KissMeData/054210/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193400	518229070	8920	8920	8920	8920	1371
3	20231102	193300	518229070	8920	8920	8920	8920	0
4	20231102	193200	518229070	8920	8920	8920	8920	0
5	20231102	193100	518229070	8920	8920	8920	8920	0
6	20231102	193000	518229070	8920	8920	8920	8920	0
7	20231102	192900	518229070	8920	8920	8920	8920	0
8	20231102	192800	518229070	8920	8920	8920	8920	0
9	20231102	192700	518229070	8920	8920	8920	8920	0
10	20231102	192600	518229070	8920	8920	8920	8920	0
11	20231102	192500	518229070	8920	8920	8920	8920	0
12	20231102	192400	518229070	8920	8920	8920	8920	0
13	20231102	192300	518229070	8920	8920	8920	8920	0
14	20231102	192200	518229070	8920	8920	8920	8920	0
15	20231102	192100	518229070	8920	8920	8920	8920	0
16	20231102	192000	518229070	8920	8920	8920	8920	0
17	20231102	191900	518229070	8920	8920	8920	8920	0
18	20231102	191800	518229070	8920	8920	8920	8920	0
19	20231102	191700	518229070	8920	8920	8920	8920	0
20	20231102	191600	518229070	8920	8920	8920	8920	0
21	20231102	191500	518229070	8920	8920	8920	8920	0
22	20231102	191400	518229070	8920	8920	8920	8920	0
23	20231102	191300	518229070	8920	8920	8920	8920	0
24	20231102	191200	518229070	8920	8920	8920	8920	0
25	20231102	191100	518229070	8920	8920	8920	8920	0
26	20231102	191000	518229070	8920	8920	8920	8920	0
27	20231102	190900	518229070	8920	8920	8920	8920	0
28	20231102	190800	518229070	8920	8920	8920	8920	0
29	20231102	190700	518229070	8920	8920	8920	8920	0
30	20231102	190600	518229070	8920	8920	8920	8920	0
31	20231102	190500	518229070	8920	8920	8920	8920	0
32	20231102	190400	518229070	8920	8920	8920	8920	1371
33	20231102	190300	518229070	8920	8920	8920	8920	0
34	20231102	190200	518229070	8920	8920	8920	8920	0
35	20231102	190100	518229070	8920	8920	8920	8920	0
36	20231102	190000	518229070	8920	8920	8920	8920	0
37	20231102	185900	518229070	8920	8920	8920	8920	0
38	20231102	185800	518229070	8920	8920	8920	8920	0
39	20231102	185700	518229070	8920	8920	8920	8920	0
40	20231102	185600	518229070	8920	8920	8920	8920	0
41	20231102	185500	518229070	8920	8920	8920	8920	0
42	20231102	185400	518229070	8920	8920	8920	8920	0
43	20231102	185300	518229070	8920	8920	8920	8920	0
44	20231102	185200	518229070	8920	8920	8920	8920	0
45	20231102	185100	518229070	8920	8920	8920	8920	0
46	20231102	185000	518229070	8920	8920	8920	8920	0
47	20231102	184900	518229070	8920	8920	8920	8920	0
48	20231102	184800	518229070	8920	8920	8920	8920	0
49	20231102	184700	518229070	8920	8920	8920	8920	0
50	20231102	184600	518229070	8920	8920	8920	8920	0
51	20231102	184500	518229070	8920	8920	8920	8920	0
52	20231102	184400	518229070	8920	8920	8920	8920	0
53	20231102	184300	518229070	8920	8920	8920	8920	0
54	20231102	184200	518229070	8920	8920	8920	8920	0
55	20231102	184100	518229070	8920	8920	8920	8920	0
56	20231102	184000	518229070	8920	8920	8920	8920	0
57	20231102	183900	518229070	8920	8920	8920	8920	0
58	20231102	183800	518229070	8920	8920	8920	8920	0
59	20231102	183700	518229070	8920	8920	8920	8920	0
60	20231102	183600	518229070	8920	8920	8920	8920	0
61	20231102	183500	518229070	8920	8920	8920	8920	0
62	20231102	183400	518229070	8920	8920	8920	8920	1371
63	20231102	183300	518229070	8920	8920	8920	8920	0
64	20231102	183200	518229070	8920	8920	8920	8920	0
65	20231102	183100	518229070	8920	8920	8920	8920	0
66	20231102	183000	518229070	8920	8920	8920	8920	0
67	20231102	182900	518229070	8920	8920	8920	8920	0
68	20231102	182800	518229070	8920	8920	8920	8920	0
69	20231102	182700	518229070	8920	8920	8920	8920	0
70	20231102	182600	518229070	8920	8920	8920	8920	0
71	20231102	182500	518229070	8920	8920	8920	8920	0
72	20231102	182400	518229070	8920	8920	8920	8920	0
73	20231102	182300	518229070	8920	8920	8920	8920	0
74	20231102	182200	518229070	8920	8920	8920	8920	0
75	20231102	182100	518229070	8920	8920	8920	8920	0
76	20231102	182000	518229070	8920	8920	8920	8920	0
77	20231102	181900	518229070	8920	8920	8920	8920	0
78	20231102	181800	518229070	8920	8920	8920	8920	0
79	20231102	181700	518229070	8920	8920	8920	8920	0
80	20231102	181600	518229070	8920	8920	8920	8920	0
81	20231102	181500	518229070	8920	8920	8920	8920	0
82	20231102	181400	518229070	8920	8920	8920	8920	0
83	20231102	181300	518229070	8920	8920	8920	8920	0
84	20231102	181200	518229070	8920	8920	8920	8920	0
85	20231102	181100	518229070	8920	8920	8920	8920	0
86	20231102	181000	518229070	8920	8920	8920	8920	0
87	20231102	180900	518229070	8920	8920	8920	8920	0
88	20231102	180800	518229070	8920	8920	8920	8920	0
89	20231102	180700	518229070	8920	8920	8920	8920	0
90	20231102	180600	518229070	8920	8920	8920	8920	0
91	20231102	180500	518229070	8920	8920	8920	8920	0
92	20231102	180400	518229070	8920	8920	8920	8920	1371
93	20231102	180300	518229070	8920	8920	8920	8920	0
94	20231102	180200	518229070	8920	8920	8920	8920	0
95	20231102	180100	518229070	8920	8920	8920	8920	0
96	20231102	180000	518229070	8920	8920	8920	8920	0
97	20231102	175900	518229070	8920	8920	8920	8920	0
98	20231102	175800	518229070	8920	8920	8920	8920	0
99	20231102	175700	518229070	8920	8920	8920	8920	0
100	20231102	175600	518229070	8920	8920	8920	8920	0
101	20231102	175500	518229070	8920	8920	8920	8920	0
102	20231102	175400	518229070	8920	8920	8920	8920	0
103	20231102	175300	518229070	8920	8920	8920	8920	0
104	20231102	175200	518229070	8920	8920	8920	8920	0
105	20231102	175100	518229070	8920	8920	8920	8920	0
106	20231102	175000	518229070	8920	8920	8920	8920	0
107	20231102	174900	518229070	8920	8920	8920	8920	0
108	20231102	174800	518229070	8920	8920	8920	8920	0
109	20231102	174700	518229070	8920	8920	8920	8920	0
110	20231102	174600	518229070	8920	8920	8920	8920	0
111	20231102	174500	518229070	8920	8920	8920	8920	0
112	20231102	174400	518229070	8920	8920	8920	8920	0
113	20231102	174300	518229070	8920	8920	8920	8920	0
114	20231102	174200	518229070	8920	8920	8920	8920	0
115	20231102	174100	518229070	8920	8920	8920	8920	0
116	20231102	174000	518229070	8920	8920	8920	8920	0
117	20231102	173900	518229070	8920	8920	8920	8920	0
118	20231102	173800	518229070	8920	8920	8920	8920	0
119	20231102	173700	518229070	8920	8920	8920	8920	0
120	20231102	173600	518229070	8920	8920	8920	8920	0
121	20231102	173500	518229070	8920	8920	8920	8920	0
122	20231102	173400	518229070	8920	8920	8920	8920	1371
123	20231102	173300	518229070	8920	8920	8920	8920	0
124	20231102	173200	518229070	8920	8920	8920	8920	0
125	20231102	173100	518229070	8920	8920	8920	8920	0
126	20231102	173000	518229070	8920	8920	8920	8920	0
127	20231102	172900	518229070	8920	8920	8920	8920	0
128	20231102	172800	518229070	8920	8920	8920	8920	0
129	20231102	172700	518229070	8920	8920	8920	8920	0
130	20231102	172600	518229070	8920	8920	8920	8920	0
131	20231102	172500	518229070	8920	8920	8920	8920	0
132	20231102	172400	518229070	8920	8920	8920	8920	0
133	20231102	172300	518229070	8920	8920	8920	8920	0
134	20231102	172200	518229070	8920	8920	8920	8920	0
135	20231102	172100	518229070	8920	8920	8920	8920	0
136	20231102	172000	518229070	8920	8920	8920	8920	0
137	20231102	171900	518229070	8920	8920	8920	8920	0
138	20231102	171800	518229070	8920	8920	8920	8920	0
139	20231102	171700	518229070	8920	8920	8920	8920	0
140	20231102	171600	518229070	8920	8920	8920	8920	0
141	20231102	171500	518229070	8920	8920	8920	8920	0
142	20231102	171400	518229070	8920	8920	8920	8920	0
143	20231102	171300	518229070	8920	8920	8920	8920	0
144	20231102	171200	518229070	8920	8920	8920	8920	0
145	20231102	171100	518229070	8920	8920	8920	8920	0
146	20231102	171000	518229070	8920	8920	8920	8920	0
147	20231102	170900	518229070	8920	8920	8920	8920	0
148	20231102	170800	518229070	8920	8920	8920	8920	0
149	20231102	170700	518229070	8920	8920	8920	8920	0
150	20231102	170600	518229070	8920	8920	8920	8920	0
151	20231102	170500	518229070	8920	8920	8920	8920	0
152	20231102	170400	518229070	8920	8920	8920	8920	1371
153	20231102	170300	518229070	8920	8920	8920	8920	0
154	20231102	170200	518229070	8920	8920	8920	8920	0
155	20231102	170100	518229070	8920	8920	8920	8920	0
156	20231102	170000	518229070	8920	8920	8920	8920	0
157	20231102	165900	518229070	8920	8920	8920	8920	0
158	20231102	165800	518229070	8920	8920	8920	8920	0
159	20231102	165700	518229070	8920	8920	8920	8920	0
160	20231102	165600	518229070	8920	8920	8920	8920	0
161	20231102	165500	518229070	8920	8920	8920	8920	0
162	20231102	165400	518229070	8920	8920	8920	8920	0
163	20231102	165300	518229070	8920	8920	8920	8920	0
164	20231102	165200	518229070	8920	8920	8920	8920	0
165	20231102	165100	518229070	8920	8920	8920	8920	0
166	20231102	165000	518229070	8920	8920	8920	8920	0
167	20231102	164900	518229070	8920	8920	8920	8920	0
168	20231102	164800	518229070	8920	8920	8920	8920	0
169	20231102	164700	518229070	8920	8920	8920	8920	0
170	20231102	164600	518229070	8920	8920	8920	8920	0
171	20231102	164500	518229070	8920	8920	8920	8920	0
172	20231102	164400	518229070	8920	8920	8920	8920	0
173	20231102	164300	518229070	8920	8920	8920	8920	0
174	20231102	164200	518229070	8920	8920	8920	8920	0
175	20231102	164100	518229070	8920	8920	8920	8920	0
176	20231102	164000	518229070	8920	8920	8920	8920	0
177	20231102	163900	518229070	8920	8920	8920	8920	0
178	20231102	163800	518229070	8920	8920	8920	8920	0
179	20231102	163700	518229070	8920	8920	8920	8920	0
180	20231102	163600	518229070	8920	8920	8920	8920	0
181	20231102	163500	518229070	8920	8920	8920	8920	0
182	20231102	163400	518229070	8920	8920	8920	8920	1371
183	20231102	163300	518229070	8920	8920	8920	8920	0
184	20231102	163200	518229070	8920	8920	8920	8920	0
185	20231102	163100	518229070	8920	8920	8920	8920	0
186	20231102	163000	518229070	8920	8920	8920	8920	0
187	20231102	162900	518229070	8920	8920	8920	8920	0
188	20231102	162800	518229070	8920	8920	8920	8920	0
189	20231102	162700	518229070	8920	8920	8920	8920	0
190	20231102	162600	518229070	8920	8920	8920	8920	0
191	20231102	162500	518229070	8920	8920	8920	8920	0
192	20231102	162400	518229070	8920	8920	8920	8920	0
193	20231102	162300	518229070	8920	8920	8920	8920	0
194	20231102	162200	518229070	8920	8920	8920	8920	0
195	20231102	162100	518229070	8920	8920	8920	8920	0
196	20231102	162000	518229070	8920	8920	8920	8920	0
197	20231102	161900	518229070	8920	8920	8920	8920	0
198	20231102	161800	518229070	8920	8920	8920	8920	0
199	20231102	161700	518229070	8920	8920	8920	8920	0
200	20231102	161600	518229070	8920	8920	8920	8920	0
201	20231102	161500	518229070	8920	8920	8920	8920	0
202	20231102	161400	518229070	8920	8920	8920	8920	0
203	20231102	161300	518229070	8920	8920	8920	8920	0
204	20231102	161200	518229070	8920	8920	8920	8920	0
205	20231102	161100	518229070	8920	8920	8920	8920	0
206	20231102	161000	518229070	8920	8920	8920	8920	0
207	20231102	160900	518229070	8920	8920	8920	8920	0
208	20231102	160800	518229070	8920	8920	8920	8920	0
209	20231102	160700	518229070	8920	8920	8920	8920	0
210	20231102	160600	518229070	8920	8920	8920	8920	0
211	20231102	160500	518229070	8920	8920	8920	8920	0
212	20231102	160400	518229070	8920	8920	8920	8920	1371
213	20231102	160300	518229070	8920	8920	8920	8920	0
214	20231102	160200	518229070	8920	8920	8920	8920	0
215	20231102	160100	518229070	8920	8920	8920	8920	0
216	20231102	160000	518229070	8920	8920	8920	8920	0
217	20231102	155900	518229070	8920	8920	8920	8920	0
218	20231102	155800	518229070	8920	8920	8920	8920	0
219	20231102	155700	518229070	8920	8920	8920	8920	0
220	20231102	155600	518229070	8920	8920	8920	8920	0
221	20231102	155500	518229070	8920	8920	8920	8920	0
222	20231102	155400	518229070	8920	8920	8920	8920	0
223	20231102	155300	518229070	8920	8920	8920	8920	0
224	20231102	155200	518229070	8920	8920	8920	8920	0
225	20231102	155100	518229070	8920	8920	8920	8920	0
226	20231102	155000	518229070	8920	8920	8920	8920	0
227	20231102	154900	518229070	8920	8920	8920	8920	0
228	20231102	154800	518229070	8920	8920	8920	8920	0
229	20231102	154700	518229070	8920	8920	8920	8920	0
230	20231102	154600	518229070	8920	8920	8920	8920	0
231	20231102	154500	518229070	8920	8920	8920	8920	0
232	20231102	154400	518229070	8920	8920	8920	8920	0
233	20231102	154300	518229070	8920	8920	8920	8920	0
234	20231102	154200	518229070	8920	8920	8920	8920	0
235	20231102	154100	518229070	8920	8920	8920	8920	0
236	20231102	154000	518229070	8920	8920	8920	8920	0
237	20231102	153900	518229070	8920	8920	8920	8920	0
238	20231102	153800	518229070	8920	8920	8920	8920	0
239	20231102	153700	518229070	8920	8920	8920	8920	0
240	20231102	153600	518229070	8920	8920	8920	8920	0
241	20231102	153500	518229070	8920	8920	8920	8920	0
242	20231102	153400	518229070	8920	8920	8920	8920	1371
243	20231102	153300	518229070	8920	8920	8920	8920	0
244	20231102	153200	518229070	8920	8920	8920	8920	0
245	20231102	153100	518229070	8920	8920	8920	8920	0
246	20231102	153000	518229070	8920	8920	8920	8920	1371
247	20231102	152900	505999750	8930	8930	8930	8930	0
248	20231102	152800	505999750	8930	8930	8930	8930	0
249	20231102	152700	505999750	8930	8930	8930	8930	0
250	20231102	152600	505999750	8930	8930	8930	8930	0
251	20231102	152500	505999750	8930	8930	8930	8930	0
252	20231102	152400	505999750	8930	8930	8930	8930	0
253	20231102	152300	505999750	8930	8930	8930	8930	0
254	20231102	152200	505999750	8930	8930	8930	8930	0
255	20231102	152100	505999750	8930	8930	8930	8930	0
256	20231102	152000	505999750	8930	8930	8930	8930	0
257	20231102	151900	505999750	8930	8930	8930	8900	96
258	20231102	151800	505142770	8900	8910	8930	8900	94
259	20231102	151700	504304380	8900	8920	8930	8900	189
260	20231102	151600	502618920	8930	8920	8930	8920	66
261	20231102	151500	502029800	8920	8920	8920	8920	13
262	20231102	151400	501913840	8920	8910	8930	8910	49
263	20231102	151300	501476860	8920	8920	8920	8920	40
264	20231102	151200	501120060	8930	8910	8930	8910	126
265	20231102	151100	499995420	8900	8900	8910	8900	9
266	20231102	151000	499915310	8910	8890	8910	8890	52
267	20231102	150900	499452070	8900	8900	8920	8900	512
268	20231102	150800	494895100	8900	8900	8900	8900	30
269	20231102	150700	494628100	8900	8900	8900	8900	86
270	20231102	150600	493862700	8890	8890	8900	8890	221
271	20231102	150500	491897720	8920	8920	8920	8920	0
272	20231102	150400	491897720	8920	8920	8920	8920	96
273	20231102	150300	491041400	8920	8900	8920	8890	1662
274	20231102	150200	476255870	8900	8910	8910	8900	16
275	20231102	150100	476113440	8910	8900	8910	8900	62
276	20231102	150000	475561270	8900	8900	8900	8900	4
277	20231102	145900	475525670	8910	8920	8920	8910	26
278	20231102	145800	475293790	8910	8910	8910	8910	72
279	20231102	145700	474652270	8910	8910	8910	8910	0
280	20231102	145600	474652270	8910	8900	8910	8900	38
281	20231102	145500	474313960	8910	8910	8910	8910	36
282	20231102	145400	473993200	8900	8900	8910	8900	23
283	20231102	145300	473788370	8910	8900	8910	8900	44
284	20231102	145200	473396640	8910	8910	8910	8910	26
285	20231102	145100	473164980	8910	8910	8910	8900	36
286	20231102	145000	472844460	8910	8900	8910	8900	29
287	20231102	144900	472586320	8900	8910	8910	8900	42
288	20231102	144800	472212140	8910	8910	8910	8910	24
289	20231102	144700	471998300	8910	8920	8920	8900	61
290	20231102	144600	471454350	8920	8910	8920	8900	66
291	20231102	144500	470866660	8910	8910	8910	8910	7
292	20231102	144400	470804290	8910	8910	8910	8910	5
293	20231102	144300	470759740	8920	8930	8930	8900	74
294	20231102	144200	470100530	8930	8930	8930	8930	600
295	20231102	144100	464742530	8920	8910	8920	8900	288
296	20231102	144000	462173970	8900	8900	8900	8900	34
297	20231102	143900	461871370	8900	8900	8910	8900	43
298	20231102	143800	461488400	8900	8900	8900	8900	30
299	20231102	143700	461221400	8900	8900	8900	8900	33
300	20231102	143600	460927700	8900	8900	8900	8900	68
301	20231102	143500	460322500	8910	8910	8910	8900	15
302	20231102	143400	460188920	8910	8910	8910	8910	38
303	20231102	143300	459850340	8910	8920	8920	8910	31
304	20231102	143200	459574110	8900	8920	8920	8900	116
305	20231102	143100	458540570	8910	8890	8910	8890	99
306	20231102	143000	457659930	8900	8890	8900	8890	109
307	20231102	142900	456689890	8890	8890	8890	8890	296
308	20231102	142800	454058450	8890	8890	8890	8890	47
309	20231102	142700	453640620	8890	8900	8900	8890	226
310	20231102	142600	451629250	8900	8890	8900	8890	6
311	20231102	142500	451575900	8900	8900	8900	8900	164
312	20231102	142400	450116300	8900	8900	8910	8900	35
313	20231102	142300	449804790	8900	8900	8900	8900	3
314	20231102	142200	449778090	8900	8900	8900	8900	41
315	20231102	142100	449413190	8900	8900	8910	8900	486
316	20231102	142000	445087530	8910	8920	8920	8910	43
317	20231102	141900	444704060	8910	8910	8910	8910	35
318	20231102	141800	444392210	8920	8920	8920	8920	0
319	20231102	141700	444392210	8920	8920	8920	8920	2
320	20231102	141600	444374370	8920	8910	8920	8910	483
321	20231102	141500	440070720	8910	8920	8920	8910	104
322	20231102	141400	439143080	8920	8920	8920	8920	31
323	20231102	141300	438866560	8930	8930	8930	8930	0
324	20231102	141200	438866560	8930	8940	8940	8910	148
325	20231102	141100	437544430	8940	8940	8950	8940	1529
326	20231102	141000	423875130	8930	8930	8930	8920	223
327	20231102	140900	421883780	8920	8900	8920	8900	226
328	20231102	140800	419868200	8910	8920	8920	8900	15
329	20231102	140700	419734630	8920	8900	8920	8900	116
330	20231102	140600	418700290	8890	8910	8910	8890	59
331	20231102	140500	418174950	8910	8900	8910	8890	20
332	20231102	140400	417996930	8900	8900	8900	8890	30
333	20231102	140300	417729950	8900	8900	8900	8900	92
334	20231102	140200	416911150	8900	8910	8910	8900	5
335	20231102	140100	416866640	8910	8900	8910	8900	138
336	20231102	140000	415637140	8930	8910	8930	8910	2000
337	20231102	135900	397785890	8910	8910	8910	8910	26
338	20231102	135800	397554230	8900	8910	8910	8900	140
339	20231102	135700	396306870	8910	8900	8910	8900	165
340	20231102	135600	394836870	8900	8900	8900	8900	23
341	20231102	135500	394632170	8900	8900	8900	8900	111
342	20231102	135400	393644270	8900	8900	8900	8900	89
343	20231102	135300	392852170	8900	8910	8910	8900	136
344	20231102	135200	391641740	8910	8880	8910	8880	1067
345	20231102	135100	382135850	8900	8890	8900	8880	18
346	20231102	135000	381975980	8880	8880	8890	8880	54
347	20231102	134900	381496450	8880	8890	8890	8880	39
348	20231102	134800	381149810	8880	8890	8900	8880	54
349	20231102	134700	380670150	8890	8890	8890	8890	75
350	20231102	134600	380003400	8900	8890	8900	8890	4
351	20231102	134500	379967830	8890	8890	8910	8890	409
352	20231102	134400	376325160	8880	8870	8880	8870	77
353	20231102	134300	375641420	8880	8880	8880	8880	2
354	20231102	134200	375623660	8870	8870	8870	8870	77
355	20231102	134100	374940670	8870	8870	8870	8870	4
356	20231102	134000	374905190	8870	8870	8870	8870	0
357	20231102	133900	374905190	8870	8870	8880	8870	67
358	20231102	133800	374310880	8870	8870	8870	8870	10
359	20231102	133700	374222180	8880	8880	8880	8880	27
360	20231102	133600	373982420	8880	8880	8880	8880	37
361	20231102	133500	373653860	8880	8870	8880	8870	14
362	20231102	133400	373529660	8880	8880	8880	8880	35
363	20231102	133300	373218860	8880	8880	8880	8880	68
364	20231102	133200	372615020	8880	8870	8880	8870	70
365	20231102	133100	371993980	8870	8870	8870	8870	7
366	20231102	133000	371931890	8870	8880	8880	8870	36
367	20231102	132900	371612370	8880	8880	8880	8880	27
368	20231102	132800	371372610	8880	8880	8880	8880	44
369	20231102	132700	370981890	8880	8890	8890	8880	28
370	20231102	132600	370733010	8900	8890	8900	8890	180
371	20231102	132500	369131150	8900	8890	8900	8890	7
372	20231102	132400	369068890	8890	8890	8890	8890	31
373	20231102	132300	368793300	8900	8900	8900	8900	3
374	20231102	132200	368766600	8890	8880	8900	8880	161
375	20231102	132100	367334360	8870	8860	8870	8850	99
376	20231102	132000	366457190	8860	8860	8860	8860	4
377	20231102	131900	366421750	8860	8860	8860	8860	23
378	20231102	131800	366217970	8870	8870	8890	8870	54
379	20231102	131700	365738930	8870	8870	8870	8870	25
380	20231102	131600	365517180	8870	8870	8870	8870	0
381	20231102	131500	365517180	8870	8860	8870	8860	74
382	20231102	131400	364861160	8850	8850	8850	8850	64
383	20231102	131300	364294760	8860	8850	8860	8840	92
384	20231102	131200	363481220	8860	8860	8860	8860	30
385	20231102	131100	363215420	8870	8880	8880	8860	26
386	20231102	131000	362984820	8870	8880	8880	8870	3
387	20231102	130900	362958200	8870	8870	8870	8870	29
388	20231102	130800	362700970	8880	8870	8880	8870	5
389	20231102	130700	362656610	8870	8870	8870	8870	33
390	20231102	130600	362363900	8850	8860	8900	8850	2135
391	20231102	130500	343429870	8860	8850	8860	8840	85
392	20231102	130400	342677420	8850	8850	8850	8850	4
393	20231102	130300	342642020	8850	8850	8850	8850	14
394	20231102	130200	342518120	8850	8860	8860	8840	1353
395	20231102	130100	330553270	8860	8860	8860	8860	18
396	20231102	130000	330393790	8860	8860	8860	8850	29
397	20231102	125900	330137090	8860	8860	8860	8860	44
398	20231102	125800	329747250	8860	8860	8860	8860	4
399	20231102	125700	329711810	8860	8860	8860	8860	75
400	20231102	125600	329047310	8860	8860	8860	8860	48
401	20231102	125500	328622030	8860	8860	8860	8860	28
402	20231102	125400	328373950	8860	8860	8860	8850	25
403	20231102	125300	328152480	8860	8860	8860	8860	36
404	20231102	125200	327833520	8860	8860	8860	8860	32
405	20231102	125100	327550000	8880	8870	8880	8860	84
406	20231102	125000	326804180	8860	8860	8860	8860	64
407	20231102	124900	326237140	8870	8870	8870	8870	1
408	20231102	124800	326228270	8870	8860	8870	8860	11
409	20231102	124700	326130770	8860	8860	8870	8850	237
410	20231102	124600	324029990	8870	8870	8870	8870	0
411	20231102	124500	324029990	8870	8880	8880	8860	48
412	20231102	124400	323604270	8870	8880	8880	8870	61
413	20231102	124300	323063100	8880	8870	8880	8870	10
414	20231102	124200	322974380	8880	8880	8880	8880	5
415	20231102	124100	322929980	8880	8880	8880	8880	37
416	20231102	124000	322601420	8880	8880	8880	8880	63
417	20231102	123900	322041980	8900	8850	8900	8850	51
418	20231102	123800	321588270	8850	8850	8850	8850	75
419	20231102	123700	320924520	8850	8850	8850	8850	97
420	20231102	123600	320066070	8850	8850	8850	8850	13
421	20231102	123500	319951020	8850	8860	8860	8850	59
422	20231102	123400	319428290	8860	8860	8860	8860	7
423	20231102	123300	319366270	8860	8860	8860	8860	8
424	20231102	123200	319295390	8860	8870	8870	8860	35
425	20231102	123100	318985270	8870	8860	8870	8860	103
426	20231102	123000	318071710	8850	8860	8860	8850	27
427	20231102	122900	317832550	8860	8850	8860	8850	68
428	20231102	122800	317230520	8850	8850	8850	8850	8
429	20231102	122700	317159720	8870	8850	8870	8850	129
430	20231102	122600	316017800	8860	8860	8860	8860	75
431	20231102	122500	315353300	8860	8860	8860	8860	62
432	20231102	122400	314803980	8860	8860	8860	8860	1
433	20231102	122300	314795120	8860	8860	8860	8860	47
434	20231102	122200	314378700	8860	8860	8860	8860	93
435	20231102	122100	313554720	8860	8850	8870	8850	16
436	20231102	122000	313413060	8850	8860	8860	8850	125
437	20231102	121900	312305810	8890	8890	8890	8890	5
438	20231102	121800	312261360	8900	8820	8900	8800	883
439	20231102	121700	304435050	8830	8810	8830	8810	55
440	20231102	121600	303950370	8810	8810	8810	8810	0
441	20231102	121500	303950370	8810	8810	8810	8810	25
442	20231102	121400	303730120	8810	8810	8810	8810	5
443	20231102	121300	303686070	8810	8810	8810	8810	73
444	20231102	121200	303042940	8820	8820	8820	8820	2
445	20231102	121100	303025300	8820	8820	8820	8820	1
446	20231102	121000	303016480	8810	8820	8820	8810	75
447	20231102	120900	302355670	8820	8820	8820	8820	3
448	20231102	120800	302329210	8820	8820	8820	8820	27
449	20231102	120700	302091070	8820	8820	8820	8820	42
450	20231102	120600	301720630	8820	8820	8820	8820	12
451	20231102	120500	301614790	8820	8820	8820	8820	28
452	20231102	120400	301367830	8820	8820	8820	8820	41
453	20231102	120300	301006210	8820	8830	8830	8820	29
454	20231102	120200	300750420	8820	8820	8820	8820	11
455	20231102	120100	300653400	8820	8820	8820	8820	41
456	20231102	120000	300291780	8820	8820	8820	8820	28
457	20231102	115900	300044820	8830	8830	8830	8830	0
458	20231102	115800	300044820	8830	8820	8830	8820	107
459	20231102	115700	299101040	8830	8830	8830	8830	3
460	20231102	115600	299074550	8830	8830	8830	8830	5
461	20231102	115500	299030400	8830	8830	8830	8830	66
462	20231102	115400	298447620	8830	8830	8830	8830	10
463	20231102	115300	298359320	8830	8830	8830	8830	30
464	20231102	115200	298094420	8850	8850	8850	8850	9
465	20231102	115100	298014770	8850	8820	8850	8820	39
466	20231102	115000	297670090	8820	8820	8830	8820	39
467	20231102	114900	297326100	8820	8820	8820	8820	42
468	20231102	114800	296955660	8820	8820	8820	8820	28
469	20231102	114700	296708700	8820	8820	8820	8820	32
470	20231102	114600	296426460	8830	8830	8830	8820	79
471	20231102	114500	295728990	8830	8830	8830	8830	23
472	20231102	114400	295525900	8830	8820	8830	8820	28
473	20231102	114300	295278930	8820	8820	8830	8820	82
474	20231102	114200	294555590	8820	8830	8830	8820	19
475	20231102	114100	294387890	8820	8820	8820	8820	2
476	20231102	114000	294370250	8840	8840	8850	8840	34
477	20231102	113900	294069640	8840	8840	8840	8840	25
478	20231102	113800	293848640	8840	8830	8840	8830	42
479	20231102	113700	293477770	8830	8840	8840	8830	47
480	20231102	113600	293062690	8830	8830	8830	8830	29
481	20231102	113500	292806620	8830	8830	8830	8830	14
482	20231102	113400	292683000	8830	8830	8830	8830	39
483	20231102	113300	292338630	8830	8820	8830	8820	7
484	20231102	113200	292276860	8840	8840	8840	8840	9
485	20231102	113100	292197300	8820	8830	8830	8820	1082
486	20231102	113000	282653440	8820	8820	8820	8820	0
487	20231102	112900	282653440	8820	8820	8830	8820	9
488	20231102	112800	282574040	8830	8830	8830	8830	62
489	20231102	112700	282026580	8830	8830	8840	8830	10
490	20231102	112600	281938270	8830	8840	8840	8830	27
491	20231102	112500	281699630	8840	8830	8840	8830	98
492	20231102	112400	280833640	8830	8840	8840	8830	5
493	20231102	112300	280789470	8830	8830	8840	8830	52
494	20231102	112200	280330280	8840	8840	8840	8830	50
495	20231102	112100	279888320	8840	8840	8840	8840	29
496	20231102	112000	279631960	8850	8840	8850	8840	10
497	20231102	111900	279543550	8840	8840	8840	8840	43
498	20231102	111800	279163430	8840	8840	8840	8840	3
499	20231102	111700	279136910	8860	8860	8860	8860	3
500	20231102	111600	279110330	8850	8850	8850	8840	73
501	20231102	111500	278464650	8850	8850	8850	8850	9
502	20231102	111400	278385000	8850	8850	8850	8850	257
503	20231102	111300	276110550	8850	8850	8850	8850	26
504	20231102	111200	275880450	8850	8850	8860	8850	149
505	20231102	111100	274561690	8860	8860	8860	8860	279
506	20231102	111000	272089750	8860	8860	8860	8860	0
507	20231102	110900	272089750	8860	8860	8860	8860	47
508	20231102	110800	271673330	8860	8860	8860	8860	30
509	20231102	110700	271407530	8870	8870	8870	8870	22
510	20231102	110600	271212390	8870	8870	8870	8860	62
511	20231102	110500	270662830	8860	8870	8870	8860	7
512	20231102	110400	270600780	8870	8860	8870	8860	399
513	20231102	110300	267065230	8860	8860	8860	8860	34
514	20231102	110200	266763990	8860	8870	8880	8860	7
515	20231102	110100	266701920	8870	8860	8870	8860	149
516	20231102	110000	265381370	8870	8870	8870	8860	23
517	20231102	105900	265177380	8870	8870	8870	8870	4
518	20231102	105800	265141900	8880	8870	8880	8870	27
519	20231102	105700	264902400	8880	8870	8880	8870	81
520	20231102	105600	264183590	8870	8870	8870	8870	7
521	20231102	105500	264121500	8870	8890	8890	8870	19
522	20231102	105400	263952870	8880	8870	8880	8870	212
523	20231102	105300	262072260	8870	8870	8870	8870	7
524	20231102	105200	262010170	8870	8880	8880	8860	10
525	20231102	105100	261921490	8870	8870	8870	8870	61
526	20231102	105000	261380420	8860	8880	8880	8860	1450
527	20231102	104900	248524910	8880	8890	8890	8880	143
528	20231102	104800	247254640	8890	8900	8900	8890	74
529	20231102	104700	246596370	8900	8890	8910	8890	170
530	20231102	104600	245083040	8890	8900	8910	8890	440
531	20231102	104500	241166340	8890	8890	8900	8890	65
532	20231102	104400	240588370	8890	8890	8890	8890	24
533	20231102	104300	240375010	8900	8890	8900	8890	40
534	20231102	104200	240019360	8890	8880	8890	8880	13
535	20231102	104100	239903870	8890	8890	8890	8890	34
536	20231102	104000	239601610	8890	8890	8890	8890	1
537	20231102	103900	239592720	8890	8880	8890	8880	61
538	20231102	103800	239050680	8880	8880	8900	8880	194
539	20231102	103700	237325130	8880	8880	8880	8880	7
540	20231102	103600	237262970	8880	8880	8880	8880	27
541	20231102	103500	237023210	8890	8880	8890	8880	7
542	20231102	103400	236961020	8890	8890	8900	8880	64
543	20231102	103300	236392250	8880	8890	8890	8880	38
544	20231102	103200	236054520	8890	8880	8890	8880	47
545	20231102	103100	235636700	8880	8880	8880	8880	27
546	20231102	103000	235396940	8880	8880	8880	8880	9
547	20231102	102900	235317020	8890	8890	8890	8890	30
548	20231102	102800	235050320	8880	8880	8890	8880	369
549	20231102	102700	231772950	8900	8900	8900	8900	136
550	20231102	102600	230562550	8900	8900	8900	8900	37
551	20231102	102500	230233250	8880	8910	8910	8880	5
552	20231102	102400	230188820	8920	8900	8920	8900	403
553	20231102	102300	226595700	8900	8880	8900	8880	6
554	20231102	102200	226542380	8900	8900	8900	8900	513
555	20231102	102100	221976680	8910	8910	8920	8910	74
556	20231102	102000	221317320	8910	8910	8910	8900	29
557	20231102	101900	221058980	8900	8900	8900	8900	27
558	20231102	101800	220818680	8900	8890	8900	8890	48
559	20231102	101700	220391820	8890	8900	8900	8890	7
560	20231102	101600	220329550	8910	8910	8910	8910	129
561	20231102	101500	219180160	8910	8890	8910	8890	281
562	20231102	101400	216677450	8880	8880	8890	8880	30
563	20231102	101300	216410990	8870	8870	8870	8870	0
564	20231102	101200	216410990	8870	8870	8870	8870	3
565	20231102	101100	216384380	8870	8870	8870	8870	10
566	20231102	101000	216295680	8870	8930	8930	8870	117
567	20231102	100900	215257770	8920	8920	8920	8920	0
568	20231102	100800	215257770	8920	8900	8920	8900	1563
569	20231102	100700	201335810	8910	8910	8910	8910	0
570	20231102	100600	201335810	8910	8910	8910	8910	100
571	20231102	100500	200444810	8910	8900	8910	8900	256
572	20231102	100400	198164620	8900	8900	8900	8900	0
573	20231102	100300	198164620	8900	8900	8900	8900	0
574	20231102	100200	198164620	8900	8900	8900	8870	550
575	20231102	100100	193278620	8900	8900	8900	8900	273
576	20231102	100000	190848920	8890	8890	8890	8890	1
577	20231102	095900	190840030	8900	8900	8900	8900	0
578	20231102	095800	190840030	8900	8880	8900	8880	471
579	20231102	095700	186654150	8910	8910	8910	8910	0
580	20231102	095600	186654150	8910	8910	8910	8910	1
581	20231102	095500	186645240	8920	8920	8920	8920	0
582	20231102	095400	186645240	8920	8920	8920	8920	0
583	20231102	095300	186645240	8920	8920	8920	8920	0
584	20231102	095200	186645240	8920	8920	8920	8920	3
585	20231102	095100	186618480	8920	8920	8920	8920	0
586	20231102	095000	186618480	8920	8900	8920	8900	94
587	20231102	094900	185780020	8890	8890	8890	8890	1
588	20231102	094800	185771130	8890	8890	8890	8890	113
589	20231102	094700	184766560	8890	8900	8900	8890	6
590	20231102	094600	184713210	8930	8930	8930	8930	150
591	20231102	094500	183373710	8920	8920	8920	8920	140
592	20231102	094400	182124910	8900	8900	8900	8900	0
593	20231102	094300	182124910	8900	8920	8920	8900	11
594	20231102	094200	182026810	8920	8920	8920	8920	10
595	20231102	094100	181937610	8890	8920	8920	8890	227
596	20231102	094000	179915980	8890	8930	8930	8890	33
597	20231102	093900	179622090	8930	8930	8930	8930	736
598	20231102	093800	173049610	8920	8920	8920	8920	365
599	20231102	093700	169793810	8920	8920	8920	8920	0
600	20231102	093600	169793810	8920	8860	8920	8860	271
601	20231102	093500	167376550	8900	8890	8900	8890	120
602	20231102	093400	166308770	8900	8900	8900	8900	0
603	20231102	093300	166308770	8900	8890	8900	8890	49
604	20231102	093200	165872930	8890	8890	8890	8890	4
605	20231102	093100	165837370	8870	8870	8870	8870	38
606	20231102	093000	165500310	8870	8860	8870	8860	640
607	20231102	092900	159829510	8880	8850	8880	8850	112
608	20231102	092800	158837170	8830	8850	8860	8830	342
609	20231102	092700	155815270	8850	8870	8870	8850	132
610	20231102	092600	154646970	8880	8880	8880	8880	51
611	20231102	092500	154194090	8880	8890	8890	8880	278
612	20231102	092400	151725100	8890	8900	8900	8890	10
613	20231102	092300	151636150	8900	8900	8900	8900	350
614	20231102	092200	148521150	8900	8900	8900	8900	99
615	20231102	092100	147640050	8900	8910	8920	8900	861
616	20231102	092000	139964170	8880	8910	8920	8880	221
617	20231102	091900	137994010	8920	8920	8920	8900	325
618	20231102	091800	135097280	8920	8880	8920	8880	1849
619	20231102	091700	118632920	8870	8860	8870	8830	3252
620	20231102	091600	89830260	8860	8840	8860	8840	1419
621	20231102	091500	77267790	8840	8840	8840	8840	248
622	20231102	091400	75075470	8820	8810	8850	8810	943
623	20231102	091300	66750050	8810	8810	8810	8800	419
624	20231102	091200	63059850	8820	8820	8820	8810	42
625	20231102	091100	62689810	8810	8820	8820	8770	312
626	20231102	091000	59953070	8770	8770	8770	8770	3
627	20231102	090900	59926760	8760	8780	8810	8760	2051
628	20231102	090800	41890260	8780	8750	8790	8750	744
629	20231102	090700	35366520	8740	8700	8740	8640	2149
630	20231102	090600	16611530	8710	8710	8710	8710	0
631	20231102	090500	16611530	8710	8720	8730	8710	302
632	20231102	090400	13975490	8730	8720	8730	8720	14
633	20231102	090300	13853380	8720	8720	8720	8720	21
634	20231102	090200	13670260	8740	8690	8740	8690	773
635	20231102	090100	6945230	8690	8690	8690	8690	45
636	20231102	090000	6554180	8690	8620	8690	8620	759