KissMeData/228670/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204200	520376730	19540	19540	19540	19540	1361
3	20231101	204100	520376730	19540	19540	19540	19540	0
4	20231101	204000	520376730	19540	19540	19540	19540	0
5	20231101	203900	520376730	19540	19540	19540	19540	0
6	20231101	203800	520376730	19540	19540	19540	19540	0
7	20231101	203700	520376730	19540	19540	19540	19540	0
8	20231101	203600	520376730	19540	19540	19540	19540	0
9	20231101	203500	520376730	19540	19540	19540	19540	0
10	20231101	203400	520376730	19540	19540	19540	19540	0
11	20231101	203300	520376730	19540	19540	19540	19540	0
12	20231101	203200	520376730	19540	19540	19540	19540	0
13	20231101	203100	520376730	19540	19540	19540	19540	0
14	20231101	203000	520376730	19540	19540	19540	19540	0
15	20231101	202900	520376730	19540	19540	19540	19540	0
16	20231101	202800	520376730	19540	19540	19540	19540	0
17	20231101	202700	520376730	19540	19540	19540	19540	0
18	20231101	202600	520376730	19540	19540	19540	19540	0
19	20231101	202500	520376730	19540	19540	19540	19540	0
20	20231101	202400	520376730	19540	19540	19540	19540	0
21	20231101	202300	520376730	19540	19540	19540	19540	0
22	20231101	202200	520376730	19540	19540	19540	19540	0
23	20231101	202100	520376730	19540	19540	19540	19540	0
24	20231101	202000	520376730	19540	19540	19540	19540	0
25	20231101	201900	520376730	19540	19540	19540	19540	0
26	20231101	201800	520376730	19540	19540	19540	19540	0
27	20231101	201700	520376730	19540	19540	19540	19540	0
28	20231101	201600	520376730	19540	19540	19540	19540	0
29	20231101	201500	520376730	19540	19540	19540	19540	0
30	20231101	201400	520376730	19540	19540	19540	19540	0
31	20231101	201300	520376730	19540	19540	19540	19540	0
32	20231101	201200	520376730	19540	19540	19540	19540	1361
33	20231101	201100	520376730	19540	19540	19540	19540	0
34	20231101	201000	520376730	19540	19540	19540	19540	0
35	20231101	200900	520376730	19540	19540	19540	19540	0
36	20231101	200800	520376730	19540	19540	19540	19540	0
37	20231101	200700	520376730	19540	19540	19540	19540	0
38	20231101	200600	520376730	19540	19540	19540	19540	0
39	20231101	200500	520376730	19540	19540	19540	19540	0
40	20231101	200400	520376730	19540	19540	19540	19540	0
41	20231101	200300	520376730	19540	19540	19540	19540	0
42	20231101	200200	520376730	19540	19540	19540	19540	0
43	20231101	200100	520376730	19540	19540	19540	19540	0
44	20231101	200000	520376730	19540	19540	19540	19540	0
45	20231101	195900	520376730	19540	19540	19540	19540	0
46	20231101	195800	520376730	19540	19540	19540	19540	0
47	20231101	195700	520376730	19540	19540	19540	19540	0
48	20231101	195600	520376730	19540	19540	19540	19540	0
49	20231101	195500	520376730	19540	19540	19540	19540	0
50	20231101	195400	520376730	19540	19540	19540	19540	0
51	20231101	195300	520376730	19540	19540	19540	19540	0
52	20231101	195200	520376730	19540	19540	19540	19540	0
53	20231101	195100	520376730	19540	19540	19540	19540	0
54	20231101	195000	520376730	19540	19540	19540	19540	0
55	20231101	194900	520376730	19540	19540	19540	19540	0
56	20231101	194800	520376730	19540	19540	19540	19540	0
57	20231101	194700	520376730	19540	19540	19540	19540	0
58	20231101	194600	520376730	19540	19540	19540	19540	0
59	20231101	194500	520376730	19540	19540	19540	19540	0
60	20231101	194400	520376730	19540	19540	19540	19540	0
61	20231101	194300	520376730	19540	19540	19540	19540	0
62	20231101	194200	520376730	19540	19540	19540	19540	1361
63	20231101	194100	520376730	19540	19540	19540	19540	0
64	20231101	194000	520376730	19540	19540	19540	19540	0
65	20231101	193900	520376730	19540	19540	19540	19540	0
66	20231101	193800	520376730	19540	19540	19540	19540	0
67	20231101	193700	520376730	19540	19540	19540	19540	0
68	20231101	193600	520376730	19540	19540	19540	19540	0
69	20231101	193500	520376730	19540	19540	19540	19540	0
70	20231101	193400	520376730	19540	19540	19540	19540	0
71	20231101	193300	520376730	19540	19540	19540	19540	0
72	20231101	193200	520376730	19540	19540	19540	19540	0
73	20231101	193100	520376730	19540	19540	19540	19540	0
74	20231101	193000	520376730	19540	19540	19540	19540	0
75	20231101	192900	520376730	19540	19540	19540	19540	0
76	20231101	192800	520376730	19540	19540	19540	19540	0
77	20231101	192700	520376730	19540	19540	19540	19540	0
78	20231101	192600	520376730	19540	19540	19540	19540	0
79	20231101	192500	520376730	19540	19540	19540	19540	0
80	20231101	192400	520376730	19540	19540	19540	19540	0
81	20231101	192300	520376730	19540	19540	19540	19540	0
82	20231101	192200	520376730	19540	19540	19540	19540	0
83	20231101	192100	520376730	19540	19540	19540	19540	0
84	20231101	192000	520376730	19540	19540	19540	19540	0
85	20231101	191900	520376730	19540	19540	19540	19540	0
86	20231101	191800	520376730	19540	19540	19540	19540	0
87	20231101	191700	520376730	19540	19540	19540	19540	0
88	20231101	191600	520376730	19540	19540	19540	19540	0
89	20231101	191500	520376730	19540	19540	19540	19540	0
90	20231101	191400	520376730	19540	19540	19540	19540	0
91	20231101	191300	520376730	19540	19540	19540	19540	0
92	20231101	191200	520376730	19540	19540	19540	19540	1361
93	20231101	191100	520376730	19540	19540	19540	19540	0
94	20231101	191000	520376730	19540	19540	19540	19540	0
95	20231101	190900	520376730	19540	19540	19540	19540	0
96	20231101	190800	520376730	19540	19540	19540	19540	0
97	20231101	190700	520376730	19540	19540	19540	19540	0
98	20231101	190600	520376730	19540	19540	19540	19540	0
99	20231101	190500	520376730	19540	19540	19540	19540	0
100	20231101	190400	520376730	19540	19540	19540	19540	0
101	20231101	190300	520376730	19540	19540	19540	19540	0
102	20231101	190200	520376730	19540	19540	19540	19540	0
103	20231101	190100	520376730	19540	19540	19540	19540	0
104	20231101	190000	520376730	19540	19540	19540	19540	0
105	20231101	185900	520376730	19540	19540	19540	19540	0
106	20231101	185800	520376730	19540	19540	19540	19540	0
107	20231101	185700	520376730	19540	19540	19540	19540	0
108	20231101	185600	520376730	19540	19540	19540	19540	0
109	20231101	185500	520376730	19540	19540	19540	19540	0
110	20231101	185400	520376730	19540	19540	19540	19540	0
111	20231101	185300	520376730	19540	19540	19540	19540	0
112	20231101	185200	520376730	19540	19540	19540	19540	0
113	20231101	185100	520376730	19540	19540	19540	19540	0
114	20231101	185000	520376730	19540	19540	19540	19540	0
115	20231101	184900	520376730	19540	19540	19540	19540	0
116	20231101	184800	520376730	19540	19540	19540	19540	0
117	20231101	184700	520376730	19540	19540	19540	19540	0
118	20231101	184600	520376730	19540	19540	19540	19540	0
119	20231101	184500	520376730	19540	19540	19540	19540	0
120	20231101	184400	520376730	19540	19540	19540	19540	0
121	20231101	184300	520376730	19540	19540	19540	19540	0
122	20231101	184200	520376730	19540	19540	19540	19540	1361
123	20231101	184100	520376730	19540	19540	19540	19540	0
124	20231101	184000	520376730	19540	19540	19540	19540	0
125	20231101	183900	520376730	19540	19540	19540	19540	0
126	20231101	183800	520376730	19540	19540	19540	19540	0
127	20231101	183700	520376730	19540	19540	19540	19540	0
128	20231101	183600	520376730	19540	19540	19540	19540	0
129	20231101	183500	520376730	19540	19540	19540	19540	0
130	20231101	183400	520376730	19540	19540	19540	19540	0
131	20231101	183300	520376730	19540	19540	19540	19540	0
132	20231101	183200	520376730	19540	19540	19540	19540	0
133	20231101	183100	520376730	19540	19540	19540	19540	0
134	20231101	183000	520376730	19540	19540	19540	19540	0
135	20231101	182900	520376730	19540	19540	19540	19540	0
136	20231101	182800	520376730	19540	19540	19540	19540	0
137	20231101	182700	520376730	19540	19540	19540	19540	0
138	20231101	182600	520376730	19540	19540	19540	19540	0
139	20231101	182500	520376730	19540	19540	19540	19540	0
140	20231101	182400	520376730	19540	19540	19540	19540	0
141	20231101	182300	520376730	19540	19540	19540	19540	0
142	20231101	182200	520376730	19540	19540	19540	19540	0
143	20231101	182100	520376730	19540	19540	19540	19540	0
144	20231101	182000	520376730	19540	19540	19540	19540	0
145	20231101	181900	520376730	19540	19540	19540	19540	0
146	20231101	181800	520376730	19540	19540	19540	19540	0
147	20231101	181700	520376730	19540	19540	19540	19540	0
148	20231101	181600	520376730	19540	19540	19540	19540	0
149	20231101	181500	520376730	19540	19540	19540	19540	0
150	20231101	181400	520376730	19540	19540	19540	19540	0
151	20231101	181300	520376730	19540	19540	19540	19540	0
152	20231101	181200	520376730	19540	19540	19540	19540	1361
153	20231101	181100	520376730	19540	19540	19540	19540	0
154	20231101	181000	520376730	19540	19540	19540	19540	0
155	20231101	180900	520376730	19540	19540	19540	19540	0
156	20231101	180800	520376730	19540	19540	19540	19540	0
157	20231101	180700	520376730	19540	19540	19540	19540	0
158	20231101	180600	520376730	19540	19540	19540	19540	0
159	20231101	180500	520376730	19540	19540	19540	19540	0
160	20231101	180400	520376730	19540	19540	19540	19540	0
161	20231101	180300	520376730	19540	19540	19540	19540	0
162	20231101	180200	520376730	19540	19540	19540	19540	0
163	20231101	180100	520376730	19540	19540	19540	19540	0
164	20231101	180000	520376730	19540	19540	19540	19540	0
165	20231101	175900	520376730	19540	19540	19540	19540	0
166	20231101	175800	520376730	19540	19540	19540	19540	0
167	20231101	175700	520376730	19540	19540	19540	19540	0
168	20231101	175600	520376730	19540	19540	19540	19540	0
169	20231101	175500	520376730	19540	19540	19540	19540	0
170	20231101	175400	520376730	19540	19540	19540	19540	0
171	20231101	175300	520376730	19540	19540	19540	19540	0
172	20231101	175200	520376730	19540	19540	19540	19540	0
173	20231101	175100	520376730	19540	19540	19540	19540	0
174	20231101	175000	520376730	19540	19540	19540	19540	0
175	20231101	174900	520376730	19540	19540	19540	19540	0
176	20231101	174800	520376730	19540	19540	19540	19540	0
177	20231101	174700	520376730	19540	19540	19540	19540	0
178	20231101	174600	520376730	19540	19540	19540	19540	0
179	20231101	174500	520376730	19540	19540	19540	19540	0
180	20231101	174400	520376730	19540	19540	19540	19540	0
181	20231101	174300	520376730	19540	19540	19540	19540	0
182	20231101	174200	520376730	19540	19540	19540	19540	1361
183	20231101	174100	520376730	19540	19540	19540	19540	0
184	20231101	174000	520376730	19540	19540	19540	19540	0
185	20231101	173900	520376730	19540	19540	19540	19540	0
186	20231101	173800	520376730	19540	19540	19540	19540	0
187	20231101	173700	520376730	19540	19540	19540	19540	0
188	20231101	173600	520376730	19540	19540	19540	19540	0
189	20231101	173500	520376730	19540	19540	19540	19540	0
190	20231101	173400	520376730	19540	19540	19540	19540	0
191	20231101	173300	520376730	19540	19540	19540	19540	0
192	20231101	173200	520376730	19540	19540	19540	19540	0
193	20231101	173100	520376730	19540	19540	19540	19540	0
194	20231101	173000	520376730	19540	19540	19540	19540	0
195	20231101	172900	520376730	19540	19540	19540	19540	0
196	20231101	172800	520376730	19540	19540	19540	19540	0
197	20231101	172700	520376730	19540	19540	19540	19540	0
198	20231101	172600	520376730	19540	19540	19540	19540	0
199	20231101	172500	520376730	19540	19540	19540	19540	0
200	20231101	172400	520376730	19540	19540	19540	19540	0
201	20231101	172300	520376730	19540	19540	19540	19540	0
202	20231101	172200	520376730	19540	19540	19540	19540	0
203	20231101	172100	520376730	19540	19540	19540	19540	0
204	20231101	172000	520376730	19540	19540	19540	19540	0
205	20231101	171900	520376730	19540	19540	19540	19540	0
206	20231101	171800	520376730	19540	19540	19540	19540	0
207	20231101	171700	520376730	19540	19540	19540	19540	0
208	20231101	171600	520376730	19540	19540	19540	19540	0
209	20231101	171500	520376730	19540	19540	19540	19540	0
210	20231101	171400	520376730	19540	19540	19540	19540	0
211	20231101	171300	520376730	19540	19540	19540	19540	0
212	20231101	171200	520376730	19540	19540	19540	19540	1361
213	20231101	171100	520376730	19540	19540	19540	19540	0
214	20231101	171000	520376730	19540	19540	19540	19540	0
215	20231101	170900	520376730	19540	19540	19540	19540	0
216	20231101	170800	520376730	19540	19540	19540	19540	0
217	20231101	170700	520376730	19540	19540	19540	19540	0
218	20231101	170600	520376730	19540	19540	19540	19540	0
219	20231101	170500	520376730	19540	19540	19540	19540	0
220	20231101	170400	520376730	19540	19540	19540	19540	0
221	20231101	170300	520376730	19540	19540	19540	19540	0
222	20231101	170200	520376730	19540	19540	19540	19540	0
223	20231101	170100	520376730	19540	19540	19540	19540	0
224	20231101	170000	520376730	19540	19540	19540	19540	0
225	20231101	165900	520376730	19540	19540	19540	19540	0
226	20231101	165800	520376730	19540	19540	19540	19540	0
227	20231101	165700	520376730	19540	19540	19540	19540	0
228	20231101	165600	520376730	19540	19540	19540	19540	0
229	20231101	165500	520376730	19540	19540	19540	19540	0
230	20231101	165400	520376730	19540	19540	19540	19540	0
231	20231101	165300	520376730	19540	19540	19540	19540	0
232	20231101	165200	520376730	19540	19540	19540	19540	0
233	20231101	165100	520376730	19540	19540	19540	19540	0
234	20231101	165000	520376730	19540	19540	19540	19540	0
235	20231101	164900	520376730	19540	19540	19540	19540	0
236	20231101	164800	520376730	19540	19540	19540	19540	0
237	20231101	164700	520376730	19540	19540	19540	19540	0
238	20231101	164600	520376730	19540	19540	19540	19540	0
239	20231101	164500	520376730	19540	19540	19540	19540	0
240	20231101	164400	520376730	19540	19540	19540	19540	0
241	20231101	164300	520376730	19540	19540	19540	19540	0
242	20231101	164200	520376730	19540	19540	19540	19540	1361
243	20231101	164100	520376730	19540	19540	19540	19540	0
244	20231101	164000	520376730	19540	19540	19540	19540	0
245	20231101	163900	520376730	19540	19540	19540	19540	0
246	20231101	163800	520376730	19540	19540	19540	19540	0
247	20231101	163700	520376730	19540	19540	19540	19540	0
248	20231101	163600	520376730	19540	19540	19540	19540	0
249	20231101	163500	520376730	19540	19540	19540	19540	0
250	20231101	163400	520376730	19540	19540	19540	19540	0
251	20231101	163300	520376730	19540	19540	19540	19540	0
252	20231101	163200	520376730	19540	19540	19540	19540	0
253	20231101	163100	520376730	19540	19540	19540	19540	0
254	20231101	163000	520376730	19540	19540	19540	19540	0
255	20231101	162900	520376730	19540	19540	19540	19540	0
256	20231101	162800	520376730	19540	19540	19540	19540	0
257	20231101	162700	520376730	19540	19540	19540	19540	0
258	20231101	162600	520376730	19540	19540	19540	19540	0
259	20231101	162500	520376730	19540	19540	19540	19540	0
260	20231101	162400	520376730	19540	19540	19540	19540	0
261	20231101	162300	520376730	19540	19540	19540	19540	0
262	20231101	162200	520376730	19540	19540	19540	19540	0
263	20231101	162100	520376730	19540	19540	19540	19540	0
264	20231101	162000	520376730	19540	19540	19540	19540	0
265	20231101	161900	520376730	19540	19540	19540	19540	0
266	20231101	161800	520376730	19540	19540	19540	19540	0
267	20231101	161700	520376730	19540	19540	19540	19540	0
268	20231101	161600	520376730	19540	19540	19540	19540	0
269	20231101	161500	520376730	19540	19540	19540	19540	0
270	20231101	161400	520376730	19540	19540	19540	19540	0
271	20231101	161300	520376730	19540	19540	19540	19540	0
272	20231101	161200	520376730	19540	19540	19540	19540	1361
273	20231101	161100	520376730	19540	19540	19540	19540	0
274	20231101	161000	520376730	19540	19540	19540	19540	0
275	20231101	160900	520376730	19540	19540	19540	19540	0
276	20231101	160800	520376730	19540	19540	19540	19540	0
277	20231101	160700	520376730	19540	19540	19540	19540	0
278	20231101	160600	520376730	19540	19540	19540	19540	0
279	20231101	160500	520376730	19540	19540	19540	19540	0
280	20231101	160400	520376730	19540	19540	19540	19540	0
281	20231101	160300	520376730	19540	19540	19540	19540	0
282	20231101	160200	520376730	19540	19540	19540	19540	0
283	20231101	160100	520376730	19540	19540	19540	19540	0
284	20231101	160000	520376730	19540	19540	19540	19540	0
285	20231101	155900	520376730	19540	19540	19540	19540	0
286	20231101	155800	520376730	19540	19540	19540	19540	0
287	20231101	155700	520376730	19540	19540	19540	19540	0
288	20231101	155600	520376730	19540	19540	19540	19540	0
289	20231101	155500	520376730	19540	19540	19540	19540	0
290	20231101	155400	520376730	19540	19540	19540	19540	0
291	20231101	155300	520376730	19540	19540	19540	19540	0
292	20231101	155200	520376730	19540	19540	19540	19540	0
293	20231101	155100	520376730	19540	19540	19540	19540	0
294	20231101	155000	520376730	19540	19540	19540	19540	0
295	20231101	154900	520376730	19540	19540	19540	19540	0
296	20231101	154800	520376730	19540	19540	19540	19540	0
297	20231101	154700	520376730	19540	19540	19540	19540	0
298	20231101	154600	520376730	19540	19540	19540	19540	0
299	20231101	154500	520376730	19540	19540	19540	19540	0
300	20231101	154400	520376730	19540	19540	19540	19540	0
301	20231101	154300	520376730	19540	19540	19540	19540	0
302	20231101	154200	520376730	19540	19540	19540	19540	1361
303	20231101	154100	520376730	19540	19540	19540	19540	0
304	20231101	154000	520376730	19540	19540	19540	19540	0
305	20231101	153900	520376730	19540	19540	19540	19540	0
306	20231101	153800	520376730	19540	19540	19540	19540	0
307	20231101	153700	520376730	19540	19540	19540	19540	0
308	20231101	153600	520376730	19540	19540	19540	19540	0
309	20231101	153500	520376730	19540	19540	19540	19540	0
310	20231101	153400	520376730	19540	19540	19540	19540	0
311	20231101	153300	520376730	19540	19540	19540	19540	0
312	20231101	153200	520376730	19540	19540	19540	19540	0
313	20231101	153100	520376730	19540	19540	19540	19540	0
314	20231101	153000	520376730	19540	19540	19540	19540	1361
315	20231101	152900	493782790	19600	19600	19600	19600	0
316	20231101	152800	493782790	19600	19600	19600	19600	0
317	20231101	152700	493782790	19600	19600	19600	19600	0
318	20231101	152600	493782790	19600	19600	19600	19600	0
319	20231101	152500	493782790	19600	19600	19600	19600	0
320	20231101	152400	493782790	19600	19600	19600	19600	0
321	20231101	152300	493782790	19600	19600	19600	19600	0
322	20231101	152200	493782790	19600	19600	19600	19600	0
323	20231101	152100	493782790	19600	19600	19600	19600	0
324	20231101	152000	493782790	19600	19600	19600	19600	0
325	20231101	151900	493782790	19600	19630	19640	19600	69
326	20231101	151800	492429210	19620	19640	19640	19620	9
327	20231101	151700	492252570	19610	19610	19610	19610	100
328	20231101	151600	490291570	19620	19620	19620	19620	134
329	20231101	151500	487662490	19610	19590	19620	19590	25
330	20231101	151400	487172150	19620	19620	19620	19620	13
331	20231101	151300	486917090	19590	19590	19590	19590	30
332	20231101	151200	486329390	19600	19640	19640	19600	106
333	20231101	151100	484251270	19610	19660	19660	19610	27
334	20231101	151000	483721110	19660	19600	19660	19600	14
335	20231101	150900	483445930	19660	19660	19660	19650	93
336	20231101	150800	481617810	19610	19660	19660	19610	143
337	20231101	150700	478812930	19620	19630	19670	19620	315
338	20231101	150600	472630050	19640	19630	19690	19630	76
339	20231101	150500	471135100	19690	19700	19700	19630	85
340	20231101	150400	469464250	19700	19700	19700	19700	13
341	20231101	150300	469208150	19700	19660	19700	19640	84
342	20231101	150200	467555570	19700	19700	19700	19700	13
343	20231101	150100	467299470	19660	19700	19700	19660	29
344	20231101	150000	466728810	19700	19690	19700	19650	147
345	20231101	145900	463837830	19690	19660	19690	19660	32
346	20231101	145800	463207930	19660	19660	19690	19660	16
347	20231101	145700	462892980	19690	19700	19710	19660	90
348	20231101	145600	461120850	19670	19700	19700	19670	66
349	20231101	145500	459822210	19700	19700	19700	19700	13
350	20231101	145400	459566110	19710	19700	19710	19700	51
351	20231101	145300	458560990	19700	19710	19710	19660	34
352	20231101	145200	457891380	19660	19700	19700	19660	14
353	20231101	145100	457615620	19660	19710	19710	19660	128
354	20231101	145000	455094640	19720	19720	19720	19720	14
355	20231101	144900	454818560	19710	19710	19710	19710	31
356	20231101	144800	454207550	19710	19710	19710	19710	51
357	20231101	144700	453202340	19710	19710	19710	19710	14
358	20231101	144600	452926400	19710	19710	19710	19710	13
359	20231101	144500	452670170	19720	19710	19720	19680	72
360	20231101	144400	451251190	19710	19710	19710	19710	0
361	20231101	144300	451251190	19710	19710	19710	19710	0
362	20231101	144200	451251190	19710	19700	19720	19700	56
363	20231101	144100	450147590	19670	19670	19670	19670	0
364	20231101	144000	450147590	19670	19670	19670	19670	0
365	20231101	143900	450147590	19670	19720	19720	19670	54
366	20231101	143800	449083510	19720	19720	19720	19720	15
367	20231101	143700	448787710	19720	19720	19720	19720	12
368	20231101	143600	448551070	19720	19710	19720	19670	78
369	20231101	143500	447015000	19730	19730	19730	19730	0
370	20231101	143400	447015000	19730	19730	19730	19730	26
371	20231101	143300	446502020	19730	19740	19740	19670	108
372	20231101	143200	444375260	19740	19740	19740	19740	2
373	20231101	143100	444335780	19740	19740	19740	19740	0
374	20231101	143000	444335780	19740	19670	19740	19670	41
375	20231101	142900	443527060	19660	19680	19680	19660	111
376	20231101	142800	441342800	19680	19680	19680	19680	5
377	20231101	142700	441244400	19680	19680	19680	19680	39
378	20231101	142600	440476880	19670	19670	19670	19670	11
379	20231101	142500	440260510	19660	19680	19680	19660	39
380	20231101	142400	439493390	19680	19680	19680	19680	51
381	20231101	142300	438489710	19690	19700	19700	19690	66
382	20231101	142200	437190080	19700	19700	19700	19700	1
383	20231101	142100	437170380	19750	19720	19750	19720	46
384	20231101	142000	436262560	19670	19690	19690	19670	87
385	20231101	141900	434549550	19720	19710	19720	19710	98
386	20231101	141800	432617310	19710	19710	19710	19710	39
387	20231101	141700	431848620	19710	19710	19710	19710	17
388	20231101	141600	431513550	19700	19690	19700	19690	86
389	20231101	141500	429819630	19690	19670	19710	19670	196
390	20231101	141400	425960990	19670	19670	19670	19670	126
391	20231101	141300	423482570	19660	19640	19680	19630	148
392	20231101	141200	420572240	19650	19620	19700	19620	207
393	20231101	141100	416503680	19630	19620	19630	19620	35
394	20231101	141000	415816680	19630	19630	19640	19630	103
395	20231101	140900	413794590	19650	19700	19710	19640	100
396	20231101	140800	411829180	19700	19690	19700	19690	3
397	20231101	140700	411770090	19700	19700	19700	19700	0
398	20231101	140600	411770090	19700	19700	19700	19700	39
399	20231101	140500	411001790	19660	19670	19670	19660	12
400	20231101	140400	410765860	19700	19700	19700	19700	1
401	20231101	140300	410746160	19700	19700	19700	19670	43
402	20231101	140200	409899090	19700	19700	19700	19700	0
403	20231101	140100	409899090	19700	19700	19700	19700	1
404	20231101	140000	409879390	19700	19680	19700	19680	39
405	20231101	135900	409111580	19660	19660	19660	19660	10
406	20231101	135800	408914980	19650	19650	19650	19650	32
407	20231101	135700	408286180	19700	19690	19700	19670	240
408	20231101	135600	403560230	19690	19670	19690	19670	418
409	20231101	135500	395333210	19670	19670	19670	19670	0
410	20231101	135400	395333210	19670	19670	19670	19670	40
411	20231101	135300	394546410	19670	19670	19670	19670	0
412	20231101	135200	394546410	19670	19670	19670	19670	5
413	20231101	135100	394448060	19670	19670	19670	19670	39
414	20231101	135000	393680930	19670	19670	19670	19670	1
415	20231101	134900	393661260	19670	19670	19670	19670	0
416	20231101	134800	393661260	19670	19670	19670	19670	39
417	20231101	134700	392894130	19670	19670	19670	19670	0
418	20231101	134600	392894130	19670	19670	19670	19670	0
419	20231101	134500	392894130	19670	19610	19670	19610	40
420	20231101	134400	392108290	19630	19630	19630	19630	20
421	20231101	134300	391715690	19630	19630	19630	19630	258
422	20231101	134200	386651150	19620	19620	19630	19620	41
423	20231101	134100	385846340	19610	19590	19610	19570	164
424	20231101	134000	382634900	19580	19580	19580	19580	0
425	20231101	133900	382634900	19580	19580	19590	19580	80
426	20231101	133800	381068100	19580	19590	19590	19580	48
427	20231101	133700	380127920	19590	19590	19590	19590	20
428	20231101	133600	379736120	19600	19640	19640	19600	113
429	20231101	133500	377519720	19600	19660	19660	19580	522
430	20231101	133400	367285200	19660	19660	19660	19660	0
431	20231101	133300	367285200	19660	19630	19660	19600	99
432	20231101	133200	365342110	19630	19630	19630	19630	1
433	20231101	133100	365322480	19630	19660	19660	19630	5
434	20231101	133000	365224280	19670	19660	19670	19660	40
435	20231101	132900	364437580	19660	19660	19660	19660	0
436	20231101	132800	364437580	19660	19660	19660	19660	1
437	20231101	132700	364417920	19660	19660	19660	19660	41
438	20231101	132600	363611860	19660	19660	19660	19660	0
439	20231101	132500	363611860	19660	19650	19660	19650	41
440	20231101	132400	362805810	19650	19630	19660	19630	47
441	20231101	132300	361882170	19630	19660	19660	19630	20
442	20231101	132200	361489540	19660	19660	19660	19660	0
443	20231101	132100	361489540	19660	19660	19660	19660	41
444	20231101	132000	360683480	19660	19660	19660	19660	0
445	20231101	131900	360683480	19660	19660	19660	19660	13
446	20231101	131800	360427900	19660	19650	19660	19650	41
447	20231101	131700	359622020	19630	19630	19630	19630	1
448	20231101	131600	359602390	19650	19650	19650	19650	3
449	20231101	131500	359543440	19650	19640	19650	19640	41
450	20231101	131400	358738170	19600	19600	19600	19600	0
451	20231101	131300	358738170	19600	19600	19600	19600	16
452	20231101	131200	358424570	19610	19640	19680	19610	290
453	20231101	131100	352732370	19700	19700	19700	19700	0
454	20231101	131000	352732370	19700	19700	19700	19700	0
455	20231101	130900	352732370	19700	19660	19700	19650	67
456	20231101	130800	351413710	19640	19640	19640	19640	0
457	20231101	130700	351413710	19640	19640	19640	19640	0
458	20231101	130600	351413710	19640	19720	19720	19640	357
459	20231101	130500	344393210	19660	19660	19660	19660	0
460	20231101	130400	344393210	19660	19660	19660	19660	0
461	20231101	130300	344393210	19660	19670	19670	19640	571
462	20231101	130200	333162390	19720	19720	19720	19720	0
463	20231101	130100	333162390	19720	19720	19720	19720	2
464	20231101	130000	333122950	19720	19680	19720	19680	63
465	20231101	125900	331880710	19720	19720	19720	19720	0
466	20231101	125800	331880710	19720	19720	19720	19720	0
467	20231101	125700	331880710	19720	19670	19720	19670	41
468	20231101	125600	331073880	19650	19660	19660	19650	5
469	20231101	125500	330975620	19660	19660	19660	19660	2
470	20231101	125400	330936300	19650	19630	19680	19630	46
471	20231101	125300	330032400	19630	19630	19630	19630	3
472	20231101	125200	329973510	19640	19630	19640	19620	97
473	20231101	125100	328069780	19640	19620	19640	19620	100
474	20231101	125000	326107140	19630	19680	19680	19630	425
475	20231101	124900	317753850	19680	19690	19710	19680	10
476	20231101	124800	317556960	19710	19710	19710	19710	42
477	20231101	124700	316729140	19680	19680	19680	19680	2
478	20231101	124600	316689780	19680	19690	19690	19680	58
479	20231101	124500	315548320	19700	19690	19700	19690	50
480	20231101	124400	314563380	19700	19700	19700	19700	3
481	20231101	124300	314504280	19700	19700	19700	19700	3
482	20231101	124200	314445180	19710	19700	19710	19690	45
483	20231101	124100	313558600	19690	19700	19700	19690	4
484	20231101	124000	313479810	19690	19690	19690	19690	1
485	20231101	123900	313460120	19690	19700	19700	19690	45
486	20231101	123800	312573640	19690	19700	19700	19690	26
487	20231101	123700	312061500	19700	19700	19700	19700	3
488	20231101	123600	312002400	19720	19710	19720	19710	44
489	20231101	123500	311134960	19690	19690	19690	19690	0
490	20231101	123400	311134960	19690	19690	19690	19690	0
491	20231101	123300	311134960	19690	19710	19710	19690	46
492	20231101	123200	310228360	19690	19700	19700	19690	4
493	20231101	123100	310149590	19700	19700	19700	19700	1
494	20231101	123000	310129890	19720	19670	19730	19670	83
495	20231101	122900	308494640	19670	19760	19760	19670	785
496	20231101	122800	293023000	19770	19770	19770	19770	0
497	20231101	122700	293023000	19770	19770	19790	19760	46
498	20231101	122600	292112910	19770	19770	19770	19770	3
499	20231101	122500	292053600	19770	19760	19770	19760	3
500	20231101	122400	291994300	19760	19750	19770	19750	53
501	20231101	122300	290946780	19780	19760	19780	19760	5
502	20231101	122200	290847940	19750	19750	19750	19750	0
503	20231101	122100	290847940	19750	19720	19750	19720	313
504	20231101	122000	284666960	19720	19720	19720	19720	3
505	20231101	121900	284607800	19710	19730	19730	19710	10
506	20231101	121800	284410660	19730	19750	19750	19720	75
507	20231101	121700	282930290	19790	19750	19790	19740	10
508	20231101	121600	282732720	19770	19770	19770	19770	1
509	20231101	121500	282712950	19770	19720	19770	19720	59
510	20231101	121400	281547690	19770	19720	19770	19720	3
511	20231101	121300	281488430	19730	19740	19740	19730	49
512	20231101	121200	280521410	19750	19740	19810	19740	47
513	20231101	121100	279591160	19740	19740	19740	19740	3
514	20231101	121000	279531940	19770	19770	19770	19770	3
515	20231101	120900	279472630	19770	19720	19770	19720	58
516	20231101	120800	278326720	19720	19720	19720	19720	8
517	20231101	120700	278168960	19720	19740	19740	19720	42
518	20231101	120600	277340300	19790	19710	19790	19710	58
519	20231101	120500	276193750	19700	19700	19700	19700	0
520	20231101	120400	276193750	19700	19700	19700	19700	6
521	20231101	120300	276075550	19710	19710	19710	19710	58
522	20231101	120200	274932370	19700	19770	19770	19700	314
523	20231101	120100	268731450	19800	19800	19800	19800	0
524	20231101	120000	268731450	19800	19760	19800	19760	45
525	20231101	115900	267841330	19760	19760	19760	19760	0
526	20231101	115800	267841330	19760	19760	19760	19760	4
527	20231101	115700	267762290	19760	19760	19830	19760	85
528	20231101	115600	266080160	19760	19760	19760	19760	1
529	20231101	115500	266060400	19770	19780	19790	19770	13
530	20231101	115400	265803300	19780	19820	19830	19780	68
531	20231101	115300	264455980	19820	19820	19820	19820	2
532	20231101	115200	264416340	19820	19820	19820	19820	1
533	20231101	115100	264396520	19820	19790	19820	19790	46
534	20231101	115000	263484860	19790	19790	19790	19790	2
535	20231101	114900	263445280	19790	19800	19800	19790	5
536	20231101	114800	263346300	19830	19820	19830	19820	46
537	20231101	114700	262434500	19820	19820	19820	19820	1
538	20231101	114600	262414680	19790	19820	19820	19790	24
539	20231101	114500	261939090	19830	19750	19830	19750	23
540	20231101	114400	261483900	19730	19730	19730	19730	98
541	20231101	114300	259550360	19730	19730	19730	19730	0
542	20231101	114200	259550360	19730	19710	19730	19710	44
543	20231101	114100	258682470	19710	19710	19710	19710	0
544	20231101	114000	258682470	19710	19710	19710	19710	0
545	20231101	113900	258682470	19710	19700	19720	19700	74
546	20231101	113800	257223870	19700	19700	19700	19700	0
547	20231101	113700	257223870	19700	19700	19700	19700	5
548	20231101	113600	257125370	19700	19680	19700	19680	51
549	20231101	113500	256121030	19650	19660	19680	19650	708
550	20231101	113400	242195280	19670	19670	19670	19660	170
551	20231101	113300	238851460	19660	19650	19660	19650	38
552	20231101	113200	238104410	19630	19640	19640	19630	4
553	20231101	113100	238025870	19630	19630	19630	19630	0
554	20231101	113000	238025870	19630	19630	19670	19630	59
555	20231101	112900	236866000	19640	19680	19680	19640	10
556	20231101	112800	236669320	19640	19650	19650	19640	5
557	20231101	112700	236571090	19680	19680	19680	19640	46
558	20231101	112600	235665890	19650	19650	19650	19650	3
559	20231101	112500	235606940	19640	19680	19680	19640	42
560	20231101	112400	234781230	19680	19670	19690	19670	131
561	20231101	112300	232203550	19670	19670	19670	19670	1
562	20231101	112200	232183880	19660	19660	19660	19660	0
563	20231101	112100	232183880	19660	19680	19690	19660	46
564	20231101	112000	231278240	19680	19680	19680	19680	1
565	20231101	111900	231258560	19680	19680	19680	19680	53
566	20231101	111800	230215520	19680	19620	19680	19620	143
567	20231101	111700	227402900	19630	19640	19640	19630	5
568	20231101	111600	227304730	19640	19640	19640	19640	20
569	20231101	111500	226911930	19640	19640	19640	19610	1346
570	20231101	111400	200476520	19610	19610	19610	19610	2
571	20231101	111300	200437300	19640	19640	19640	19640	0
572	20231101	111200	200437300	19640	19610	19640	19590	50
573	20231101	111100	199456360	19600	19600	19600	19600	3
574	20231101	111000	199397560	19590	19590	19590	19590	0
575	20231101	110900	199397560	19590	19590	19610	19570	62
576	20231101	110800	198183040	19590	19610	19610	19590	314
577	20231101	110700	192028620	19610	19610	19610	19610	0
578	20231101	110600	192028620	19610	19610	19620	19610	45
579	20231101	110500	191146020	19610	19610	19610	19610	0
580	20231101	110400	191146020	19610	19610	19610	19610	0
581	20231101	110300	191146020	19610	19590	19610	19590	44
582	20231101	110200	190283530	19590	19580	19590	19580	4
583	20231101	110100	190205200	19610	19600	19610	19600	17
584	20231101	110000	189871890	19600	19570	19600	19560	47
585	20231101	105900	188951240	19570	19570	19570	19570	6
586	20231101	105800	188833820	19570	19570	19570	19570	14
587	20231101	105700	188559840	19540	19560	19570	19540	54
588	20231101	105600	187503710	19540	19540	19540	19540	2
589	20231101	105500	187464630	19550	19550	19550	19550	67
590	20231101	105400	186154780	19550	19600	19600	19550	218
591	20231101	105300	181889060	19600	19600	19610	19590	50
592	20231101	105200	180909030	19600	19610	19620	19600	51
593	20231101	105100	179909010	19620	19620	19620	19620	83
594	20231101	105000	178280550	19630	19630	19630	19630	3
595	20231101	104900	178221660	19630	19630	19630	19630	0
596	20231101	104800	178221660	19630	19630	19630	19630	3
597	20231101	104700	178162770	19620	19620	19620	19620	68
598	20231101	104600	176828610	19610	19610	19610	19610	15
599	20231101	104500	176534460	19610	19610	19610	19610	3
600	20231101	104400	176475630	19600	19600	19600	19600	11
601	20231101	104300	176260030	19580	19580	19580	19580	0
602	20231101	104200	176260030	19580	19580	19580	19580	0
603	20231101	104100	176260030	19580	19580	19580	19580	1
604	20231101	104000	176240450	19590	19590	19590	19590	3
605	20231101	103900	176181680	19580	19580	19580	19580	8
606	20231101	103800	176025040	19580	19580	19580	19580	4
607	20231101	103700	175946720	19550	19550	19550	19550	1
608	20231101	103600	175927170	19530	19530	19530	19530	0
609	20231101	103500	175927170	19530	19530	19530	19530	0
610	20231101	103400	175927170	19530	19540	19540	19530	111
611	20231101	103300	173758240	19500	19510	19510	19500	500
612	20231101	103200	164007670	19520	19610	19610	19520	1267
613	20231101	103100	139192810	19620	19620	19620	19620	3
614	20231101	103000	139133950	19620	19660	19660	19620	139
615	20231101	102900	136404970	19660	19660	19660	19660	3
616	20231101	102800	136345990	19650	19650	19650	19650	74
617	20231101	102700	134891890	19650	19650	19650	19650	40
618	20231101	102600	134105890	19650	19670	19670	19650	314
619	20231101	102500	127934370	19680	19680	19680	19680	3
620	20231101	102400	127875330	19680	19680	19680	19680	0
621	20231101	102300	127875330	19680	19680	19680	19680	11
622	20231101	102200	127658850	19670	19670	19670	19670	51
623	20231101	102100	126655680	19670	19670	19670	19670	30
624	20231101	102000	126065580	19670	19670	19670	19670	5
625	20231101	101900	125967230	19670	19670	19670	19670	3
626	20231101	101800	125908220	19650	19650	19650	19650	38
627	20231101	101700	125161520	19660	19700	19700	19660	192
628	20231101	101600	121381260	19700	19700	19700	19700	202
629	20231101	101500	117401860	19700	19690	19700	19690	92
630	20231101	101400	115590240	19690	19690	19690	19690	0
631	20231101	101300	115590240	19690	19680	19690	19680	21
632	20231101	101200	115176820	19680	19690	19690	19680	33
633	20231101	101100	114527100	19700	19690	19700	19690	31
634	20231101	101000	113916510	19720	19710	19730	19710	47
635	20231101	100900	112989800	19690	19700	19700	19690	12
636	20231101	100800	112753420	19710	19710	19710	19710	0
637	20231101	100700	112753420	19710	19710	19710	19710	2
638	20231101	100600	112714000	19670	19670	19670	19670	0
639	20231101	100500	112714000	19670	19670	19670	19670	66
640	20231101	100400	111415780	19670	19670	19670	19670	10
641	20231101	100300	111219080	19670	19670	19670	19670	2
642	20231101	100200	111179740	19670	19670	19670	19670	0
643	20231101	100100	111179740	19670	19690	19690	19670	16
644	20231101	100000	110864960	19690	19690	19690	19690	5
645	20231101	095900	110766510	19690	19700	19700	19690	109
646	20231101	095800	108619290	19720	19760	19760	19700	198
647	20231101	095700	104710890	19740	19760	19760	19740	310
648	20231101	095600	98589940	19760	19760	19760	19760	1
649	20231101	095500	98570180	19760	19760	19760	19760	0
650	20231101	095400	98570180	19760	19770	19770	19760	17
651	20231101	095300	98234190	19810	19810	19810	19810	0
652	20231101	095200	98234190	19810	19810	19810	19810	0
653	20231101	095100	98234190	19810	19810	19810	19810	10
654	20231101	095000	98036090	19770	19770	19770	19770	0
655	20231101	094900	98036090	19770	19770	19770	19770	0
656	20231101	094800	98036090	19770	19770	19770	19770	0
657	20231101	094700	98036090	19770	19770	19770	19770	10
658	20231101	094600	97838390	19770	19770	19770	19770	12
659	20231101	094500	97601150	19770	19770	19770	19770	82
660	20231101	094400	95980010	19770	19770	19770	19770	14
661	20231101	094300	95703230	19760	19820	19820	19760	258
662	20231101	094200	90597320	19820	19830	19830	19820	54
663	20231101	094100	89526720	19840	19840	19840	19840	118
664	20231101	094000	87185600	19840	19840	19840	19840	5
665	20231101	093900	87086400	19840	19840	19840	19840	1
666	20231101	093800	87066560	19840	19840	19840	19840	1
667	20231101	093700	87046720	19830	19830	19830	19830	2
668	20231101	093600	87007060	19830	19870	19870	19830	96
669	20231101	093500	85100420	19880	19900	19900	19880	169
670	20231101	093400	81737880	19910	19910	19910	19910	20
671	20231101	093300	81339680	19910	19910	19910	19910	11
672	20231101	093200	81120670	19920	19920	19920	19920	0
673	20231101	093100	81120670	19920	19900	19920	19900	12
674	20231101	093000	80881730	19900	19900	19900	19900	0
675	20231101	092900	80881730	19900	19900	19900	19900	66
676	20231101	092800	79568330	19900	19900	19900	19900	522
677	20231101	092700	69180530	19900	19900	19900	19900	188
678	20231101	092600	65439330	19900	19900	19900	19900	205
679	20231101	092500	61359830	19910	19900	19910	19900	20
680	20231101	092400	60961820	19900	19900	19900	19900	187
681	20231101	092300	57240520	19900	19910	19910	19900	31
682	20231101	092200	56623610	19910	19900	19910	19900	108
683	20231101	092100	54473450	19920	19910	19920	19910	22
684	20231101	092000	54035410	19900	19930	19930	19900	70
685	20231101	091900	52641340	19940	19940	19940	19940	10
686	20231101	091800	52441940	19940	19940	19940	19940	78
687	20231101	091700	50886620	19940	19940	19950	19910	59
688	20231101	091600	49710260	19950	19960	19960	19950	4
689	20231101	091500	49630450	19950	19900	19950	19900	130
690	20231101	091400	47040860	19920	19920	19920	19920	3
691	20231101	091300	46981100	19930	19830	19930	19830	593
692	20231101	091200	35194250	19830	19830	19830	19820	12
693	20231101	091100	34956340	19820	19810	19820	19800	224
694	20231101	091000	30520430	19800	19800	19800	19790	138
695	20231101	090900	27788320	19810	19790	19810	19790	33
696	20231101	090800	27135210	19790	19790	19790	19780	87
697	20231101	090700	25413990	19790	19790	19790	19790	6
698	20231101	090600	25295250	19780	19820	19820	19770	62
699	20231101	090500	24067630	19830	19840	19840	19830	50
700	20231101	090400	23076040	19890	19830	19900	19830	395
701	20231101	090300	15236820	19800	19750	19800	19750	186
702	20231101	090200	11555490	19790	19790	19790	19790	124
703	20231101	090100	9101530	19790	19790	19810	19790	43
704	20231101	090000	8250160	19740	19690	19740	19690	419