	15080	15080	0
282	20231101	163800	435733980	15080	15080	15080	15080	0
283	20231101	163700	435733980	15080	15080	15080	15080	0
284	20231101	163600	435733980	15080	15080	15080	15080	0
285	20231101	163500	435733980	15080	15080	15080	15080	0
286	20231101	163400	435733980	15080	15080	15080	15080	0
287	20231101	163300	435733980	15080	15080	15080	15080	0
288	20231101	163200	435733980	15080	15080	15080	15080	0
289	20231101	163100	435733980	15080	15080	15080	15080	0
290	20231101	163000	435733980	15080	15080	15080	15080	0
291	20231101	162900	435733980	15080	15080	15080	15080	0
292	20231101	162800	435733980	15080	15080	15080	15080	0
293	20231101	162700	435733980	15080	15080	15080	15080	0
294	20231101	162600	435733980	15080	15080	15080	15080	0
295	20231101	162500	435733980	15080	15080	15080	15080	0
296	20231101	162400	435733980	15080	15080	15080	15080	0
297	20231101	162300	435733980	15080	15080	15080	15080	0
298	20231101	162200	435733980	15080	15080	15080	15080	0
299	20231101	162100	435733980	15080	15080	15080	15080	0
300	20231101	162000	435733980	15080	15080	15080	15080	0
301	20231101	161900	435733980	15080	15080	15080	15080	0
302	20231101	161800	435733980	15080	15080	15080	15080	1712
303	20231101	161700	435733980	15080	15080	15080	15080	0
304	20231101	161600	435733980	15080	15080	15080	15080	0
305	20231101	161500	435733980	15080	15080	15080	15080	0
306	20231101	161400	435733980	15080	15080	15080	15080	0
307	20231101	161300	435733980	15080	15080	15080	15080	0
308	20231101	161200	435733980	15080	15080	15080	15080	0
309	20231101	161100	435733980	15080	15080	15080	15080	0
310	20231101	161000	435733980	15080	15080	15080	15080	0
311	20231101	160900	435733980	15080	15080	15080	15080	0
312	20231101	160800	435733980	15080	15080	15080	15080	0
313	20231101	160700	435733980	15080	15080	15080	15080	0
314	20231101	160600	435733980	15080	15080	15080	15080	0
315	20231101	160500	435733980	15080	15080	15080	15080	0
316	20231101	160400	435733980	15080	15080	15080	15080	0
317	20231101	160300	435733980	15080	15080	15080	15080	0
318	20231101	160200	435733980	15080	15080	15080	15080	0
319	20231101	160100	435733980	15080	15080	15080	15080	0
320	20231101	160000	435733980	15080	15080	15080	15080	0
321	20231101	155900	435733980	15080	15080	15080	15080	0
322	20231101	155800	435733980	15080	15080	15080	15080	0
323	20231101	155700	435733980	15080	15080	15080	15080	0
324	20231101	155600	435733980	15080	15080	15080	15080	0
325	20231101	155500	435733980	15080	15080	15080	15080	0
326	20231101	155400	435733980	15080	15080	15080	15080	0
327	20231101	155300	435733980	15080	15080	15080	15080	0
328	20231101	155200	435733980	15080	15080	15080	15080	0
329	20231101	155100	435733980	15080	15080	15080	15080	0
330	20231101	155000	435733980	15080	15080	15080	15080	0
331	20231101	154900	435733980	15080	15080	15080	15080	0
332	20231101	154800	435733980	15080	15080	15080	15080	1712
333	20231101	154700	435733980	15080	15080	15080	15080	0
334	20231101	154600	435733980	15080	15080	15080	15080	0
335	20231101	154500	435733980	15080	15080	15080	15080	0
336	20231101	154400	435733980	15080	15080	15080	15080	0
337	20231101	154300	435733980	15080	15080	15080	15080	0
338	20231101	154200	435733980	15080	15080	15080	15080	0
339	20231101	154100	435733980	15080	15080	15080	15080	0
340	20231101	154000	435733980	15080	15080	15080	15080	0
341	20231101	153900	435733980	15080	15080	15080	15080	0
342	20231101	153800	435733980	15080	15080	15080	15080	0
343	20231101	153700	435733980	15080	15080	15080	15080	0
344	20231101	153600	435733980	15080	15080	15080	15080	0
345	20231101	153500	435733980	15080	15080	15080	15080	0
346	20231101	153400	435733980	15080	15080	15080	15080	0
347	20231101	153300	435733980	15080	15080	15080	15080	0
348	20231101	153200	435733980	15080	15080	15080	15080	0
349	20231101	153100	435733980	15080	15080	15080	15080	0
350	20231101	153000	435733980	15080	15080	15080	15080	1712
351	20231101	152900	409917020	15090	15090	15090	15090	0
352	20231101	152800	409917020	15090	15090	15090	15090	0
353	20231101	152700	409917020	15090	15090	15090	15090	0
354	20231101	152600	409917020	15090	15090	15090	15090	0
355	20231101	152500	409917020	15090	15090	15090	15090	0
356	20231101	152400	409917020	15090	15090	15090	15090	0
357	20231101	152300	409917020	15090	15090	15090	15090	0
358	20231101	152200	409917020	15090	15090	15090	15090	0
359	20231101	152100	409917020	15090	15090	15090	15090	0
360	20231101	152000	409917020	15090	15090	15090	15090	0
361	20231101	151900	409917020	15090	15090	15090	15080	672
362	20231101	151800	399783120	15090	15080	15090	15080	386
363	20231101	151700	393960200	15080	15090	15090	15080	589
364	20231101	151600	385077800	15090	15090	15090	15090	14
365	20231101	151500	384866540	15090	15090	15090	15090	64
366	20231101	151400	383900780	15090	15090	15090	15090	17
367	20231101	151300	383644250	15090	15090	15100	15080	1187
368	20231101	151200	365743270	15100	15090	15100	15090	74
369	20231101	151100	364626570	15100	15100	15100	15100	5
370	20231101	151000	364551070	15100	15110	15110	15100	8
371	20231101	150900	364430230	15110	15110	15110	15110	11
372	20231101	150800	364264020	15110	15090	15110	15090	508
373	20231101	150700	356593360	15090	15090	15090	15090	11
374	20231101	150600	356427370	15090	15090	15090	15090	20
375	20231101	150500	356125570	15090	15090	15090	15090	127
376	20231101	150400	354209140	15100	15090	15100	15090	571
377	20231101	150300	345592700	15090	15100	15100	15080	88
378	20231101	150200	344264870	15090	15090	15090	15090	6
379	20231101	150100	344174330	15090	15090	15090	15080	305
380	20231101	150000	339572880	15090	15090	15090	15090	24
381	20231101	145900	339210720	15090	15080	15090	15080	135
382	20231101	145800	337174570	15080	15080	15080	15080	510
383	20231101	145700	329483770	15080	15090	15090	15080	34
384	20231101	145600	328970810	15090	15090	15090	15090	70
385	20231101	145500	327914510	15100	15100	15100	15090	110
386	20231101	145400	326253610	15100	15100	15100	15100	40
387	20231101	145300	325649610	15100	15080	15100	15080	211
388	20231101	145200	322466300	15090	15100	15100	15090	66
389	20231101	145100	321470310	15100	15100	15100	15100	90
390	20231101	145000	320111310	15110	15110	15110	15110	0
391	20231101	144900	320111310	15110	15110	15110	15110	4
392	20231101	144800	320050870	15110	15110	15110	15110	6
393	20231101	144700	319960210	15110	15120	15120	15110	53
394	20231101	144600	319159350	15120	15120	15120	15120	4
395	20231101	144500	319098870	15120	15100	15120	15100	43
396	20231101	144400	318449490	15100	15100	15100	15100	0
397	20231101	144300	318449490	15100	15090	15100	15090	16
398	20231101	144200	318208000	15090	15090	15090	15090	13
399	20231101	144100	318011830	15090	15090	15090	15090	117
400	20231101	144000	316246300	15090	15100	15100	15090	11
401	20231101	143900	316080300	15100	15100	15100	15100	10
402	20231101	143800	315929300	15090	15090	15100	15090	255
403	20231101	143700	312081310	15090	15090	15090	15090	1
404	20231101	143600	312066220	15090	15090	15090	15090	0
405	20231101	143500	312066220	15090	15090	15090	15090	128
406	20231101	143400	310134700	15090	15090	15090	15090	5
407	20231101	143300	310059250	15100	15090	15100	15090	5
408	20231101	143200	309983760	15090	15100	15100	15090	134
409	20231101	143100	307961690	15100	15100	15100	15100	4
410	20231101	143000	307901290	15090	15090	15090	15090	248
411	20231101	142900	304158970	15100	15100	15100	15100	0
412	20231101	142800	304158970	15100	15100	15100	15100	70
413	20231101	142700	303101970	15100	15100	15100	15100	70
414	20231101	142600	302044970	15100	15090	15100	15090	69
415	20231101	142500	301003140	15100	15100	15100	15100	14
416	20231101	142400	300791740	15120	15120	15120	15120	1
417	20231101	142300	300776620	15130	15130	15130	15130	0
418	20231101	142200	300776620	15130	15120	15130	15120	105
419	20231101	142100	299188970	15130	15130	15130	15130	21
420	20231101	142000	298871240	15120	15120	15120	15120	101
421	20231101	141900	297344120	15140	15140	15140	15140	0
422	20231101	141800	297344120	15140	15140	15140	15140	0
423	20231101	141700	297344120	15140	15140	15140	15140	0
424	20231101	141600	297344120	15140	15080	15140	15080	3
425	20231101	141500	297298810	15080	15080	15080	15080	0
426	20231101	141400	297298810	15080	15080	15080	15080	100
427	20231101	141300	295790810	15080	15080	15080	15080	100
428	20231101	141200	294282810	15080	15090	15090	15080	123
429	20231101	141100	292426960	15090	15090	15090	15090	22
430	20231101	141000	292094980	15080	15080	15080	15080	0
431	20231101	140900	292094980	15080	15090	15090	15080	123
432	20231101	140800	290239830	15090	15090	15090	15090	0
433	20231101	140700	290239830	15090	15100	15100	15090	965
434	20231101	140600	275669850	15100	15100	15100	15100	50
435	20231101	140500	274914850	15110	15120	15120	15110	137
436	20231101	140400	272843960	15140	15140	15140	15140	3
437	20231101	140300	272798540	15160	15160	15160	15160	0
438	20231101	140200	272798540	15160	15160	15160	15160	0
439	20231101	140100	272798540	15160	15160	15160	15160	1
440	20231101	140000	272783380	15150	15150	15150	15150	1
441	20231101	135900	272768230	15110	15120	15120	15110	145
442	20231101	135800	270576150	15120	15130	15130	15120	300
443	20231101	135700	266039970	15130	15130	15130	15130	0
444	20231101	135600	266039970	15130	15160	15160	15130	65
445	20231101	135500	265056370	15150	15150	15150	15150	0
446	20231101	135400	265056370	15150	15150	15150	15150	0
447	20231101	135300	265056370	15150	15150	15150	15150	104
448	20231101	135200	263480770	15130	15130	15130	15130	0
449	20231101	135100	263480770	15130	15130	15130	15130	0
450	20231101	135000	263480770	15130	15130	15130	15130	5
451	20231101	134900	263405120	15130	15140	15140	15130	24
452	20231101	134800	263041970	15120	15150	15150	15120	105
453	20231101	134700	261453840	15150	15150	15150	15150	5
454	20231101	134600	261378090	15150	15150	15150	15150	3
455	20231101	134500	261332640	15170	15170	15170	15170	6
456	20231101	134400	261241620	15180	15180	15180	15180	0
457	20231101	134300	261241620	15180	15180	15180	15180	9
458	20231101	134200	261105000	15130	15130	15130	15130	0
459	20231101	134100	261105000	15130	15130	15130	15130	48
460	20231101	134000	260378760	15130	15150	15150	15130	12
461	20231101	133900	260197080	15130	15160	15160	15130	203
462	20231101	133800	257125000	15170	15170	15170	15170	0
463	20231101	133700	257125000	15170	15170	15170	15170	12
464	20231101	133600	256942960	15180	15170	15180	15170	87
465	20231101	133500	255623130	15170	15170	15170	15170	0
466	20231101	133400	255623130	15170	15170	15170	15170	3
467	20231101	133300	255577620	15170	15170	15170	15170	0
468	20231101	133200	255577620	15170	15170	15170	15170	1
469	20231101	133100	255562450	15170	15170	15170	15170	0
470	20231101	133000	255562450	15170	15170	15170	15130	20
471	20231101	132900	255259340	15180	15180	15180	15180	6
472	20231101	132800	255168260	15170	15170	15170	15170	36
473	20231101	132700	254622140	15170	15170	15170	15170	4
474	20231101	132600	254561460	15120	15120	15120	15120	30
475	20231101	132500	254107860	15120	15120	15120	15120	0
476	20231101	132400	254107860	15120	15120	15120	15120	0
477	20231101	132300	254107860	15120	15120	15120	15120	0
478	20231101	132200	254107860	15120	15120	15120	15120	0
479	20231101	132100	254107860	15120	15120	15120	15120	0
480	20231101	132000	254107860	15120	15120	15120	15120	10
481	20231101	131900	253956660	15120	15120	15120	15120	14
482	20231101	131800	253744980	15120	15120	15120	15120	0
483	20231101	131700	253744980	15120	15120	15120	15120	69
484	20231101	131600	252701700	15130	15130	15180	15130	8
485	20231101	131500	252580560	15130	15130	15130	15130	10
486	20231101	131400	252429260	15130	15160	15160	15130	161
487	20231101	131300	249992940	15140	15140	15140	15140	0
488	20231101	131200	249992940	15140	15160	15160	15140	12
489	20231101	131100	249811060	15170	15170	15170	15170	4
490	20231101	131000	249750380	15170	15130	15170	15130	95
491	20231101	130900	248312870	15180	15180	15180	15180	20
492	20231101	130800	248009270	15180	15180	15180	15180	0
493	20231101	130700	248009270	15180	15180	15180	15180	1
494	20231101	130600	247994090	15180	15180	15180	15180	5
495	20231101	130500	247918190	15180	15180	15180	15180	4
496	20231101	130400	247857470	15140	15140	15140	15140	0
497	20231101	130300	247857470	15140	15140	15140	15140	201
498	20231101	130200	244814330	15140	15150	15150	15140	200
499	20231101	130100	241786240	15160	15160	15160	15160	140
500	20231101	130000	239663840	15160	15170	15170	15160	169
501	20231101	125900	237100140	15170	15170	15170	15170	100
502	20231101	125800	235583140	15160	15160	15160	15160	0
503	20231101	125700	235583140	15160	15160	15160	15160	0
504	20231101	125600	235583140	15160	15170	15170	15160	137
505	20231101	125500	233506110	15170	15170	15170	15170	10
506	20231101	125400	233354410	15170	15170	15170	15170	0
507	20231101	125300	233354410	15170	15170	15170	15170	0
508	20231101	125200	233354410	15170	15170	15170	15170	0
509	20231101	125100	233354410	15170	15170	15170	15170	1
510	20231101	125000	233339240	15170	15190	15190	15170	34
511	20231101	124900	232823300	15200	15190	15200	15190	215
512	20231101	124800	229557300	15190	15190	15190	15190	0
513	20231101	124700	229557300	15190	15190	15190	15190	0
514	20231101	124600	229557300	15190	15190	15190	15190	0
515	20231101	124500	229557300	15190	15190	15190	15190	78
516	20231101	124400	228372480	15190	15190	15190	15190	11
517	20231101	124300	228205390	15190	15190	15190	15190	4
518	20231101	124200	228144630	15190	15190	15190	15190	10
519	20231101	124100	227992730	15200	15190	15200	15190	30
520	20231101	124000	227536760	15200	15200	15200	15200	0
521	20231101	123900	227536760	15200	15200	15200	15200	0
522	20231101	123800	227536760	15200	15200	15200	15200	0
523	20231101	123700	227536760	15200	15200	15200	15200	4
524	20231101	123600	227475960	15190	15170	15190	15160	50
525	20231101	123500	226717530	15160	15160	15160	15160	20
526	20231101	123400	226414330	15170	15160	15170	15160	43
527	20231101	123300	225762440	15160	15170	15170	15160	7
528	20231101	123200	225656280	15150	15150	15150	15150	25
529	20231101	123100	225277530	15150	15150	15150	15150	0
530	20231101	123000	225277530	15150	15160	15160	15150	15
531	20231101	122900	225050230	15170	15170	15170	15170	0
532	20231101	122800	225050230	15170	15170	15170	15170	0
533	20231101	122700	225050230	15170	15170	15170	15170	73
534	20231101	122600	223942820	15190	15190	15190	15190	4
535	20231101	122500	223882060	15180	15180	15180	15180	0
536	20231101	122400	223882060	15180	15180	15180	15180	0
537	20231101	122300	223882060	15180	15180	15180	15180	5
538	20231101	122200	223806160	15180	15180	15180	15180	0
539	20231101	122100	223806160	15180	15180	15180	15180	4
540	20231101	122000	223745440	15200	15200	15200	15200	0
541	20231101	121900	223745440	15200	15200	15200	15200	0
542	20231101	121800	223745440	15200	15200	15200	15200	4
543	20231101	121700	223684640	15160	15160	15160	15160	4
544	20231101	121600	223624000	15190	15200	15200	15190	12
545	20231101	121500	223441700	15190	15190	15190	15190	0
546	20231101	121400	223441700	15190	15190	15190	15190	17
547	20231101	121300	223183470	15190	15200	15200	15190	11
548	20231101	121200	223016300	15200	15200	15200	15200	37
549	20231101	121100	222453900	15200	15200	15200	15200	25
550	20231101	121000	222073900	15200	15190	15200	15190	15
551	20231101	120900	221846000	15180	15180	15180	15180	45
552	20231101	120800	221162900	15180	15170	15180	15170	4
553	20231101	120700	221102190	15160	15150	15160	15150	21
554	20231101	120600	220783920	15150	15130	15150	15130	3
555	20231101	120500	220738510	15130	15130	15130	15130	0
556	20231101	120400	220738510	15130	15130	15130	15130	48
557	20231101	120300	220012270	15130	15150	15150	15130	74
558	20231101	120200	218891530	15140	15140	15140	15140	0
559	20231101	120100	218891530	15140	15140	15160	15140	137
560	20231101	120000	216816530	15140	15140	15140	15140	35
561	20231101	115900	216286630	15150	15150	15150	15150	4
562	20231101	115800	216226030	15150	15150	15150	15150	7
563	20231101	115700	216119980	15150	15150	15150	15150	0
564	20231101	115600	216119980	15150	15150	15150	15150	2
565	20231101	115500	216089680	15160	15160	15160	15160	4
566	20231101	115400	216029040	15170	15170	15170	15170	0
567	20231101	115300	216029040	15170	15170	15170	15170	0
568	20231101	115200	216029040	15170	15170	15170	15170	4
569	20231101	115100	215968360	15180	15180	15180	15180	0
570	20231101	115000	215968360	15180	15180	15180	15180	0
571	20231101	114900	215968360	15180	15180	15180	15180	0
572	20231101	114800	215968360	15180	15180	15180	15180	0
573	20231101	114700	215968360	15180	15180	15180	15180	0
574	20231101	114600	215968360	15180	15180	15180	15180	0
575	20231101	114500	215968360	15180	15180	15180	15180	3
576	20231101	114400	215922820	15140	15140	15140	15140	0
577	20231101	114300	215922820	15140	15170	15170	15140	20
578	20231101	114200	215619690	15180	15180	15180	15180	0
579	20231101	114100	215619690	15180	15180	15180	15180	0
580	20231101	114000	215619690	15180	15180	15180	15180	56
581	20231101	113900	214769610	15180	15170	15180	15170	38
582	20231101	113800	214192970	15170	15170	15170	15170	10
583	20231101	113700	214041270	15170	15170	15170	15170	4
584	20231101	113600	213980590	15170	15170	15170	15170	0
585	20231101	113500	213980590	15170	15170	15170	15170	0
586	20231101	113400	213980590	15170	15170	15170	15170	93
587	20231101	113300	212569780	15170	15170	15170	15170	0
588	20231101	113200	212569780	15170	15170	15170	15170	10
589	20231101	113100	212418080	15160	15160	15160	15160	118
590	20231101	113000	210629200	15160	15150	15160	15140	16
591	20231101	112900	210386870	15150	15150	15150	15150	496
592	20231101	112800	202872470	15150	15150	15150	15150	4
593	20231101	112700	202811870	15130	15130	15130	15130	112
594	20231101	112600	201117310	15130	15130	15130	15130	6
595	20231101	112500	201026530	15120	15120	15120	15120	0
596	20231101	112400	201026530	15120	15110	15120	15110	205
597	20231101	112300	197927250	15110	15110	15110	15110	152
598	20231101	112200	195630530	15110	15110	15110	15110	100
599	20231101	112100	194119530	15110	15110	15110	15110	0
600	20231101	112000	194119530	15110	15110	15110	15110	30
601	20231101	111900	193666230	15110	15110	15110	15110	10
602	20231101	111800	193515130	15120	15120	15120	15120	77
603	20231101	111700	192350890	15120	15120	15120	15120	100
604	20231101	111600	190838890	15130	15130	15130	15130	6
605	20231101	111500	190748110	15130	15130	15130	15130	0
606	20231101	111400	190748110	15130	15130	15130	15130	0
607	20231101	111300	190748110	15130	15130	15130	15130	4
608	20231101	111200	190687590	15120	15120	15120	15120	100
609	20231101	111100	189175590	15120	15130	15130	15120	252
610	20231101	111000	185365310	15130	15130	15130	15130	4
611	20231101	110900	185304790	15130	15130	15130	15130	4
612	20231101	110800	185244270	15130	15130	15130	15130	48
613	20231101	110700	184518030	15130	15130	15130	15130	0
614	20231101	110600	184518030	15130	15130	15130	15130	0
615	20231101	110500	184518030	15130	15130	15130	15130	35
616	20231101	110400	183988480	15120	15120	15120	15120	0
617	20231101	110300	183988480	15120	15120	15120	15120	0
618	20231101	110200	183988480	15120	15120	15120	15120	0
619	20231101	110100	183988480	15120	15110	15120	15110	319
620	20231101	110000	179167710	15120	15130	15130	15120	298
621	20231101	105900	174661840	15150	15150	15150	15150	0
622	20231101	105800	174661840	15150	15150	15150	15150	0
623	20231101	105700	174661840	15150	15150	15150	15150	21
624	20231101	105600	174343690	15150	15150	15150	15150	1
625	20231101	105500	174328540	15150	15150	15150	15150	1
626	20231101	105400	174313390	15160	15160	15160	15160	8
627	20231101	105300	174192110	15170	15170	15170	15170	2
628	20231101	105200	174161770	15170	15170	15170	15170	1
629	20231101	105100	174146600	15170	15170	15170	15170	5
630	20231101	105000	174070750	15150	15150	15150	15150	0
631	20231101	104900	174070750	15150	15150	15150	15150	1
632	20231101	104800	174055600	15150	15150	15150	15150	0
633	20231101	104700	174055600	15150	15150	15150	15150	0
634	20231101	104600	174055600	15150	15160	15160	15150	23
635	20231101	104500	173707120	15170	15170	15170	15170	0
636	20231101	104400	173707120	15170	15170	15170	15170	112
637	20231101	104300	172008080	15170	15170	15170	15170	75
638	20231101	104200	170870330	15180	15180	15180	15180	23
639	20231101	104100	170521190	15180	15190	15190	15180	5
640	20231101	104000	170445280	15190	15190	15190	15190	48
641	20231101	103900	169716160	15190	15190	15190	15190	0
642	20231101	103800	169716160	15190	15190	15190	15190	5
643	20231101	103700	169640210	15190	15190	15190	15190	10
644	20231101	103600	169488310	15190	15190	15190	15190	1
645	20231101	103500	169473120	15130	15130	15130	15130	0
646	20231101	103400	169473120	15130	15120	15130	15120	1276
647	20231101	103300	150167470	15120	15120	15120	15120	11
648	20231101	103200	150001150	15100	15100	15100	15100	0
649	20231101	103100	150001150	15100	15100	15100	15100	200
650	20231101	103000	146981150	15100	15130	15130	15100	659
651	20231101	102900	137027420	15130	15130	15130	15130	10
652	20231101	102800	136876120	15130	15140	15140	15130	107
653	20231101	102700	135257170	15140	15140	15140	15140	61
654	20231101	102600	134333630	15140	15140	15140	15140	2
655	20231101	102500	134303350	15150	15160	15160	15150	50
656	20231101	102400	133545650	15160	15160	15160	15160	0
657	20231101	102300	133545650	15160	15160	15160	15160	15
658	20231101	102200	133318250	15160	15160	15160	15160	1
659	20231101	102100	133303090	15160	15160	15160	15160	6
660	20231101	102000	133212130	15190	15190	15190	15190	7
661	20231101	101900	133105800	15200	15200	15200	15200	63
662	20231101	101800	132148200	15200	15210	15210	15200	316
663	20231101	101700	127344990	15210	15210	15210	15210	13
664	20231101	101600	127147260	15210	15230	15230	15210	8
665	20231101	101500	127025560	15210	15210	15210	15210	10
666	20231101	101400	126873460	15240	15240	15240	15240	50
667	20231101	101300	126111460	15240	15240	15240	15240	0
668	20231101	101200	126111460	15240	15240	15240	15240	0
669	20231101	101100	126111460	15240	15240	15240	15240	1
670	20231101	101000	126096220	15240	15240	15240	15240	2
671	20231101	100900	126065740	15240	15240	15240	15240	0
672	20231101	100800	126065740	15240	15240	15240	15240	0
673	20231101	100700	126065740	15240	15240	15240	15240	0
674	20231101	100600	126065740	15240	15240	15240	15240	0
675	20231101	100500	126065740	15240	15240	15240	15240	7
676	20231101	100400	125959060	15240	15240	15240	15240	1
677	20231101	100300	125943820	15190	15190	15190	15190	60
678	20231101	100200	125032420	15190	15190	15190	15190	0
679	20231101	100100	125032420	15190	15190	15190	15190	0
680	20231101	100000	125032420	15190	15180	15190	15180	29
681	20231101	095900	124592100	15240	15240	15240	15240	32
682	20231101	095800	124104420	15240	15240	15240	15240	0
683	20231101	095700	124104420	15240	15220	15240	15220	2
684	20231101	095600	124073960	15150	15220	15240	15150	20
685	20231101	095500	123769520	15130	15170	15170	15120	548
686	20231101	095400	115472090	15250	15250	15250	15170	812
687	20231101	095300	103133830	15250	15270	15280	15250	16
688	20231101	095200	102889500	15280	15280	15300	15280	63
689	20231101	095100	101926820	15300	15300	15300	15300	0
690	20231101	095000	101926820	15300	15300	15300	15300	0
691	20231101	094900	101926820	15300	15300	15300	15300	0
692	20231101	094800	101926820	15300	15260	15300	15260	12
693	20231101	094700	101743500	15260	15260	15260	15260	0
694	20231101	094600	101743500	15260	15270	15270	15260	11
695	20231101	094500	101575540	15300	15290	15300	15290	7
696	20231101	094400	101468460	15300	15300	15310	15300	11
697	20231101	094300	101300140	15300	15300	15300	15300	21
698	20231101	094200	100978840	15300	15230	15300	15230	56
699	20231101	094100	100122700	15230	15230	15230	15230	0
700	20231101	094000	100122700	15230	15230	15230	15230	5
701	20231101	093900	100046550	15240	15260	15260	15240	176
702	20231101	093800	97362460	15310	15310	15310	15310	0
703	20231101	093700	97362460	15310	15310	15310	15310	5
704	20231101	093600	97285910	15310	15310	15310	15310	1
705	20231101	093500	97270600	15260	15310	15310	15260	7
706	20231101	093400	97163680	15250	15250	15250	15250	0
707	20231101	093300	97163680	15250	15250	15250	15250	1
708	20231101	093200	97148430	15240	15320	15320	15240	41
709	20231101	093100	96523380	15320	15330	15330	15320	243
710	20231101	093000	92800490	15320	15330	15330	15320	36
711	20231101	092900	92248960	15320	15320	15320	15320	78
712	20231101	092800	91054000	15320	15320	15320	15320	10
713	20231101	092700	90900800	15320	15320	15320	15320	13
714	20231101	092600	90701640	15320	15320	15320	15320	148
715	20231101	092500	88434280	15330	15330	15330	15330	3
716	20231101	092400	88388290	15330	15330	15330	15330	0
717	20231101	092300	88388290	15330	15250	15330	15250	103
718	20231101	092200	86810580	15250	15250	15250	15250	100
719	20231101	092100	85285580	15250	15300	15300	15250	638
720	20231101	092000	75554210	15300	15310	15310	15300	200
721	20231101	091900	72493710	15330	15330	15330	15330	0
722	20231101	091800	72493710	15330	15330	15330	15330	1
723	20231101	091700	72478380	15330	15330	15330	15330	152
724	20231101	091600	70148220	15330	15330	15330	15330	100
725	20231101	091500	68615220	15290	15290	15290	15290	0
726	20231101	091400	68615220	15290	15290	15290	15250	270
727	20231101	091300	64491600	15290	15290	15290	15290	99
728	20231101	091200	62977890	15290	15380	15380	15290	34
729	20231101	091100	62455060	15380	15290	15380	15290	123
730	20231101	091000	60568270	15380	15400	15400	15380	148
731	20231101	090900	58290490	15400	15380	15400	15380	58
732	20231101	090800	57397470	15240	15240	15240	15240	0
733	20231101	090700	57397470	15240	15220	15240	15220	2
734	20231101	090600	57367010	15400	15450	15450	15400	294
735	20231101	090500	52834180	15470	15240	15470	15170	1084
736	20231101	090400	36240450	15500	15180	15500	15180	855
737	20231101	090300	23128400	15180	15200	15200	15180	95
738	20231101	090200	21684620	15250	15270	15270	15250	141
739	20231101	090100	19534350	15250	15250	15250	15150	155
740	20231101	090000	17170830	15200	15120	15200	15120	1135