KissMeData/262260/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205000	3439610310	12420	12420	12420	12420	2154
3	20231101	204900	3439610310	12420	12420	12420	12420	0
4	20231101	204800	3439610310	12420	12420	12420	12420	0
5	20231101	204700	3439610310	12420	12420	12420	12420	0
6	20231101	204600	3439610310	12420	12420	12420	12420	0
7	20231101	204500	3439610310	12420	12420	12420	12420	0
8	20231101	204400	3439610310	12420	12420	12420	12420	0
9	20231101	204300	3439610310	12420	12420	12420	12420	0
10	20231101	204200	3439610310	12420	12420	12420	12420	0
11	20231101	204100	3439610310	12420	12420	12420	12420	0
12	20231101	204000	3439610310	12420	12420	12420	12420	0
13	20231101	203900	3439610310	12420	12420	12420	12420	0
14	20231101	203800	3439610310	12420	12420	12420	12420	0
15	20231101	203700	3439610310	12420	12420	12420	12420	0
16	20231101	203600	3439610310	12420	12420	12420	12420	0
17	20231101	203500	3439610310	12420	12420	12420	12420	0
18	20231101	203400	3439610310	12420	12420	12420	12420	0
19	20231101	203300	3439610310	12420	12420	12420	12420	0
20	20231101	203200	3439610310	12420	12420	12420	12420	0
21	20231101	203100	3439610310	12420	12420	12420	12420	0
22	20231101	203000	3439610310	12420	12420	12420	12420	0
23	20231101	202900	3439610310	12420	12420	12420	12420	0
24	20231101	202800	3439610310	12420	12420	12420	12420	0
25	20231101	202700	3439610310	12420	12420	12420	12420	0
26	20231101	202600	3439610310	12420	12420	12420	12420	0
27	20231101	202500	3439610310	12420	12420	12420	12420	0
28	20231101	202400	3439610310	12420	12420	12420	12420	0
29	20231101	202300	3439610310	12420	12420	12420	12420	0
30	20231101	202200	3439610310	12420	12420	12420	12420	0
31	20231101	202100	3439610310	12420	12420	12420	12420	0
32	20231101	202000	3439610310	12420	12420	12420	12420	2154
33	20231101	201900	3439610310	12420	12420	12420	12420	0
34	20231101	201800	3439610310	12420	12420	12420	12420	0
35	20231101	201700	3439610310	12420	12420	12420	12420	0
36	20231101	201600	3439610310	12420	12420	12420	12420	0
37	20231101	201500	3439610310	12420	12420	12420	12420	0
38	20231101	201400	3439610310	12420	12420	12420	12420	0
39	20231101	201300	3439610310	12420	12420	12420	12420	0
40	20231101	201200	3439610310	12420	12420	12420	12420	0
41	20231101	201100	3439610310	12420	12420	12420	12420	0
42	20231101	201000	3439610310	12420	12420	12420	12420	0
43	20231101	200900	3439610310	12420	12420	12420	12420	0
44	20231101	200800	3439610310	12420	12420	12420	12420	0
45	20231101	200700	3439610310	12420	12420	12420	12420	0
46	20231101	200600	3439610310	12420	12420	12420	12420	0
47	20231101	200500	3439610310	12420	12420	12420	12420	0
48	20231101	200400	3439610310	12420	12420	12420	12420	0
49	20231101	200300	3439610310	12420	12420	12420	12420	0
50	20231101	200200	3439610310	12420	12420	12420	12420	0
51	20231101	200100	3439610310	12420	12420	12420	12420	0
52	20231101	200000	3439610310	12420	12420	12420	12420	0
53	20231101	195900	3439610310	12420	12420	12420	12420	0
54	20231101	195800	3439610310	12420	12420	12420	12420	0
55	20231101	195700	3439610310	12420	12420	12420	12420	0
56	20231101	195600	3439610310	12420	12420	12420	12420	0
57	20231101	195500	3439610310	12420	12420	12420	12420	0
58	20231101	195400	3439610310	12420	12420	12420	12420	0
59	20231101	195300	3439610310	12420	12420	12420	12420	0
60	20231101	195200	3439610310	12420	12420	12420	12420	0
61	20231101	195100	3439610310	12420	12420	12420	12420	0
62	20231101	195000	3439610310	12420	12420	12420	12420	2154
63	20231101	194900	3439610310	12420	12420	12420	12420	0
64	20231101	194800	3439610310	12420	12420	12420	12420	0
65	20231101	194700	3439610310	12420	12420	12420	12420	0
66	20231101	194600	3439610310	12420	12420	12420	12420	0
67	20231101	194500	3439610310	12420	12420	12420	12420	0
68	20231101	194400	3439610310	12420	12420	12420	12420	0
69	20231101	194300	3439610310	12420	12420	12420	12420	0
70	20231101	194200	3439610310	12420	12420	12420	12420	0
71	20231101	194100	3439610310	12420	12420	12420	12420	0
72	20231101	194000	3439610310	12420	12420	12420	12420	0
73	20231101	193900	3439610310	12420	12420	12420	12420	0
74	20231101	193800	3439610310	12420	12420	12420	12420	0
75	20231101	193700	3439610310	12420	12420	12420	12420	0
76	20231101	193600	3439610310	12420	12420	12420	12420	0
77	20231101	193500	3439610310	12420	12420	12420	12420	0
78	20231101	193400	3439610310	12420	12420	12420	12420	0
79	20231101	193300	3439610310	12420	12420	12420	12420	0
80	20231101	193200	3439610310	12420	12420	12420	12420	0
81	20231101	193100	3439610310	12420	12420	12420	12420	0
82	20231101	193000	3439610310	12420	12420	12420	12420	0
83	20231101	192900	3439610310	12420	12420	12420	12420	0
84	20231101	192800	3439610310	12420	12420	12420	12420	0
85	20231101	192700	3439610310	12420	12420	12420	12420	0
86	20231101	192600	3439610310	12420	12420	12420	12420	0
87	20231101	192500	3439610310	12420	12420	12420	12420	0
88	20231101	192400	3439610310	12420	12420	12420	12420	0
89	20231101	192300	3439610310	12420	12420	12420	12420	0
90	20231101	192200	3439610310	12420	12420	12420	12420	0
91	20231101	192100	3439610310	12420	12420	12420	12420	0
92	20231101	192000	3439610310	12420	12420	12420	12420	2154
93	20231101	191900	3439610310	12420	12420	12420	12420	0
94	20231101	191800	3439610310	12420	12420	12420	12420	0
95	20231101	191700	3439610310	12420	12420	12420	12420	0
96	20231101	191600	3439610310	12420	12420	12420	12420	0
97	20231101	191500	3439610310	12420	12420	12420	12420	0
98	20231101	191400	3439610310	12420	12420	12420	12420	0
99	20231101	191300	3439610310	12420	12420	12420	12420	0
100	20231101	191200	3439610310	12420	12420	12420	12420	0
101	20231101	191100	3439610310	12420	12420	12420	12420	0
102	20231101	191000	3439610310	12420	12420	12420	12420	0
103	20231101	190900	3439610310	12420	12420	12420	12420	0
104	20231101	190800	3439610310	12420	12420	12420	12420	0
105	20231101	190700	3439610310	12420	12420	12420	12420	0
106	20231101	190600	3439610310	12420	12420	12420	12420	0
107	20231101	190500	3439610310	12420	12420	12420	12420	0
108	20231101	190400	3439610310	12420	12420	12420	12420	0
109	20231101	190300	3439610310	12420	12420	12420	12420	0
110	20231101	190200	3439610310	12420	12420	12420	12420	0
111	20231101	190100	3439610310	12420	12420	12420	12420	0
112	20231101	190000	3439610310	12420	12420	12420	12420	0
113	20231101	185900	3439610310	12420	12420	12420	12420	0
114	20231101	185800	3439610310	12420	12420	12420	12420	0
115	20231101	185700	3439610310	12420	12420	12420	12420	0
116	20231101	185600	3439610310	12420	12420	12420	12420	0
117	20231101	185500	3439610310	12420	12420	12420	12420	0
118	20231101	185400	3439610310	12420	12420	12420	12420	0
119	20231101	185300	3439610310	12420	12420	12420	12420	0
120	20231101	185200	3439610310	12420	12420	12420	12420	0
121	20231101	185100	3439610310	12420	12420	12420	12420	0
122	20231101	185000	3439610310	12420	12420	12420	12420	2154
123	20231101	184900	3439610310	12420	12420	12420	12420	0
124	20231101	184800	3439610310	12420	12420	12420	12420	0
125	20231101	184700	3439610310	12420	12420	12420	12420	0
126	20231101	184600	3439610310	12420	12420	12420	12420	0
127	20231101	184500	3439610310	12420	12420	12420	12420	0
128	20231101	184400	3439610310	12420	12420	12420	12420	0
129	20231101	184300	3439610310	12420	12420	12420	12420	0
130	20231101	184200	3439610310	12420	12420	12420	12420	0
131	20231101	184100	3439610310	12420	12420	12420	12420	0
132	20231101	184000	3439610310	12420	12420	12420	12420	0
133	20231101	183900	3439610310	12420	12420	12420	12420	0
134	20231101	183800	3439610310	12420	12420	12420	12420	0
135	20231101	183700	3439610310	12420	12420	12420	12420	0
136	20231101	183600	3439610310	12420	12420	12420	12420	0
137	20231101	183500	3439610310	12420	12420	12420	12420	0
138	20231101	183400	3439610310	12420	12420	12420	12420	0
139	20231101	183300	3439610310	12420	12420	12420	12420	0
140	20231101	183200	3439610310	12420	12420	12420	12420	0
141	20231101	183100	3439610310	12420	12420	12420	12420	0
142	20231101	183000	3439610310	12420	12420	12420	12420	0
143	20231101	182900	3439610310	12420	12420	12420	12420	0
144	20231101	182800	3439610310	12420	12420	12420	12420	0
145	20231101	182700	3439610310	12420	12420	12420	12420	0
146	20231101	182600	3439610310	12420	12420	12420	12420	0
147	20231101	182500	3439610310	12420	12420	12420	12420	0
148	20231101	182400	3439610310	12420	12420	12420	12420	0
149	20231101	182300	3439610310	12420	12420	12420	12420	0
150	20231101	182200	3439610310	12420	12420	12420	12420	0
151	20231101	182100	3439610310	12420	12420	12420	12420	0
152	20231101	182000	3439610310	12420	12420	12420	12420	2154
153	20231101	181900	3439610310	12420	12420	12420	12420	0
154	20231101	181800	3439610310	12420	12420	12420	12420	0
155	20231101	181700	3439610310	12420	12420	12420	12420	0
156	20231101	181600	3439610310	12420	12420	12420	12420	0
157	20231101	181500	3439610310	12420	12420	12420	12420	0
158	20231101	181400	3439610310	12420	12420	12420	12420	0
159	20231101	181300	3439610310	12420	12420	12420	12420	0
160	20231101	181200	3439610310	12420	12420	12420	12420	0
161	20231101	181100	3439610310	12420	12420	12420	12420	0
162	20231101	181000	3439610310	12420	12420	12420	12420	0
163	20231101	180900	3439610310	12420	12420	12420	12420	0
164	20231101	180800	3439610310	12420	12420	12420	12420	0
165	20231101	180700	3439610310	12420	12420	12420	12420	0
166	20231101	180600	3439610310	12420	12420	12420	12420	0
167	20231101	180500	3439610310	12420	12420	12420	12420	0
168	20231101	180400	3439610310	12420	12420	12420	12420	0
169	20231101	180300	3439610310	12420	12420	12420	12420	0
170	20231101	180200	3439610310	12420	12420	12420	12420	0
171	20231101	180100	3439610310	12420	12420	12420	12420	0
172	20231101	180000	3439610310	12420	12420	12420	12420	0
173	20231101	175900	3439610310	12420	12420	12420	12420	0
174	20231101	175800	3439610310	12420	12420	12420	12420	0
175	20231101	175700	3439610310	12420	12420	12420	12420	0
176	20231101	175600	3439610310	12420	12420	12420	12420	0
177	20231101	175500	3439610310	12420	12420	12420	12420	0
178	20231101	175400	3439610310	12420	12420	12420	12420	0
179	20231101	175300	3439610310	12420	12420	12420	12420	0
180	20231101	175200	3439610310	12420	12420	12420	12420	0
181	20231101	175100	3439610310	12420	12420	12420	12420	0
182	20231101	175000	3439610310	12420	12420	12420	12420	2154
183	20231101	174900	3439610310	12420	12420	12420	12420	0
184	20231101	174800	3439610310	12420	12420	12420	12420	0
185	20231101	174700	3439610310	12420	12420	12420	12420	0
186	20231101	174600	3439610310	12420	12420	12420	12420	0
187	20231101	174500	3439610310	12420	12420	12420	12420	0
188	20231101	174400	3439610310	12420	12420	12420	12420	0
189	20231101	174300	3439610310	12420	12420	12420	12420	0
190	20231101	174200	3439610310	12420	12420	12420	12420	0
191	20231101	174100	3439610310	12420	12420	12420	12420	0
192	20231101	174000	3439610310	12420	12420	12420	12420	0
193	20231101	173900	3439610310	12420	12420	12420	12420	0
194	20231101	173800	3439610310	12420	12420	12420	12420	0
195	20231101	173700	3439610310	12420	12420	12420	12420	0
196	20231101	173600	3439610310	12420	12420	12420	12420	0
197	20231101	173500	3439610310	12420	12420	12420	12420	0
198	20231101	173400	3439610310	12420	12420	12420	12420	0
199	20231101	173300	3439610310	12420	12420	12420	12420	0
200	20231101	173200	3439610310	12420	12420	12420	12420	0
201	20231101	173100	3439610310	12420	12420	12420	12420	0
202	20231101	173000	3439610310	12420	12420	12420	12420	0
203	20231101	172900	3439610310	12420	12420	12420	12420	0
204	20231101	172800	3439610310	12420	12420	12420	12420	0
205	20231101	172700	3439610310	12420	12420	12420	12420	0
206	20231101	172600	3439610310	12420	12420	12420	12420	0
207	20231101	172500	3439610310	12420	12420	12420	12420	0
208	20231101	172400	3439610310	12420	12420	12420	12420	0
209	20231101	172300	3439610310	12420	12420	12420	12420	0
210	20231101	172200	3439610310	12420	12420	12420	12420	0
211	20231101	172100	3439610310	12420	12420	12420	12420	0
212	20231101	172000	3439610310	12420	12420	12420	12420	2154
213	20231101	171900	3439610310	12420	12420	12420	12420	0
214	20231101	171800	3439610310	12420	12420	12420	12420	0
215	20231101	171700	3439610310	12420	12420	12420	12420	0
216	20231101	171600	3439610310	12420	12420	12420	12420	0
217	20231101	171500	3439610310	12420	12420	12420	12420	0
218	20231101	171400	3439610310	12420	12420	12420	12420	0
219	20231101	171300	3439610310	12420	12420	12420	12420	0
220	20231101	171200	3439610310	12420	12420	12420	12420	0
221	20231101	171100	3439610310	12420	12420	12420	12420	0
222	20231101	171000	3439610310	12420	12420	12420	12420	0
223	20231101	170900	3439610310	12420	12420	12420	12420	0
224	20231101	170800	3439610310	12420	12420	12420	12420	0
225	20231101	170700	3439610310	12420	12420	12420	12420	0
226	20231101	170600	3439610310	12420	12420	12420	12420	0
227	20231101	170500	3439610310	12420	12420	12420	12420	0
228	20231101	170400	3439610310	12420	12420	12420	12420	0
229	20231101	170300	3439610310	12420	12420	12420	12420	0
230	20231101	170200	3439610310	12420	12420	12420	12420	0
231	20231101	170100	3439610310	12420	12420	12420	12420	0
232	20231101	170000	3439610310	12420	12420	12420	12420	0
233	20231101	165900	3439610310	12420	12420	12420	12420	0
234	20231101	165800	3439610310	12420	12420	12420	12420	0
235	20231101	165700	3439610310	12420	12420	12420	12420	0
236	20231101	165600	3439610310	12420	12420	12420	12420	0
237	20231101	165500	3439610310	12420	12420	12420	12420	0
238	20231101	165400	3439610310	12420	12420	12420	12420	0
239	20231101	165300	3439610310	12420	12420	12420	12420	0
240	20231101	165200	3439610310	12420	12420	12420	12420	0
241	20231101	165100	3439610310	12420	12420	12420	12420	0
242	20231101	165000	3439610310	12420	12420	12420	12420	2154
243	20231101	164900	3439610310	12420	12420	12420	12420	0
244	20231101	164800	3439610310	12420	12420	12420	12420	0
245	20231101	164700	3439610310	12420	12420	12420	12420	0
246	20231101	164600	3439610310	12420	12420	12420	12420	0
247	20231101	164500	3439610310	12420	12420	12420	12420	0
248	20231101	164400	3439610310	12420	12420	12420	12420	0
249	20231101	164300	3439610310	12420	12420	12420	12420	0
250	20231101	164200	3439610310	12420	12420	12420	12420	0
251	20231101	164100	3439610310	12420	12420	12420	12420	0
252	20231101	164000	3439610310	12420	12420	12420	12420	0
253	20231101	163900	3439610310	12420	12420	12420	12420	0
254	20231101	163800	3439610310	12420	12420	12420	12420	0
255	20231101	163700	3439610310	12420	12420	12420	12420	0
256	20231101	163600	3439610310	12420	12420	12420	12420	0
257	20231101	163500	3439610310	12420	12420	12420	12420	0
258	20231101	163400	3439610310	12420	12420	12420	12420	0
259	20231101	163300	3439610310	12420	12420	12420	12420	0
260	20231101	163200	3439610310	12420	12420	12420	12420	0
261	20231101	163100	3439610310	12420	12420	12420	12420	0
262	20231101	163000	3439610310	12420	12420	12420	12420	0
263	20231101	162900	3439610310	12420	12420	12420	12420	0
264	20231101	162800	3439610310	12420	12420	12420	12420	0
265	20231101	162700	3439610310	12420	12420	12420	12420	0
266	20231101	162600	3439610310	12420	12420	12420	12420	0
267	20231101	162500	3439610310	12420	12420	12420	12420	0
268	20231101	162400	3439610310	12420	12420	12420	12420	0
269	20231101	162300	3439610310	12420	12420	12420	12420	0
270	20231101	162200	3439610310	12420	12420	12420	12420	0
271	20231101	162100	3439610310	12420	12420	12420	12420	0
272	20231101	162000	3439610310	12420	12420	12420	12420	2154
273	20231101	161900	3439610310	12420	12420	12420	12420	0
274	20231101	161800	3439610310	12420	12420	12420	12420	0
275	20231101	161700	3439610310	12420	12420	12420	12420	0
276	20231101	161600	3439610310	12420	12420	12420	12420	0
277	20231101	161500	3439610310	12420	12420	12420	12420	0
278	20231101	161400	3439610310	12420	12420	12420	12420	0
279	20231101	161300	3439610310	12420	12420	12420	12420	0
280	20231101	161200	3439610310	12420	12420	12420	12420	0
281	20231101	161100	3439610310	12420	12420	12420	12420	0
282	20231101	161000	3439610310	12420	12420	12420	12420	0
283	20231101	160900	3439610310	12420	12420	12420	12420	0
284	20231101	160800	3439610310	12420	12420	12420	12420	0
285	20231101	160700	3439610310	12420	12420	12420	12420	0
286	20231101	160600	3439610310	12420	12420	12420	12420	0
287	20231101	160500	3439610310	12420	12420	12420	12420	0
288	20231101	160400	3439610310	12420	12420	12420	12420	0
289	20231101	160300	3439610310	12420	12420	12420	12420	0
290	20231101	160200	3439610310	12420	12420	12420	12420	0
291	20231101	160100	3439610310	12420	12420	12420	12420	0
292	20231101	160000	3439610310	12420	12420	12420	12420	0
293	20231101	155900	3439610310	12420	12420	12420	12420	0
294	20231101	155800	3439610310	12420	12420	12420	12420	0
295	20231101	155700	3439610310	12420	12420	12420	12420	0
296	20231101	155600	3439610310	12420	12420	12420	12420	0
297	20231101	155500	3439610310	12420	12420	12420	12420	0
298	20231101	155400	3439610310	12420	12420	12420	12420	0
299	20231101	155300	3439610310	12420	12420	12420	12420	0
300	20231101	155200	3439610310	12420	12420	12420	12420	0
301	20231101	155100	3439610310	12420	12420	12420	12420	0
302	20231101	155000	3439610310	12420	12420	12420	12420	2154
303	20231101	154900	3439610310	12420	12420	12420	12420	0
304	20231101	154800	3439610310	12420	12420	12420	12420	0
305	20231101	154700	3439610310	12420	12420	12420	12420	0
306	20231101	154600	3439610310	12420	12420	12420	12420	0
307	20231101	154500	3439610310	12420	12420	12420	12420	0
308	20231101	154400	3439610310	12420	12420	12420	12420	0
309	20231101	154300	3439610310	12420	12420	12420	12420	0
310	20231101	154200	3439610310	12420	12420	12420	12420	0
311	20231101	154100	3439610310	12420	12420	12420	12420	0
312	20231101	154000	3439610310	12420	12420	12420	12420	0
313	20231101	153900	3439610310	12420	12420	12420	12420	0
314	20231101	153800	3439610310	12420	12420	12420	12420	0
315	20231101	153700	3439610310	12420	12420	12420	12420	0
316	20231101	153600	3439610310	12420	12420	12420	12420	0
317	20231101	153500	3439610310	12420	12420	12420	12420	0
318	20231101	153400	3439610310	12420	12420	12420	12420	0
319	20231101	153300	3439610310	12420	12420	12420	12420	0
320	20231101	153200	3439610310	12420	12420	12420	12420	0
321	20231101	153100	3439610310	12420	12420	12420	12420	0
322	20231101	153000	3439610310	12420	12420	12420	12420	2154
323	20231101	152900	3412857630	12410	12410	12410	12410	0
324	20231101	152800	3412857630	12410	12410	12410	12410	0
325	20231101	152700	3412857630	12410	12410	12410	12410	0
326	20231101	152600	3412857630	12410	12410	12410	12410	0
327	20231101	152500	3412857630	12410	12410	12410	12410	0
328	20231101	152400	3412857630	12410	12410	12410	12410	0
329	20231101	152300	3412857630	12410	12410	12410	12410	0
330	20231101	152200	3412857630	12410	12410	12410	12410	0
331	20231101	152100	3412857630	12410	12410	12410	12410	0
332	20231101	152000	3412857630	12410	12410	12410	12410	0
333	20231101	151900	3412857630	12410	12420	12420	12410	501
334	20231101	151800	3406636220	12430	12410	12430	12410	69
335	20231101	151700	3405779200	12410	12420	12420	12410	25
336	20231101	151600	3405468910	12420	12400	12420	12400	139
337	20231101	151500	3403745110	12400	12410	12410	12400	111
338	20231101	151400	3402368520	12400	12400	12400	12400	35
339	20231101	151300	3401934520	12400	12410	12410	12400	972
340	20231101	151200	3389879540	12410	12420	12420	12410	90
341	20231101	151100	3388762630	12420	12420	12420	12420	50
342	20231101	151000	3388141630	12420	12410	12420	12410	148
343	20231101	150900	3386303960	12430	12430	12430	12430	0
344	20231101	150800	3386303960	12430	12430	12430	12430	214
345	20231101	150700	3383643940	12430	12390	12430	12390	523
346	20231101	150600	3377159250	12390	12390	12390	12390	144
347	20231101	150500	3375375090	12390	12390	12390	12390	71
348	20231101	150400	3374495400	12390	12380	12390	12380	11
349	20231101	150300	3374359120	12400	12400	12400	12400	1
350	20231101	150200	3374346720	12400	12390	12400	12390	50
351	20231101	150100	3373726740	12390	12390	12390	12390	0
352	20231101	150000	3373726740	12390	12400	12430	12390	143
353	20231101	145900	3371953720	12420	12410	12420	12410	147
354	20231101	145800	3370128490	12410	12400	12410	12400	8
355	20231101	145700	3370029280	12400	12400	12400	12400	0
356	20231101	145600	3370029280	12400	12400	12400	12400	400
357	20231101	145500	3365069280	12420	12420	12420	12400	894
358	20231101	145400	3353979730	12420	12420	12420	12420	49
359	20231101	145300	3353371150	12420	12430	12430	12420	117
360	20231101	145200	3351917980	12420	12410	12420	12410	119
361	20231101	145100	3350440220	12400	12400	12400	12400	0
362	20231101	145000	3350440220	12400	12400	12400	12400	73
363	20231101	144900	3349535020	12400	12400	12400	12400	194
364	20231101	144800	3347129420	12400	12400	12400	12400	113
365	20231101	144700	3345728220	12410	12410	12410	12410	50
366	20231101	144600	3345107720	12410	12410	12410	12410	10
367	20231101	144500	3344983620	12410	12400	12410	12400	46
368	20231101	144400	3344413140	12400	12400	12400	12400	17
369	20231101	144300	3344202340	12400	12400	12400	12400	111
370	20231101	144200	3342825940	12420	12420	12420	12420	1
371	20231101	144100	3342813520	12420	12420	12420	12420	0
372	20231101	144000	3342813520	12420	12400	12420	12400	86
373	20231101	143900	3341747070	12370	12370	12370	12370	15
374	20231101	143800	3341561520	12370	12370	12370	12370	50
375	20231101	143700	3340943020	12370	12360	12370	12350	356
376	20231101	143600	3336544050	12360	12360	12360	12360	368
377	20231101	143500	3331995570	12370	12370	12370	12370	1
378	20231101	143400	3331983200	12370	12390	12390	12370	251
379	20231101	143300	3328878100	12390	12390	12390	12390	555
380	20231101	143200	3322001650	12370	12370	12380	12370	437
381	20231101	143100	3316595070	12390	12390	12390	12390	0
382	20231101	143000	3316595070	12390	12380	12390	12380	22
383	20231101	142900	3316322690	12370	12370	12370	12370	88
384	20231101	142800	3315234130	12370	12370	12370	12370	10
385	20231101	142700	3315110430	12370	12370	12370	12370	1
386	20231101	142600	3315098060	12370	12370	12370	12370	40
387	20231101	142500	3314603260	12370	12370	12370	12370	10
388	20231101	142400	3314479560	12370	12370	12370	12370	57
389	20231101	142300	3313774470	12370	12370	12370	12360	106
390	20231101	142200	3312463750	12360	12360	12360	12330	1142
391	20231101	142100	3298375000	12350	12360	12380	12350	53
392	20231101	142000	3297719740	12340	12350	12370	12340	581
393	20231101	141900	3290546210	12350	12340	12350	12330	419
394	20231101	141800	3285374150	12330	12340	12340	12330	648
395	20231101	141700	3277384210	12340	12340	12340	12340	251
396	20231101	141600	3274286870	12350	12350	12350	12340	755
397	20231101	141500	3264968070	12340	12350	12360	12340	1435
398	20231101	141400	3247245870	12350	12380	12390	12350	820
399	20231101	141300	3237105560	12390	12390	12390	12380	31
400	20231101	141200	3236721540	12390	12410	12410	12390	126
401	20231101	141100	3235160380	12410	12400	12410	12400	511
402	20231101	141000	3228823950	12400	12410	12410	12400	213
403	20231101	140900	3226182710	12410	12410	12410	12400	95
404	20231101	140800	3225004350	12410	12410	12410	12410	87
405	20231101	140700	3223924680	12410	12400	12410	12400	334
406	20231101	140600	3219780000	12400	12430	12430	12400	1092
407	20231101	140500	3206228300	12440	12440	12440	12440	0
408	20231101	140400	3206228300	12440	12440	12440	12440	10
409	20231101	140300	3206103900	12440	12430	12440	12430	135
410	20231101	140200	3204425830	12430	12430	12430	12430	519
411	20231101	140100	3197974660	12440	12440	12440	12430	160
412	20231101	140000	3195985530	12440	12440	12440	12440	334
413	20231101	135900	3191830570	12440	12450	12450	12440	221
414	20231101	135800	3189081320	12450	12450	12450	12450	123
415	20231101	135700	3187549970	12450	12440	12450	12440	703
416	20231101	135600	3178804230	12440	12450	12450	12440	101
417	20231101	135500	3177547780	12450	12460	12460	12450	344
418	20231101	135400	3173264950	12460	12460	12460	12460	6
419	20231101	135300	3173190190	12460	12450	12460	12450	184
420	20231101	135200	3170897640	12450	12440	12450	12440	41
421	20231101	135100	3170387590	12450	12460	12460	12450	452
422	20231101	135000	3164760180	12460	12460	12460	12460	50
423	20231101	134900	3164137180	12460	12460	12460	12460	5
424	20231101	134800	3164074880	12450	12450	12460	12450	100
425	20231101	134700	3162829850	12450	12460	12460	12450	14
426	20231101	134600	3162655440	12460	12460	12460	12460	302
427	20231101	134500	3158892520	12460	12460	12470	12460	93
428	20231101	134400	3157733710	12460	12460	12460	12450	55
429	20231101	134300	3157048480	12460	12460	12460	12460	122
430	20231101	134200	3155528360	12460	12460	12460	12460	40
431	20231101	134100	3155029960	12470	12470	12470	12470	88
432	20231101	134000	3153932600	12470	12480	12480	12470	34
433	20231101	133900	3153508380	12480	12480	12480	12480	1
434	20231101	133800	3153495900	12470	12460	12470	12460	49
435	20231101	133700	3152885260	12460	12470	12470	12460	60
436	20231101	133600	3152137600	12450	12450	12450	12450	0
437	20231101	133500	3152137600	12450	12450	12450	12450	49
438	20231101	133400	3151527550	12450	12480	12480	12450	16
439	20231101	133300	3151328190	12490	12490	12490	12490	1
440	20231101	133200	3151315700	12460	12460	12460	12460	2
441	20231101	133100	3151290780	12460	12460	12460	12460	10
442	20231101	133000	3151166180	12450	12450	12450	12450	0
443	20231101	132900	3151166180	12450	12450	12450	12450	0
444	20231101	132800	3151166180	12450	12450	12450	12450	139
445	20231101	132700	3149435630	12450	12480	12480	12450	90
446	20231101	132600	3148313440	12480	12480	12480	12480	3
447	20231101	132500	3148276000	12490	12490	12490	12490	1
448	20231101	132400	3148263510	12480	12470	12480	12440	87
449	20231101	132300	3147178130	12460	12460	12460	12460	30
450	20231101	132200	3146804330	12440	12470	12470	12440	92
451	20231101	132100	3145658660	12460	12460	12460	12460	2
452	20231101	132000	3145633740	12470	12470	12470	12470	0
453	20231101	131900	3145633740	12470	12450	12470	12450	50
454	20231101	131800	3145011100	12430	12440	12440	12430	663
455	20231101	131700	3136767120	12450	12470	12470	12450	251
456	20231101	131600	3133641870	12470	12460	12470	12460	7
457	20231101	131500	3133554590	12450	12450	12450	12450	1
458	20231101	131400	3133542140	12450	12490	12490	12450	250
459	20231101	131300	3130428190	12490	12470	12490	12450	233
460	20231101	131200	3127523560	12470	12470	12470	12470	138
461	20231101	131100	3125802700	12470	12470	12470	12450	296
462	20231101	131000	3122117340	12470	12460	12470	12460	634
463	20231101	130900	3114217100	12460	12470	12470	12460	119
464	20231101	130800	3112734230	12460	12480	12480	12460	181
465	20231101	130700	3110477500	12480	12480	12480	12480	86
466	20231101	130600	3109404220	12490	12500	12500	12490	247
467	20231101	130500	3106318390	12500	12500	12500	12500	31
468	20231101	130400	3105930890	12500	12500	12500	12500	154
469	20231101	130300	3104005890	12500	12500	12500	12500	0
470	20231101	130200	3104005890	12500	12500	12500	12500	211
471	20231101	130100	3101368390	12500	12500	12500	12500	50
472	20231101	130000	3100743390	12510	12510	12510	12510	16
473	20231101	125900	3100543230	12510	12510	12510	12510	60
474	20231101	125800	3099792630	12500	12560	12560	12500	510
475	20231101	125700	3093408970	12560	12560	12560	12560	1127
476	20231101	125600	3079253850	12570	12580	12580	12570	160
477	20231101	125500	3077241620	12570	12570	12580	12570	10
478	20231101	125400	3077115900	12570	12570	12570	12570	1
479	20231101	125300	3077103330	12580	12560	12590	12560	790
480	20231101	125200	3067175490	12570	12560	12570	12560	92
481	20231101	125100	3066019960	12560	12560	12560	12560	93
482	20231101	125000	3064851880	12560	12560	12560	12560	420
483	20231101	124900	3059576680	12580	12560	12580	12560	21
484	20231101	124800	3059312900	12560	12560	12560	12560	57
485	20231101	124700	3058596980	12560	12580	12580	12540	55
486	20231101	124600	3057906600	12580	12580	12580	12580	21
487	20231101	124500	3057642420	12600	12580	12600	12580	100
488	20231101	124400	3056383620	12600	12490	12600	12490	1042
489	20231101	124300	3043309080	12490	12510	12510	12470	467
490	20231101	124200	3037476780	12520	12520	12520	12520	56
491	20231101	124100	3036775660	12520	12530	12530	12510	201
492	20231101	124000	3034260000	12530	12530	12530	12530	50
493	20231101	123900	3033633500	12530	12540	12540	12530	24
494	20231101	123800	3033332680	12540	12560	12560	12540	443
495	20231101	123700	3027772080	12550	12550	12550	12550	0
496	20231101	123600	3027772080	12550	12550	12550	12530	72
497	20231101	123500	3026869500	12550	12560	12560	12550	104
498	20231101	123400	3025564280	12560	12610	12610	12560	197
499	20231101	123300	3023088180	12610	12600	12610	12590	331
500	20231101	123200	3018915850	12580	12590	12590	12580	50
501	20231101	123100	3018286750	12600	12540	12600	12500	749
502	20231101	123000	3008908700	12540	12540	12550	12540	61
503	20231101	122900	3008143560	12520	12530	12530	12520	320
504	20231101	122800	3004136700	12550	12550	12560	12530	991
505	20231101	122700	2991711190	12550	12560	12560	12550	96
506	20231101	122600	2990506290	12550	12560	12560	12550	3
507	20231101	122500	2990468620	12560	12620	12630	12530	888
508	20231101	122400	2979322310	12620	12570	12620	12570	476
509	20231101	122300	2973326020	12570	12550	12580	12550	616
510	20231101	122200	2965583000	12550	12550	12550	12550	102
511	20231101	122100	2964302900	12560	12550	12560	12550	34
512	20231101	122000	2963876160	12540	12530	12550	12530	255
513	20231101	121900	2960677820	12530	12530	12540	12530	22
514	20231101	121800	2960402060	12540	12490	12540	12490	350
515	20231101	121700	2956019510	12470	12470	12470	12470	441
516	20231101	121600	2950520240	12460	12460	12460	12460	212
517	20231101	121500	2947878720	12460	12470	12470	12460	63
518	20231101	121400	2947093640	12460	12460	12460	12460	25
519	20231101	121300	2946782140	12450	12460	12460	12450	27
520	20231101	121200	2946445890	12440	12420	12440	12420	152
521	20231101	121100	2944556390	12420	12440	12440	12420	224
522	20231101	121000	2941773950	12440	12410	12440	12410	102
523	20231101	120900	2940505280	12410	12410	12410	12410	292
524	20231101	120800	2936881560	12400	12420	12420	12400	162
525	20231101	120700	2934870880	12420	12420	12420	12420	2
526	20231101	120600	2934846040	12410	12430	12430	12410	601
527	20231101	120500	2927385000	12420	12440	12440	12410	4178
528	20231101	120400	2875485550	12440	12480	12480	12440	1089
529	20231101	120300	2861929570	12480	12490	12490	12480	228
530	20231101	120200	2859082130	12490	12490	12490	12490	0
531	20231101	120100	2859082130	12490	12490	12490	12490	0
532	20231101	120000	2859082130	12490	12480	12490	12470	206
533	20231101	115900	2856511260	12480	12480	12480	12480	346
534	20231101	115800	2852193180	12480	12500	12500	12480	936
535	20231101	115700	2840502400	12500	12470	12560	12470	122
536	20231101	115600	2838978150	12450	12450	12450	12450	0
537	20231101	115500	2838978150	12450	12450	12450	12450	14
538	20231101	115400	2838803850	12470	12450	12480	12450	197
539	20231101	115300	2836348260	12460	12500	12500	12440	936
540	20231101	115200	2824690030	12500	12490	12500	12450	1248
541	20231101	115100	2809150670	12510	12530	12550	12470	763
542	20231101	115000	2799588990	12470	12480	12480	12450	980
543	20231101	114900	2787369670	12480	12510	12510	12480	1604
544	20231101	114800	2767334710	12500	12490	12510	12490	9
545	20231101	114700	2767222270	12490	12530	12530	12490	1642
546	20231101	114600	2746698790	12530	12510	12530	12510	80
547	20231101	114500	2745696990	12510	12530	12530	12510	705
548	20231101	114400	2736871830	12530	12630	12630	12530	917
549	20231101	114300	2725348980	12640	12540	12650	12520	185
550	20231101	114200	2723023080	12550	12580	12580	12550	89
551	20231101	114100	2721905690	12580	12530	12650	12530	404
552	20231101	114000	2716819610	12520	12530	12540	12520	354
553	20231101	113900	2712384270	12530	12530	12530	12530	20
554	20231101	113800	2712133670	12520	12530	12530	12520	170
555	20231101	113700	2710005160	12520	12520	12520	12520	2
556	20231101	113600	2709980120	12510	12530	12530	12510	544
557	20231101	113500	2703166540	12550	12530	12550	12520	92
558	20231101	113400	2702013040	12520	12520	12520	12510	257
559	20231101	113300	2698796900	12520	12500	12520	12490	482
560	20231101	113200	2692771730	12490	12500	12500	12480	213
561	20231101	113100	2690111870	12490	12500	12520	12480	695
562	20231101	113000	2681428690	12490	12500	12510	12490	259
563	20231101	112900	2678191210	12500	12500	12500	12500	231
564	20231101	112800	2675303710	12500	12500	12500	12480	319
565	20231101	112700	2671319070	12500	12500	12520	12500	241
566	20231101	112600	2668306350	12500	12510	12530	12500	449
567	20231101	112500	2662687470	12510	12510	12560	12500	337
568	20231101	112400	2658465760	12510	12490	12520	12490	2448
569	20231101	112300	2627864090	12490	12500	12500	12490	307
570	20231101	112200	2624029570	12480	12490	12500	12480	907
571	20231101	112100	2612702700	12480	12480	12480	12480	335
572	20231101	112000	2608521900	12480	12460	12480	12450	653
573	20231101	111900	2600388240	12460	12470	12470	12450	283
574	20231101	111800	2596862300	12470	12470	12470	12450	1275
575	20231101	111700	2580981070	12460	12460	12470	12450	571
576	20231101	111600	2573866540	12460	12500	12500	12450	2036
577	20231101	111500	2548446810	12500	12500	12500	12490	873
578	20231101	111400	2537534550	12500	12550	12560	12490	4326
579	20231101	111300	2483348580	12560	12590	12600	12560	1725
580	20231101	111200	2461654860	12590	12610	12620	12580	2110
581	20231101	111100	2435061420	12630	12570	12700	12560	1684
582	20231101	111000	2413818440	12550	12550	12630	12550	1990
583	20231101	110900	2388782960	12540	12540	12780	12520	7726
584	20231101	110800	2291067460	12540	12470	12550	12470	3274
585	20231101	110700	2250138250	12460	12570	12570	12460	5468
586	20231101	110600	2181736150	12580	12540	12630	12520	6047
587	20231101	110500	2105684270	12540	12720	12750	12380	20456
588	20231101	110400	1848339280	12750	13000	13040	12720	14300
589	20231101	110300	1664920290	13000	13160	13180	12990	10532
590	20231101	110200	1527296070	13130	12890	13350	12740	30549
591	20231101	110100	1127900340	12890	12990	13380	12700	42684
592	20231101	110000	572181220	12960	13000	13010	12960	9296
593	20231101	105900	451341440	13350	13350	13350	13350	0
594	20231101	105800	451341440	13350	12170	13350	12170	14622
595	20231101	105700	263141570	12120	12190	12190	12120	1629
596	20231101	105600	243383340	12190	12190	12190	12190	0
597	20231101	105500	243383340	12190	12190	12200	12180	149
598	20231101	105400	241566960	12210	12190	12210	12190	25
599	20231101	105300	241262030	12180	12220	12220	12180	52
600	20231101	105200	240628270	12220	12220	12220	12220	1
601	20231101	105100	240616050	12220	12220	12220	12220	2
602	20231101	105000	240591610	12220	12230	12230	12220	5
603	20231101	104900	240530500	12230	12230	12250	12230	9
604	20231101	104800	240420290	12240	12240	12240	12200	203
605	20231101	104700	237942830	12290	12220	12290	12220	133
606	20231101	104600	236313960	12220	12230	12230	12220	67
607	20231101	104500	235494710	12230	12240	12240	12230	5
608	20231101	104400	235433550	12250	12240	12250	12240	14
609	20231101	104300	235262170	12240	12240	12240	12240	22
610	20231101	104200	234992890	12240	12240	12240	12240	4
611	20231101	104100	234943930	12210	12210	12210	12210	0
612	20231101	104000	234943930	12210	12240	12240	12210	8
613	20231101	103900	234846130	12250	12250	12250	12250	45
614	20231101	103800	234294880	12250	12250	12250	12250	42
615	20231101	103700	233780380	12240	12240	12240	12240	9
616	20231101	103600	233670220	12190	12190	12220	12190	201
617	20231101	103500	231216240	12180	12170	12180	12170	33
618	20231101	103400	230814320	12170	12170	12170	12170	57
619	20231101	103300	230120630	12180	12180	12180	12180	40
620	20231101	103200	229633430	12190	12190	12190	12190	14
621	20231101	103100	229462770	12190	12190	12190	12190	0
622	20231101	103000	229462770	12190	12190	12190	12190	53
623	20231101	102900	228816700	12190	12190	12190	12180	140
624	20231101	102800	227110900	12190	12190	12190	12190	64
625	20231101	102700	226330740	12190	12190	12190	12190	193
626	20231101	102600	223978070	12190	12250	12250	12190	1727
627	20231101	102500	202875430	12260	12280	12300	12250	219
628	20231101	102400	200191400	12300	12280	12320	12280	151
629	20231101	102300	198334480	12250	12280	12280	12250	345
630	20231101	102200	194098180	12270	12270	12270	12270	14
631	20231101	102100	193926400	12280	12280	12280	12280	1
632	20231101	102000	193914120	12280	12280	12280	12280	113
633	20231101	101900	192526480	12270	12260	12270	12250	69
634	20231101	101800	191680410	12260	12260	12260	12260	7
635	20231101	101700	191594590	12250	12250	12250	12250	6
636	20231101	101600	191521090	12260	12260	12260	12250	91
637	20231101	101500	190405900	12270	12270	12270	12270	16
638	20231101	101400	190209580	12270	12280	12280	12270	254
639	20231101	101300	187092990	12280	12280	12280	12280	20
640	20231101	101200	186847390	12280	12290	12290	12280	28
641	20231101	101100	186503540	12280	12280	12280	12280	17
642	20231101	101000	186294780	12270	12270	12270	12270	0
643	20231101	100900	186294780	12270	12300	12300	12270	150
644	20231101	100800	184450560	12300	12290	12300	12290	186
645	20231101	100700	182163510	12290	12290	12290	12290	1
646	20231101	100600	182151220	12290	12290	12290	12290	24
647	20231101	100500	181856260	12290	12290	12290	12290	23
648	20231101	100400	181573590	12280	12280	12280	12280	34
649	20231101	100300	181156070	12280	12280	12280	12280	1
650	20231101	100200	181143790	12280	12270	12280	12270	13
651	20231101	100100	180984160	12270	12280	12280	12270	49
652	20231101	100000	180382600	12300	12290	12300	12290	157
653	20231101	095900	178452530	12290	12290	12290	12290	7
654	20231101	095800	178366500	12270	12270	12270	12270	32
655	20231101	095700	177973860	12270	12270	12270	12270	0
656	20231101	095600	177973860	12270	12290	12290	12270	212
657	20231101	095500	175372570	12290	12290	12290	12290	118
658	20231101	095400	173922350	12270	12290	12290	12270	143
659	20231101	095300	172167580	12290	12290	12290	12290	2
660	20231101	095200	172143000	12290	12290	12290	12290	6
661	20231101	095100	172069260	12290	12300	12300	12290	5
662	20231101	095000	172007800	12300	12300	12300	12300	2
663	20231101	094900	171983200	12300	12300	12300	12300	1
664	20231101	094800	171970900	12300	12290	12300	12290	11
665	20231101	094700	171835640	12290	12240	12290	12230	91
666	20231101	094600	170719310	12230	12230	12230	12230	0
667	20231101	094500	170719310	12230	12230	12230	12230	3
668	20231101	094400	170682620	12270	12270	12270	12250	4
669	20231101	094300	170633560	12240	12240	12270	12240	106
670	20231101	094200	169336070	12240	12240	12240	12240	3
671	20231101	094100	169299350	12240	12250	12250	12240	37
672	20231101	094000	168846460	12250	12250	12250	12250	10
673	20231101	093900	168723960	12250	12270	12280	12250	38
674	20231101	093800	168258230	12290	12260	12290	12260	6
675	20231101	093700	168184520	12250	12250	12250	12250	2
676	20231101	093600	168160020	12240	12250	12260	12210	275
677	20231101	093500	164798250	12270	12280	12280	12260	255
678	20231101	093400	161668980	12300	12300	12300	12300	5
679	20231101	093300	161607480	12280	12290	12290	12280	79
680	20231101	093200	160637200	12280	12300	12300	12280	126
681	20231101	093100	159089560	12300	12320	12320	12300	24
682	20231101	093000	158794290	12310	12330	12330	12280	184
683	20231101	092900	156530750	12310	12330	12330	12310	24
684	20231101	092800	156234870	12330	12320	12330	12320	329
685	20231101	092700	152178470	12320	12280	12320	12280	1006
686	20231101	092600	139808470	12260	12250	12260	12250	205
687	20231101	092500	137295870	12260	12260	12260	12250	20
688	20231101	092400	137050830	12250	12250	12250	12230	129
689	20231101	092300	135472660	12250	12260	12270	12250	127
690	20231101	092200	133916390	12260	12260	12260	12260	25
691	20231101	092100	133609890	12260	12270	12270	12260	44
692	20231101	092000	133070390	12260	12260	12260	12260	5
693	20231101	091900	133009090	12260	12240	12260	12240	240
694	20231101	091800	130068990	12230	12260	12260	12230	322
695	20231101	091700	126128050	12260	12290	12290	12260	20
696	20231101	091600	125882600	12290	12290	12290	12290	105
697	20231101	091500	124592150	12290	12300	12300	12290	97
698	20231101	091400	123399550	12300	12310	12310	12300	64
699	20231101	091300	122612300	12320	12320	12320	12320	28
700	20231101	091200	122267340	12320	12300	12320	12300	35
701	20231101	091100	121836810	12300	12260	12300	12260	367
702	20231101	091000	117334250	12260	12250	12260	12250	553
703	20231101	090900	110559470	12240	12200	12240	12200	252
704	20231101	090800	107485000	12170	12170	12170	12110	1071
705	20231101	090700	94488870	12170	12190	12190	12170	50
706	20231101	090600	93879410	12190	12180	12200	12180	196
707	20231101	090500	91490600	12190	12230	12230	12100	2266
708	20231101	090400	63968040	12240	12280	12280	12240	968
709	20231101	090300	52110880	12250	12260	12330	12250	1099
710	20231101	090200	38596390	12260	12250	12270	12250	851
711	20231101	090100	28165820	12260	12250	12260	12250	270
712	20231101	090000	24857120	12150	12140	12160	12140	2047