KissMeData/093640/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200100	1146489280	9570	9570	9570	9570	2407
3	20231101	200000	1146489280	9570	9570	9570	9570	0
4	20231101	195900	1146489280	9570	9570	9570	9570	0
5	20231101	195800	1146489280	9570	9570	9570	9570	0
6	20231101	195700	1146489280	9570	9570	9570	9570	0
7	20231101	195600	1146489280	9570	9570	9570	9570	0
8	20231101	195500	1146489280	9570	9570	9570	9570	0
9	20231101	195400	1146489280	9570	9570	9570	9570	0
10	20231101	195300	1146489280	9570	9570	9570	9570	0
11	20231101	195200	1146489280	9570	9570	9570	9570	0
12	20231101	195100	1146489280	9570	9570	9570	9570	0
13	20231101	195000	1146489280	9570	9570	9570	9570	0
14	20231101	194900	1146489280	9570	9570	9570	9570	0
15	20231101	194800	1146489280	9570	9570	9570	9570	0
16	20231101	194700	1146489280	9570	9570	9570	9570	0
17	20231101	194600	1146489280	9570	9570	9570	9570	0
18	20231101	194500	1146489280	9570	9570	9570	9570	0
19	20231101	194400	1146489280	9570	9570	9570	9570	0
20	20231101	194300	1146489280	9570	9570	9570	9570	0
21	20231101	194200	1146489280	9570	9570	9570	9570	0
22	20231101	194100	1146489280	9570	9570	9570	9570	0
23	20231101	194000	1146489280	9570	9570	9570	9570	0
24	20231101	193900	1146489280	9570	9570	9570	9570	0
25	20231101	193800	1146489280	9570	9570	9570	9570	0
26	20231101	193700	1146489280	9570	9570	9570	9570	0
27	20231101	193600	1146489280	9570	9570	9570	9570	0
28	20231101	193500	1146489280	9570	9570	9570	9570	0
29	20231101	193400	1146489280	9570	9570	9570	9570	0
30	20231101	193300	1146489280	9570	9570	9570	9570	0
31	20231101	193200	1146489280	9570	9570	9570	9570	0
32	20231101	193100	1146489280	9570	9570	9570	9570	2407
33	20231101	193000	1146489280	9570	9570	9570	9570	0
34	20231101	192900	1146489280	9570	9570	9570	9570	0
35	20231101	192800	1146489280	9570	9570	9570	9570	0
36	20231101	192700	1146489280	9570	9570	9570	9570	0
37	20231101	192600	1146489280	9570	9570	9570	9570	0
38	20231101	192500	1146489280	9570	9570	9570	9570	0
39	20231101	192400	1146489280	9570	9570	9570	9570	0
40	20231101	192300	1146489280	9570	9570	9570	9570	0
41	20231101	192200	1146489280	9570	9570	9570	9570	0
42	20231101	192100	1146489280	9570	9570	9570	9570	0
43	20231101	192000	1146489280	9570	9570	9570	9570	0
44	20231101	191900	1146489280	9570	9570	9570	9570	0
45	20231101	191800	1146489280	9570	9570	9570	9570	0
46	20231101	191700	1146489280	9570	9570	9570	9570	0
47	20231101	191600	1146489280	9570	9570	9570	9570	0
48	20231101	191500	1146489280	9570	9570	9570	9570	0
49	20231101	191400	1146489280	9570	9570	9570	9570	0
50	20231101	191300	1146489280	9570	9570	9570	9570	0
51	20231101	191200	1146489280	9570	9570	9570	9570	0
52	20231101	191100	1146489280	9570	9570	9570	9570	0
53	20231101	191000	1146489280	9570	9570	9570	9570	0
54	20231101	190900	1146489280	9570	9570	9570	9570	0
55	20231101	190800	1146489280	9570	9570	9570	9570	0
56	20231101	190700	1146489280	9570	9570	9570	9570	0
57	20231101	190600	1146489280	9570	9570	9570	9570	0
58	20231101	190500	1146489280	9570	9570	9570	9570	0
59	20231101	190400	1146489280	9570	9570	9570	9570	0
60	20231101	190300	1146489280	9570	9570	9570	9570	0
61	20231101	190200	1146489280	9570	9570	9570	9570	0
62	20231101	190100	1146489280	9570	9570	9570	9570	2407
63	20231101	190000	1146489280	9570	9570	9570	9570	0
64	20231101	185900	1146489280	9570	9570	9570	9570	0
65	20231101	185800	1146489280	9570	9570	9570	9570	0
66	20231101	185700	1146489280	9570	9570	9570	9570	0
67	20231101	185600	1146489280	9570	9570	9570	9570	0
68	20231101	185500	1146489280	9570	9570	9570	9570	0
69	20231101	185400	1146489280	9570	9570	9570	9570	0
70	20231101	185300	1146489280	9570	9570	9570	9570	0
71	20231101	185200	1146489280	9570	9570	9570	9570	0
72	20231101	185100	1146489280	9570	9570	9570	9570	0
73	20231101	185000	1146489280	9570	9570	9570	9570	0
74	20231101	184900	1146489280	9570	9570	9570	9570	0
75	20231101	184800	1146489280	9570	9570	9570	9570	0
76	20231101	184700	1146489280	9570	9570	9570	9570	0
77	20231101	184600	1146489280	9570	9570	9570	9570	0
78	20231101	184500	1146489280	9570	9570	9570	9570	0
79	20231101	184400	1146489280	9570	9570	9570	9570	0
80	20231101	184300	1146489280	9570	9570	9570	9570	0
81	20231101	184200	1146489280	9570	9570	9570	9570	0
82	20231101	184100	1146489280	9570	9570	9570	9570	0
83	20231101	184000	1146489280	9570	9570	9570	9570	0
84	20231101	183900	1146489280	9570	9570	9570	9570	0
85	20231101	183800	1146489280	9570	9570	9570	9570	0
86	20231101	183700	1146489280	9570	9570	9570	9570	0
87	20231101	183600	1146489280	9570	9570	9570	9570	0
88	20231101	183500	1146489280	9570	9570	9570	9570	0
89	20231101	183400	1146489280	9570	9570	9570	9570	0
90	20231101	183300	1146489280	9570	9570	9570	9570	0
91	20231101	183200	1146489280	9570	9570	9570	9570	0
92	20231101	183100	1146489280	9570	9570	9570	9570	2407
93	20231101	183000	1146489280	9570	9570	9570	9570	0
94	20231101	182900	1146489280	9570	9570	9570	9570	0
95	20231101	182800	1146489280	9570	9570	9570	9570	0
96	20231101	182700	1146489280	9570	9570	9570	9570	0
97	20231101	182600	1146489280	9570	9570	9570	9570	0
98	20231101	182500	1146489280	9570	9570	9570	9570	0
99	20231101	182400	1146489280	9570	9570	9570	9570	0
100	20231101	182300	1146489280	9570	9570	9570	9570	0
101	20231101	182200	1146489280	9570	9570	9570	9570	0
102	20231101	182100	1146489280	9570	9570	9570	9570	0
103	20231101	182000	1146489280	9570	9570	9570	9570	0
104	20231101	181900	1146489280	9570	9570	9570	9570	0
105	20231101	181800	1146489280	9570	9570	9570	9570	0
106	20231101	181700	1146489280	9570	9570	9570	9570	0
107	20231101	181600	1146489280	9570	9570	9570	9570	0
108	20231101	181500	1146489280	9570	9570	9570	9570	0
109	20231101	181400	1146489280	9570	9570	9570	9570	0
110	20231101	181300	1146489280	9570	9570	9570	9570	0
111	20231101	181200	1146489280	9570	9570	9570	9570	0
112	20231101	181100	1146489280	9570	9570	9570	9570	0
113	20231101	181000	1146489280	9570	9570	9570	9570	0
114	20231101	180900	1146489280	9570	9570	9570	9570	0
115	20231101	180800	1146489280	9570	9570	9570	9570	0
116	20231101	180700	1146489280	9570	9570	9570	9570	0
117	20231101	180600	1146489280	9570	9570	9570	9570	0
118	20231101	180500	1146489280	9570	9570	9570	9570	0
119	20231101	180400	1146489280	9570	9570	9570	9570	0
120	20231101	180300	1146489280	9570	9570	9570	9570	0
121	20231101	180200	1146489280	9570	9570	9570	9570	0
122	20231101	180100	1146489280	9570	9570	9570	9570	2407
123	20231101	180000	1146489280	9570	9570	9570	9570	0
124	20231101	175900	1146489280	9570	9570	9570	9570	0
125	20231101	175800	1146489280	9570	9570	9570	9570	0
126	20231101	175700	1146489280	9570	9570	9570	9570	0
127	20231101	175600	1146489280	9570	9570	9570	9570	0
128	20231101	175500	1146489280	9570	9570	9570	9570	0
129	20231101	175400	1146489280	9570	9570	9570	9570	0
130	20231101	175300	1146489280	9570	9570	9570	9570	0
131	20231101	175200	1146489280	9570	9570	9570	9570	0
132	20231101	175100	1146489280	9570	9570	9570	9570	0
133	20231101	175000	1146489280	9570	9570	9570	9570	0
134	20231101	174900	1146489280	9570	9570	9570	9570	0
135	20231101	174800	1146489280	9570	9570	9570	9570	0
136	20231101	174700	1146489280	9570	9570	9570	9570	0
137	20231101	174600	1146489280	9570	9570	9570	9570	0
138	20231101	174500	1146489280	9570	9570	9570	9570	0
139	20231101	174400	1146489280	9570	9570	9570	9570	0
140	20231101	174300	1146489280	9570	9570	9570	9570	0
141	20231101	174200	1146489280	9570	9570	9570	9570	0
142	20231101	174100	1146489280	9570	9570	9570	9570	0
143	20231101	174000	1146489280	9570	9570	9570	9570	0
144	20231101	173900	1146489280	9570	9570	9570	9570	0
145	20231101	173800	1146489280	9570	9570	9570	9570	0
146	20231101	173700	1146489280	9570	9570	9570	9570	0
147	20231101	173600	1146489280	9570	9570	9570	9570	0
148	20231101	173500	1146489280	9570	9570	9570	9570	0
149	20231101	173400	1146489280	9570	9570	9570	9570	0
150	20231101	173300	1146489280	9570	9570	9570	9570	0
151	20231101	173200	1146489280	9570	9570	9570	9570	0
152	20231101	173100	1146489280	9570	9570	9570	9570	2407
153	20231101	173000	1146489280	9570	9570	9570	9570	0
154	20231101	172900	1146489280	9570	9570	9570	9570	0
155	20231101	172800	1146489280	9570	9570	9570	9570	0
156	20231101	172700	1146489280	9570	9570	9570	9570	0
157	20231101	172600	1146489280	9570	9570	9570	9570	0
158	20231101	172500	1146489280	9570	9570	9570	9570	0
159	20231101	172400	1146489280	9570	9570	9570	9570	0
160	20231101	172300	1146489280	9570	9570	9570	9570	0
161	20231101	172200	1146489280	9570	9570	9570	9570	0
162	20231101	172100	1146489280	9570	9570	9570	9570	0
163	20231101	172000	1146489280	9570	9570	9570	9570	0
164	20231101	171900	1146489280	9570	9570	9570	9570	0
165	20231101	171800	1146489280	9570	9570	9570	9570	0
166	20231101	171700	1146489280	9570	9570	9570	9570	0
167	20231101	171600	1146489280	9570	9570	9570	9570	0
168	20231101	171500	1146489280	9570	9570	9570	9570	0
169	20231101	171400	1146489280	9570	9570	9570	9570	0
170	20231101	171300	1146489280	9570	9570	9570	9570	0
171	20231101	171200	1146489280	9570	9570	9570	9570	0
172	20231101	171100	1146489280	9570	9570	9570	9570	0
173	20231101	171000	1146489280	9570	9570	9570	9570	0
174	20231101	170900	1146489280	9570	9570	9570	9570	0
175	20231101	170800	1146489280	9570	9570	9570	9570	0
176	20231101	170700	1146489280	9570	9570	9570	9570	0
177	20231101	170600	1146489280	9570	9570	9570	9570	0
178	20231101	170500	1146489280	9570	9570	9570	9570	0
179	20231101	170400	1146489280	9570	9570	9570	9570	0
180	20231101	170300	1146489280	9570	9570	9570	9570	0
181	20231101	170200	1146489280	9570	9570	9570	9570	0
182	20231101	170100	1146489280	9570	9570	9570	9570	2407
183	20231101	170000	1146489280	9570	9570	9570	9570	0
184	20231101	165900	1146489280	9570	9570	9570	9570	0
185	20231101	165800	1146489280	9570	9570	9570	9570	0
186	20231101	165700	1146489280	9570	9570	9570	9570	0
187	20231101	165600	1146489280	9570	9570	9570	9570	0
188	20231101	165500	1146489280	9570	9570	9570	9570	0
189	20231101	165400	1146489280	9570	9570	9570	9570	0
190	20231101	165300	1146489280	9570	9570	9570	9570	0
191	20231101	165200	1146489280	9570	9570	9570	9570	0
192	20231101	165100	1146489280	9570	9570	9570	9570	0
193	20231101	165000	1146489280	9570	9570	9570	9570	0
194	20231101	164900	1146489280	9570	9570	9570	9570	0
195	20231101	164800	1146489280	9570	9570	9570	9570	0
196	20231101	164700	1146489280	9570	9570	9570	9570	0
197	20231101	164600	1146489280	9570	9570	9570	9570	0
198	20231101	164500	1146489280	9570	9570	9570	9570	0
199	20231101	164400	1146489280	9570	9570	9570	9570	0
200	20231101	164300	1146489280	9570	9570	9570	9570	0
201	20231101	164200	1146489280	9570	9570	9570	9570	0
202	20231101	164100	1146489280	9570	9570	9570	9570	0
203	20231101	164000	1146489280	9570	9570	9570	9570	0
204	20231101	163900	1146489280	9570	9570	9570	9570	0
205	20231101	163800	1146489280	9570	9570	9570	9570	0
206	20231101	163700	1146489280	9570	9570	9570	9570	0
207	20231101	163600	1146489280	9570	9570	9570	9570	0
208	20231101	163500	1146489280	9570	9570	9570	9570	0
209	20231101	163400	1146489280	9570	9570	9570	9570	0
210	20231101	163300	1146489280	9570	9570	9570	9570	0
211	20231101	163200	1146489280	9570	9570	9570	9570	0
212	20231101	163100	1146489280	9570	9570	9570	9570	2407
213	20231101	163000	1146489280	9570	9570	9570	9570	0
214	20231101	162900	1146489280	9570	9570	9570	9570	0
215	20231101	162800	1146489280	9570	9570	9570	9570	0
216	20231101	162700	1146489280	9570	9570	9570	9570	0
217	20231101	162600	1146489280	9570	9570	9570	9570	0
218	20231101	162500	1146489280	9570	9570	9570	9570	0
219	20231101	162400	1146489280	9570	9570	9570	9570	0
220	20231101	162300	1146489280	9570	9570	9570	9570	0
221	20231101	162200	1146489280	9570	9570	9570	9570	0
222	20231101	162100	1146489280	9570	9570	9570	9570	0
223	20231101	162000	1146489280	9570	9570	9570	9570	0
224	20231101	161900	1146489280	9570	9570	9570	9570	0
225	20231101	161800	1146489280	9570	9570	9570	9570	0
226	20231101	161700	1146489280	9570	9570	9570	9570	0
227	20231101	161600	1146489280	9570	9570	9570	9570	0
228	20231101	161500	1146489280	9570	9570	9570	9570	0
229	20231101	161400	1146489280	9570	9570	9570	9570	0
230	20231101	161300	1146489280	9570	9570	9570	9570	0
231	20231101	161200	1146489280	9570	9570	9570	9570	0
232	20231101	161100	1146489280	9570	9570	9570	9570	0
233	20231101	161000	1146489280	9570	9570	9570	9570	0
234	20231101	160900	1146489280	9570	9570	9570	9570	0
235	20231101	160800	1146489280	9570	9570	9570	9570	0
236	20231101	160700	1146489280	9570	9570	9570	9570	0
237	20231101	160600	1146489280	9570	9570	9570	9570	0
238	20231101	160500	1146489280	9570	9570	9570	9570	0
239	20231101	160400	1146489280	9570	9570	9570	9570	0
240	20231101	160300	1146489280	9570	9570	9570	9570	0
241	20231101	160200	1146489280	9570	9570	9570	9570	0
242	20231101	160100	1146489280	9570	9570	9570	9570	2407
243	20231101	160000	1146489280	9570	9570	9570	9570	0
244	20231101	155900	1146489280	9570	9570	9570	9570	0
245	20231101	155800	1146489280	9570	9570	9570	9570	0
246	20231101	155700	1146489280	9570	9570	9570	9570	0
247	20231101	155600	1146489280	9570	9570	9570	9570	0
248	20231101	155500	1146489280	9570	9570	9570	9570	0
249	20231101	155400	1146489280	9570	9570	9570	9570	0
250	20231101	155300	1146489280	9570	9570	9570	9570	0
251	20231101	155200	1146489280	9570	9570	9570	9570	0
252	20231101	155100	1146489280	9570	9570	9570	9570	0
253	20231101	155000	1146489280	9570	9570	9570	9570	0
254	20231101	154900	1146489280	9570	9570	9570	9570	0
255	20231101	154800	1146489280	9570	9570	9570	9570	0
256	20231101	154700	1146489280	9570	9570	9570	9570	0
257	20231101	154600	1146489280	9570	9570	9570	9570	0
258	20231101	154500	1146489280	9570	9570	9570	9570	0
259	20231101	154400	1146489280	9570	9570	9570	9570	0
260	20231101	154300	1146489280	9570	9570	9570	9570	0
261	20231101	154200	1146489280	9570	9570	9570	9570	0
262	20231101	154100	1146489280	9570	9570	9570	9570	0
263	20231101	154000	1146489280	9570	9570	9570	9570	0
264	20231101	153900	1146489280	9570	9570	9570	9570	0
265	20231101	153800	1146489280	9570	9570	9570	9570	0
266	20231101	153700	1146489280	9570	9570	9570	9570	0
267	20231101	153600	1146489280	9570	9570	9570	9570	0
268	20231101	153500	1146489280	9570	9570	9570	9570	0
269	20231101	153400	1146489280	9570	9570	9570	9570	0
270	20231101	153300	1146489280	9570	9570	9570	9570	0
271	20231101	153200	1146489280	9570	9570	9570	9570	0
272	20231101	153100	1146489280	9570	9570	9570	9570	2407
273	20231101	153000	1146489280	9570	9570	9570	9570	2407
274	20231101	152900	1123454290	9580	9580	9580	9580	0
275	20231101	152800	1123454290	9580	9580	9580	9580	0
276	20231101	152700	1123454290	9580	9580	9580	9580	0
277	20231101	152600	1123454290	9580	9580	9580	9580	0
278	20231101	152500	1123454290	9580	9580	9580	9580	0
279	20231101	152400	1123454290	9580	9580	9580	9580	0
280	20231101	152300	1123454290	9580	9580	9580	9580	0
281	20231101	152200	1123454290	9580	9580	9580	9580	0
282	20231101	152100	1123454290	9580	9580	9580	9580	0
283	20231101	152000	1123454290	9580	9580	9580	9580	0
284	20231101	151900	1123454290	9580	9580	9580	9580	15
285	20231101	151800	1123310590	9600	9590	9600	9580	107
286	20231101	151700	1122284160	9590	9590	9590	9580	125
287	20231101	151600	1121085470	9580	9580	9580	9580	32
288	20231101	151500	1120778910	9590	9600	9600	9580	4582
289	20231101	151400	1076847420	9600	9590	9600	9590	112
290	20231101	151300	1075773260	9590	9590	9600	9590	59
291	20231101	151200	1075207350	9590	9590	9590	9590	16
292	20231101	151100	1075053910	9590	9590	9590	9590	13
293	20231101	151000	1074929240	9590	9590	9590	9590	21
294	20231101	150900	1074727850	9590	9590	9590	9590	270
295	20231101	150800	1072138550	9590	9590	9590	9590	176
296	20231101	150700	1070450710	9580	9590	9590	9580	74
297	20231101	150600	1069741770	9590	9590	9590	9590	101
298	20231101	150500	1068773180	9590	9590	9590	9590	85
299	20231101	150400	1067958030	9590	9590	9590	9590	66
300	20231101	150300	1067325090	9580	9580	9580	9580	400
301	20231101	150200	1063493090	9590	9590	9590	9590	224
302	20231101	150100	1061344930	9590	9590	9590	9590	161
303	20231101	150000	1059800940	9590	9590	9590	9590	71
304	20231101	145900	1059120050	9590	9590	9590	9590	108
305	20231101	145800	1058084330	9580	9590	9590	9580	26
306	20231101	145700	1057835220	9580	9590	9590	9580	281
307	20231101	145600	1055143140	9580	9580	9580	9580	10
308	20231101	145500	1055047340	9590	9580	9590	9580	690
309	20231101	145400	1048436990	9590	9580	9590	9580	307
310	20231101	145300	1045495320	9580	9580	9580	9580	809
311	20231101	145200	1037745100	9580	9590	9590	9580	1196
312	20231101	145100	1026287260	9590	9600	9600	9580	1186
313	20231101	145000	1014913540	9600	9600	9600	9600	31
314	20231101	144900	1014615940	9600	9600	9600	9600	10
315	20231101	144800	1014519940	9600	9600	9600	9600	1
316	20231101	144700	1014510340	9590	9590	9590	9590	53
317	20231101	144600	1014002070	9590	9590	9590	9590	15
318	20231101	144500	1013858220	9600	9590	9600	9590	18
319	20231101	144400	1013685570	9590	9590	9600	9590	57
320	20231101	144300	1013138920	9590	9590	9590	9590	85
321	20231101	144200	1012323770	9600	9600	9600	9600	26
322	20231101	144100	1012074170	9600	9600	9600	9600	10
323	20231101	144000	1011978170	9600	9600	9600	9600	1
324	20231101	143900	1011968570	9590	9590	9590	9590	14
325	20231101	143800	1011834310	9600	9600	9600	9600	1
326	20231101	143700	1011824710	9590	9580	9590	9570	34
327	20231101	143600	1011499060	9580	9600	9600	9580	17
328	20231101	143500	1011335880	9600	9600	9600	9600	2
329	20231101	143400	1011316680	9600	9590	9600	9590	115
330	20231101	143300	1010213160	9590	9600	9600	9590	2
331	20231101	143200	1010193970	9600	9600	9600	9600	19
332	20231101	143100	1010011570	9560	9570	9570	9560	2752
333	20231101	143000	983702370	9570	9570	9570	9570	191
334	20231101	142900	981874500	9570	9570	9570	9570	22
335	20231101	142800	981663960	9560	9570	9570	9560	242
336	20231101	142700	979350020	9570	9570	9570	9570	38
337	20231101	142600	978986360	9570	9590	9600	9570	1452
338	20231101	142500	965086810	9600	9600	9600	9600	3
339	20231101	142400	965058010	9600	9590	9600	9590	50
340	20231101	142300	964578440	9590	9590	9590	9590	15
341	20231101	142200	964434590	9590	9590	9590	9590	33
342	20231101	142100	964118120	9590	9590	9590	9590	11
343	20231101	142000	964012630	9590	9590	9590	9590	27
344	20231101	141900	963753700	9590	9580	9590	9580	16
345	20231101	141800	963600380	9580	9590	9590	9580	51
346	20231101	141700	963111790	9590	9590	9590	9590	33
347	20231101	141600	962795320	9600	9590	9600	9590	9
348	20231101	141500	962709000	9590	9590	9590	9590	59
349	20231101	141400	962143190	9590	9590	9590	9590	1
350	20231101	141300	962133600	9590	9590	9590	9590	86
351	20231101	141200	961308860	9570	9580	9580	9570	801
352	20231101	141100	953637710	9590	9590	9590	9590	19
353	20231101	141000	953455500	9590	9590	9590	9590	5
354	20231101	140900	953407550	9590	9590	9590	9590	33
355	20231101	140800	953091080	9590	9590	9590	9590	78
356	20231101	140700	952343060	9600	9590	9600	9590	64
357	20231101	140600	951728760	9590	9600	9600	9590	119
358	20231101	140500	950586390	9590	9590	9590	9590	0
359	20231101	140400	950586390	9590	9590	9590	9590	0
360	20231101	140300	950586390	9590	9610	9610	9590	382
361	20231101	140200	946919640	9610	9620	9620	9610	406
362	20231101	140100	943014330	9620	9620	9620	9620	206
363	20231101	140000	941032610	9620	9630	9630	9620	218
364	20231101	135900	938935440	9620	9620	9620	9620	59
365	20231101	135800	938367860	9620	9620	9620	9620	0
366	20231101	135700	938367860	9620	9620	9620	9620	4
367	20231101	135600	938329380	9610	9610	9610	9610	8
368	20231101	135500	938252500	9630	9630	9630	9630	0
369	20231101	135400	938252500	9630	9630	9630	9630	21
370	20231101	135300	938050270	9630	9630	9630	9630	9
371	20231101	135200	937963600	9630	9630	9630	9630	2
372	20231101	135100	937944340	9630	9620	9630	9620	3
373	20231101	135000	937915470	9630	9620	9630	9600	1601
374	20231101	134900	922534250	9630	9630	9630	9630	0
375	20231101	134800	922534250	9630	9630	9630	9630	4
376	20231101	134700	922495730	9630	9630	9630	9630	22
377	20231101	134600	922283870	9630	9630	9630	9630	1
378	20231101	134500	922274240	9620	9620	9620	9620	99
379	20231101	134400	921321860	9630	9630	9630	9630	31
380	20231101	134300	921023330	9620	9630	9630	9620	88
381	20231101	134200	920176750	9630	9630	9630	9620	763
382	20231101	134100	912830480	9630	9630	9630	9630	1
383	20231101	134000	912820850	9620	9620	9620	9620	53
384	20231101	133900	912310990	9620	9620	9620	9620	37
385	20231101	133800	911955050	9620	9620	9620	9620	13
386	20231101	133700	911829990	9600	9580	9600	9580	719
387	20231101	133600	904941370	9580	9580	9580	9580	30
388	20231101	133500	904653970	9560	9560	9560	9560	0
389	20231101	133400	904653970	9560	9580	9580	9560	115
390	20231101	133300	903554260	9580	9570	9580	9570	139
391	20231101	133200	902223290	9570	9580	9580	9570	570
392	20231101	133100	896766940	9580	9580	9580	9580	4
393	20231101	133000	896728620	9580	9580	9580	9580	27
394	20231101	132900	896469960	9580	9580	9580	9580	56
395	20231101	132800	895933480	9580	9580	9580	9580	2
396	20231101	132700	895914320	9580	9590	9590	9580	90
397	20231101	132600	895052110	9580	9580	9580	9580	12
398	20231101	132500	894937150	9570	9570	9570	9570	45
399	20231101	132400	894506500	9570	9570	9570	9570	260
400	20231101	132300	892018300	9570	9590	9590	9570	1631
401	20231101	132200	876400830	9590	9600	9600	9590	98
402	20231101	132100	875460890	9590	9590	9590	9590	235
403	20231101	132000	873207240	9590	9590	9590	9590	37
404	20231101	131900	872852410	9590	9590	9590	9590	39
405	20231101	131800	872478400	9590	9580	9590	9580	150
406	20231101	131700	871040840	9590	9590	9590	9590	13
407	20231101	131600	870916170	9590	9590	9590	9590	117
408	20231101	131500	869794140	9590	9590	9590	9590	310
409	20231101	131400	866821240	9590	9590	9590	9590	26
410	20231101	131300	866571900	9590	9590	9590	9590	0
411	20231101	131200	866571900	9590	9590	9590	9590	154
412	20231101	131100	865095040	9600	9600	9600	9600	3
413	20231101	131000	865066240	9600	9590	9600	9590	94
414	20231101	130900	864164070	9600	9600	9600	9600	100
415	20231101	130800	863204070	9600	9600	9600	9600	0
416	20231101	130700	863204070	9600	9600	9600	9590	217
417	20231101	130600	861123010	9600	9600	9600	9600	215
418	20231101	130500	859059010	9590	9610	9610	9590	1796
419	20231101	130400	841818810	9610	9610	9610	9610	221
420	20231101	130300	839695000	9630	9630	9630	9630	2
421	20231101	130200	839675740	9630	9630	9630	9630	51
422	20231101	130100	839184610	9620	9620	9620	9620	144
423	20231101	130000	837799330	9630	9630	9630	9630	10
424	20231101	125900	837703030	9630	9630	9630	9630	1
425	20231101	125800	837693400	9620	9620	9620	9620	13
426	20231101	125700	837568340	9620	9630	9630	9620	11
427	20231101	125600	837462510	9630	9630	9630	9630	0
428	20231101	125500	837462510	9630	9630	9630	9630	16
429	20231101	125400	837308430	9620	9620	9620	9620	21
430	20231101	125300	837106410	9620	9620	9620	9620	462
431	20231101	125200	832661970	9630	9630	9630	9630	49
432	20231101	125100	832190100	9620	9630	9630	9620	168
433	20231101	125000	830572360	9640	9640	9640	9640	0
434	20231101	124900	830572360	9640	9640	9660	9640	210
435	20231101	124800	828543980	9640	9640	9640	9640	1
436	20231101	124700	828534340	9640	9650	9650	9640	31
437	20231101	124600	828235300	9660	9660	9660	9660	0
438	20231101	124500	828235300	9660	9660	9660	9660	9
439	20231101	124400	828148360	9660	9640	9670	9640	305
440	20231101	124300	825200280	9640	9660	9660	9640	463
441	20231101	124200	820736920	9660	9660	9660	9660	6
442	20231101	124100	820678960	9660	9650	9660	9650	100
443	20231101	124000	819712970	9640	9640	9640	9640	0
444	20231101	123900	819712970	9640	9640	9640	9640	80
445	20231101	123800	818941770	9640	9640	9640	9640	30
446	20231101	123700	818652570	9650	9650	9650	9650	9
447	20231101	123600	818565720	9660	9660	9660	9650	221
448	20231101	123500	816432990	9650	9660	9660	9650	37
449	20231101	123400	816075930	9660	9660	9660	9660	1
450	20231101	123300	816066270	9660	9660	9660	9660	0
451	20231101	123200	816066270	9660	9660	9660	9660	436
452	20231101	123100	811854510	9650	9650	9650	9650	0
453	20231101	123000	811854510	9650	9640	9650	9640	10
454	20231101	122900	811758020	9660	9650	9660	9640	319
455	20231101	122800	808679990	9650	9650	9650	9650	0
456	20231101	122700	808679990	9650	9660	9660	9650	68
457	20231101	122600	808023780	9650	9640	9670	9640	278
458	20231101	122500	805343150	9640	9640	9640	9640	0
459	20231101	122400	805343150	9640	9660	9660	9640	11
460	20231101	122300	805237040	9660	9650	9660	9650	213
461	20231101	122200	803180930	9650	9650	9650	9650	11
462	20231101	122100	803074780	9640	9640	9640	9640	0
463	20231101	122000	803074780	9640	9640	9640	9640	553
464	20231101	121900	797743860	9630	9630	9630	9630	824
465	20231101	121800	789808740	9620	9620	9620	9620	854
466	20231101	121700	781593260	9620	9620	9620	9620	13
467	20231101	121600	781468200	9620	9600	9620	9600	11
468	20231101	121500	781362400	9620	9620	9620	9620	1
469	20231101	121400	781352780	9600	9620	9620	9600	3
470	20231101	121300	781323960	9600	9600	9600	9600	28
471	20231101	121200	781055160	9610	9610	9610	9610	0
472	20231101	121100	781055160	9610	9610	9610	9610	161
473	20231101	121000	779507950	9600	9610	9610	9600	223
474	20231101	120900	777365070	9610	9610	9610	9610	1
475	20231101	120800	777355460	9600	9610	9610	9600	59
476	20231101	120700	776788510	9600	9600	9600	9600	3
477	20231101	120600	776759710	9600	9600	9600	9600	7
478	20231101	120500	776692510	9610	9610	9610	9610	0
479	20231101	120400	776692510	9610	9610	9610	9610	75
480	20231101	120300	775971760	9610	9610	9610	9610	0
481	20231101	120200	775971760	9610	9610	9610	9610	3
482	20231101	120100	775942930	9610	9600	9610	9600	33
483	20231101	120000	775626110	9600	9600	9610	9600	48
484	20231101	115900	775165300	9600	9600	9600	9600	2
485	20231101	115800	775146100	9600	9610	9610	9600	215
486	20231101	115700	773080040	9610	9610	9610	9610	3
487	20231101	115600	773051210	9610	9600	9610	9600	33
488	20231101	115500	772734090	9610	9610	9610	9610	1
489	20231101	115400	772724480	9600	9600	9600	9600	17
490	20231101	115300	772561280	9600	9610	9610	9600	2
491	20231101	115200	772542070	9610	9600	9610	9600	14
492	20231101	115100	772407660	9600	9610	9610	9600	157
493	20231101	115000	770900420	9610	9610	9610	9600	107
494	20231101	114900	769872210	9600	9600	9600	9600	0
495	20231101	114800	769872210	9600	9600	9600	9600	0
496	20231101	114700	769872210	9600	9600	9600	9600	172
497	20231101	114600	768221010	9600	9600	9600	9590	90
498	20231101	114500	767357260	9600	9600	9600	9600	10
499	20231101	114400	767261260	9600	9600	9600	9600	13
500	20231101	114300	767136460	9600	9600	9600	9600	1
501	20231101	114200	767126860	9600	9600	9600	9570	32
502	20231101	114100	766820350	9600	9600	9600	9560	162
503	20231101	114000	765270190	9600	9600	9600	9600	4
504	20231101	113900	765231790	9600	9600	9600	9600	37
505	20231101	113800	764876590	9600	9610	9610	9550	42
506	20231101	113700	764475380	9540	9580	9580	9530	2102
507	20231101	113600	744408990	9620	9620	9620	9590	66
508	20231101	113500	743774640	9620	9610	9620	9570	985
509	20231101	113400	734332380	9620	9620	9620	9620	10
510	20231101	113300	734236180	9620	9620	9620	9620	5
511	20231101	113200	734188080	9620	9620	9620	9600	61
512	20231101	113100	733601760	9620	9620	9620	9620	1
513	20231101	113000	733592140	9580	9580	9580	9580	11
514	20231101	112900	733486760	9620	9620	9620	9620	0
515	20231101	112800	733486760	9620	9620	9620	9620	137
516	20231101	112700	732168820	9620	9620	9620	9620	49
517	20231101	112600	731697440	9620	9560	9620	9550	7859
518	20231101	112500	656545160	9560	9560	9560	9560	60
519	20231101	112400	655971560	9560	9560	9560	9560	2
520	20231101	112300	655952440	9560	9560	9560	9550	190
521	20231101	112200	654136660	9560	9560	9560	9550	231
522	20231101	112100	651929800	9550	9560	9560	9550	216
523	20231101	112000	649866990	9550	9550	9560	9550	92
524	20231101	111900	648988090	9560	9560	9560	9560	270
525	20231101	111800	646406890	9560	9560	9560	9550	144
526	20231101	111700	645030850	9560	9560	9560	9560	379
527	20231101	111600	641407610	9560	9560	9560	9550	278
528	20231101	111500	638751930	9560	9550	9560	9550	162
529	20231101	111400	637204210	9550	9560	9560	9550	455
530	20231101	111300	632858180	9560	9550	9560	9550	876
531	20231101	111200	624488680	9550	9570	9570	9550	2093
532	20231101	111100	604483460	9570	9580	9580	9570	1595
533	20231101	111000	589218690	9580	9580	9590	9580	165
534	20231101	110900	587637860	9590	9620	9620	9570	7210
535	20231101	110800	518464400	9610	9620	9620	9610	198
536	20231101	110700	516561060	9620	9610	9620	9610	942
537	20231101	110600	507507850	9620	9620	9620	9620	0
538	20231101	110500	507507850	9620	9620	9620	9620	0
539	20231101	110400	507507850	9620	9620	9620	9610	162
540	20231101	110300	505949670	9620	9620	9620	9620	131
541	20231101	110200	504689450	9640	9640	9640	9620	121
542	20231101	110100	503525060	9640	9640	9640	9640	1
543	20231101	110000	503515420	9640	9640	9640	9640	30
544	20231101	105900	503226220	9640	9640	9640	9640	13
545	20231101	105800	503100900	9640	9640	9640	9620	4307
546	20231101	105700	461637550	9640	9640	9640	9640	10
547	20231101	105600	461541150	9640	9640	9640	9640	62
548	20231101	105500	460943470	9640	9640	9640	9630	110
549	20231101	105400	459883670	9640	9620	9640	9620	121
550	20231101	105300	458717490	9620	9620	9620	9620	50
551	20231101	105200	458236490	9620	9610	9620	9610	202
552	20231101	105100	456293380	9620	9610	9620	9610	9
553	20231101	105000	456206870	9620	9620	9620	9620	1
554	20231101	104900	456197250	9620	9610	9620	9610	219
555	20231101	104800	454092580	9620	9620	9620	9620	2
556	20231101	104700	454073340	9610	9610	9610	9600	110
557	20231101	104600	453016290	9610	9610	9610	9610	243
558	20231101	104500	450681060	9620	9620	9620	9620	50
559	20231101	104400	450200060	9620	9600	9620	9600	183
560	20231101	104300	448443210	9610	9610	9610	9610	20
561	20231101	104200	448251010	9600	9610	9610	9600	190
562	20231101	104100	446426510	9610	9620	9620	9610	113
563	20231101	104000	445339480	9620	9620	9620	9620	1
564	20231101	103900	445329860	9610	9610	9610	9610	0
565	20231101	103800	445329860	9610	9610	9610	9610	7
566	20231101	103700	445262590	9600	9600	9600	9600	2
567	20231101	103600	445243390	9600	9600	9600	9600	105
568	20231101	103500	444235390	9600	9600	9600	9600	164
569	20231101	103400	442660990	9600	9620	9620	9600	1729
570	20231101	103300	426060930	9620	9610	9620	9610	458
571	20231101	103200	421658430	9620	9620	9620	9620	0
572	20231101	103100	421658430	9620	9630	9630	9620	215
573	20231101	103000	419589250	9640	9640	9640	9640	45
574	20231101	102900	419155450	9640	9640	9640	9640	150
575	20231101	102800	417709450	9640	9640	9640	9630	48
576	20231101	102700	417247180	9640	9640	9640	9630	233
577	20231101	102600	415001560	9640	9650	9650	9640	143
578	20231101	102500	413623030	9650	9650	9650	9650	2
579	20231101	102400	413603730	9650	9650	9650	9650	5
580	20231101	102300	413555480	9650	9650	9650	9650	14
581	20231101	102200	413420380	9650	9650	9650	9650	1
582	20231101	102100	413410730	9600	9630	9630	9600	1231
583	20231101	102000	401578180	9620	9620	9620	9620	0
584	20231101	101900	401578180	9620	9650	9650	9620	87
585	20231101	101800	400739220	9650	9650	9650	9650	11
586	20231101	101700	400633070	9650	9650	9650	9650	1
587	20231101	101600	400623420	9650	9650	9650	9650	0
588	20231101	101500	400623420	9650	9630	9650	9620	26
589	20231101	101400	400373260	9650	9650	9650	9620	207
590	20231101	101300	398381860	9630	9650	9650	9630	136
591	20231101	101200	397069890	9650	9650	9650	9650	21
592	20231101	101100	396867240	9650	9650	9650	9650	4
593	20231101	101000	396828640	9650	9650	9650	9650	52
594	20231101	100900	396326840	9600	9650	9650	9600	4853
595	20231101	100800	349659240	9650	9650	9650	9650	114
596	20231101	100700	348559140	9650	9650	9650	9650	134
597	20231101	100600	347266040	9650	9680	9680	9650	3444
598	20231101	100500	314006210	9680	9680	9680	9680	1
599	20231101	100400	313996530	9680	9680	9680	9680	2
600	20231101	100300	313977170	9680	9670	9680	9670	30
601	20231101	100200	313687020	9680	9680	9680	9680	22
602	20231101	100100	313474060	9670	9680	9680	9670	23
603	20231101	100000	313251430	9670	9680	9690	9670	807
604	20231101	095900	305444060	9690	9690	9700	9690	230
605	20231101	095800	303215350	9710	9710	9710	9710	4
606	20231101	095700	303176510	9710	9710	9710	9710	8
607	20231101	095600	303098830	9690	9700	9700	9690	169
608	20231101	095500	301460560	9710	9710	9710	9710	2
609	20231101	095400	301441140	9710	9710	9710	9710	2
610	20231101	095300	301421720	9710	9700	9710	9700	260
611	20231101	095200	298899700	9700	9700	9700	9700	0
612	20231101	095100	298899700	9700	9690	9700	9690	204
613	20231101	095000	296921370	9690	9690	9690	9690	50
614	20231101	094900	296436870	9680	9680	9680	9680	0
615	20231101	094800	296436870	9680	9690	9690	9680	109
616	20231101	094700	295381650	9690	9690	9690	9690	11
617	20231101	094600	295275060	9690	9690	9710	9690	247
618	20231101	094500	292880830	9710	9710	9710	9710	20
619	20231101	094400	292686630	9710	9710	9710	9700	151
620	20231101	094300	291221200	9710	9710	9710	9710	6
621	20231101	094200	291162940	9710	9700	9710	9700	8
622	20231101	094100	291085270	9700	9710	9710	9700	1053
623	20231101	094000	280869370	9720	9710	9720	9710	370
624	20231101	093900	277276660	9740	9740	9740	9740	0
625	20231101	093800	277276660	9740	9740	9740	9740	16
626	20231101	093700	277120820	9740	9740	9740	9740	114
627	20231101	093600	276010460	9740	9720	9740	9720	43
628	20231101	093500	275592040	9720	9740	9740	9720	953
629	20231101	093400	266323110	9740	9730	9740	9730	78
630	20231101	093300	265564140	9740	9740	9740	9740	51
631	20231101	093200	265067400	9740	9740	9740	9740	3
632	20231101	093100	265038180	9740	9740	9750	9740	1545
633	20231101	093000	249974790	9750	9750	9750	9740	148
634	20231101	092900	248531800	9750	9750	9750	9740	210
635	20231101	092800	246484330	9750	9750	9750	9750	37
636	20231101	092700	246123580	9750	9760	9770	9750	135
637	20231101	092600	244806210	9770	9770	9770	9770	4
638	20231101	092500	244767130	9770	9770	9770	9770	167
639	20231101	092400	243135540	9770	9770	9770	9770	0
640	20231101	092300	243135540	9770	9770	9770	9770	20
641	20231101	092200	242940140	9770	9770	9770	9770	5
642	20231101	092100	242891290	9770	9780	9780	9770	724
643	20231101	092000	235817600	9770	9790	9790	9770	683
644	20231101	091900	229138470	9780	9780	9780	9780	210
645	20231101	091800	227084670	9780	9800	9800	9780	1237
646	20231101	091700	214962470	9800	9810	9810	9800	836
647	20231101	091600	206769570	9810	9810	9810	9810	25
648	20231101	091500	206524320	9810	9820	9820	9810	55
649	20231101	091400	205984730	9820	9810	9820	9810	132
650	20231101	091300	204689430	9810	9810	9810	9810	48
651	20231101	091200	204218550	9820	9820	9820	9820	10
652	20231101	091100	204120350	9810	9820	9820	9810	278
653	20231101	091000	201391230	9820	9820	9820	9820	67
654	20231101	090900	200733290	9820	9830	9830	9820	110
655	20231101	090800	199652080	9830	9830	9830	9820	123
656	20231101	090700	198443040	9830	9830	9830	9820	725
657	20231101	090600	191318330	9830	9800	9830	9800	3173
658	20231101	090500	160190990	9800	9770	9810	9760	5515
659	20231101	090400	106151850	9780	9760	9800	9760	3150
660	20231101	090300	75366870	9760	9730	9760	9720	1708
661	20231101	090200	58724320	9740	9740	9740	9740	14
662	20231101	090100	58587960	9730	9680	9730	9670	1557
663	20231101	090000	43456210	9700	9750	9750	9660	4458