KissMeData/289220/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205700	410042590	9150	9150	9150	9150	1133
3	20231101	205600	410042590	9150	9150	9150	9150	0
4	20231101	205500	410042590	9150	9150	9150	9150	0
5	20231101	205400	410042590	9150	9150	9150	9150	0
6	20231101	205300	410042590	9150	9150	9150	9150	0
7	20231101	205200	410042590	9150	9150	9150	9150	0
8	20231101	205100	410042590	9150	9150	9150	9150	0
9	20231101	205000	410042590	9150	9150	9150	9150	0
10	20231101	204900	410042590	9150	9150	9150	9150	0
11	20231101	204800	410042590	9150	9150	9150	9150	0
12	20231101	204700	410042590	9150	9150	9150	9150	0
13	20231101	204600	410042590	9150	9150	9150	9150	0
14	20231101	204500	410042590	9150	9150	9150	9150	0
15	20231101	204400	410042590	9150	9150	9150	9150	0
16	20231101	204300	410042590	9150	9150	9150	9150	0
17	20231101	204200	410042590	9150	9150	9150	9150	0
18	20231101	204100	410042590	9150	9150	9150	9150	0
19	20231101	204000	410042590	9150	9150	9150	9150	0
20	20231101	203900	410042590	9150	9150	9150	9150	0
21	20231101	203800	410042590	9150	9150	9150	9150	0
22	20231101	203700	410042590	9150	9150	9150	9150	0
23	20231101	203600	410042590	9150	9150	9150	9150	0
24	20231101	203500	410042590	9150	9150	9150	9150	0
25	20231101	203400	410042590	9150	9150	9150	9150	0
26	20231101	203300	410042590	9150	9150	9150	9150	0
27	20231101	203200	410042590	9150	9150	9150	9150	0
28	20231101	203100	410042590	9150	9150	9150	9150	0
29	20231101	203000	410042590	9150	9150	9150	9150	0
30	20231101	202900	410042590	9150	9150	9150	9150	0
31	20231101	202800	410042590	9150	9150	9150	9150	0
32	20231101	202700	410042590	9150	9150	9150	9150	1133
33	20231101	202600	410042590	9150	9150	9150	9150	0
34	20231101	202500	410042590	9150	9150	9150	9150	0
35	20231101	202400	410042590	9150	9150	9150	9150	0
36	20231101	202300	410042590	9150	9150	9150	9150	0
37	20231101	202200	410042590	9150	9150	9150	9150	0
38	20231101	202100	410042590	9150	9150	9150	9150	0
39	20231101	202000	410042590	9150	9150	9150	9150	0
40	20231101	201900	410042590	9150	9150	9150	9150	0
41	20231101	201800	410042590	9150	9150	9150	9150	0
42	20231101	201700	410042590	9150	9150	9150	9150	0
43	20231101	201600	410042590	9150	9150	9150	9150	0
44	20231101	201500	410042590	9150	9150	9150	9150	0
45	20231101	201400	410042590	9150	9150	9150	9150	0
46	20231101	201300	410042590	9150	9150	9150	9150	0
47	20231101	201200	410042590	9150	9150	9150	9150	0
48	20231101	201100	410042590	9150	9150	9150	9150	0
49	20231101	201000	410042590	9150	9150	9150	9150	0
50	20231101	200900	410042590	9150	9150	9150	9150	0
51	20231101	200800	410042590	9150	9150	9150	9150	0
52	20231101	200700	410042590	9150	9150	9150	9150	0
53	20231101	200600	410042590	9150	9150	9150	9150	0
54	20231101	200500	410042590	9150	9150	9150	9150	0
55	20231101	200400	410042590	9150	9150	9150	9150	0
56	20231101	200300	410042590	9150	9150	9150	9150	0
57	20231101	200200	410042590	9150	9150	9150	9150	0
58	20231101	200100	410042590	9150	9150	9150	9150	0
59	20231101	200000	410042590	9150	9150	9150	9150	0
60	20231101	195900	410042590	9150	9150	9150	9150	0
61	20231101	195800	410042590	9150	9150	9150	9150	0
62	20231101	195700	410042590	9150	9150	9150	9150	1133
63	20231101	195600	410042590	9150	9150	9150	9150	0
64	20231101	195500	410042590	9150	9150	9150	9150	0
65	20231101	195400	410042590	9150	9150	9150	9150	0
66	20231101	195300	410042590	9150	9150	9150	9150	0
67	20231101	195200	410042590	9150	9150	9150	9150	0
68	20231101	195100	410042590	9150	9150	9150	9150	0
69	20231101	195000	410042590	9150	9150	9150	9150	0
70	20231101	194900	410042590	9150	9150	9150	9150	0
71	20231101	194800	410042590	9150	9150	9150	9150	0
72	20231101	194700	410042590	9150	9150	9150	9150	0
73	20231101	194600	410042590	9150	9150	9150	9150	0
74	20231101	194500	410042590	9150	9150	9150	9150	0
75	20231101	194400	410042590	9150	9150	9150	9150	0
76	20231101	194300	410042590	9150	9150	9150	9150	0
77	20231101	194200	410042590	9150	9150	9150	9150	0
78	20231101	194100	410042590	9150	9150	9150	9150	0
79	20231101	194000	410042590	9150	9150	9150	9150	0
80	20231101	193900	410042590	9150	9150	9150	9150	0
81	20231101	193800	410042590	9150	9150	9150	9150	0
82	20231101	193700	410042590	9150	9150	9150	9150	0
83	20231101	193600	410042590	9150	9150	9150	9150	0
84	20231101	193500	410042590	9150	9150	9150	9150	0
85	20231101	193400	410042590	9150	9150	9150	9150	0
86	20231101	193300	410042590	9150	9150	9150	9150	0
87	20231101	193200	410042590	9150	9150	9150	9150	0
88	20231101	193100	410042590	9150	9150	9150	9150	0
89	20231101	193000	410042590	9150	9150	9150	9150	0
90	20231101	192900	410042590	9150	9150	9150	9150	0
91	20231101	192800	410042590	9150	9150	9150	9150	0
92	20231101	192700	410042590	9150	9150	9150	9150	1133
93	20231101	192600	410042590	9150	9150	9150	9150	0
94	20231101	192500	410042590	9150	9150	9150	9150	0
95	20231101	192400	410042590	9150	9150	9150	9150	0
96	20231101	192300	410042590	9150	9150	9150	9150	0
97	20231101	192200	410042590	9150	9150	9150	9150	0
98	20231101	192100	410042590	9150	9150	9150	9150	0
99	20231101	192000	410042590	9150	9150	9150	9150	0
100	20231101	191900	410042590	9150	9150	9150	9150	0
101	20231101	191800	410042590	9150	9150	9150	9150	0
102	20231101	191700	410042590	9150	9150	9150	9150	0
103	20231101	191600	410042590	9150	9150	9150	9150	0
104	20231101	191500	410042590	9150	9150	9150	9150	0
105	20231101	191400	410042590	9150	9150	9150	9150	0
106	20231101	191300	410042590	9150	9150	9150	9150	0
107	20231101	191200	410042590	9150	9150	9150	9150	0
108	20231101	191100	410042590	9150	9150	9150	9150	0
109	20231101	191000	410042590	9150	9150	9150	9150	0
110	20231101	190900	410042590	9150	9150	9150	9150	0
111	20231101	190800	410042590	9150	9150	9150	9150	0
112	20231101	190700	410042590	9150	9150	9150	9150	0
113	20231101	190600	410042590	9150	9150	9150	9150	0
114	20231101	190500	410042590	9150	9150	9150	9150	0
115	20231101	190400	410042590	9150	9150	9150	9150	0
116	20231101	190300	410042590	9150	9150	9150	9150	0
117	20231101	190200	410042590	9150	9150	9150	9150	0
118	20231101	190100	410042590	9150	9150	9150	9150	0
119	20231101	190000	410042590	9150	9150	9150	9150	0
120	20231101	185900	410042590	9150	9150	9150	9150	0
121	20231101	185800	410042590	9150	9150	9150	9150	0
122	20231101	185700	410042590	9150	9150	9150	9150	1133
123	20231101	185600	410042590	9150	9150	9150	9150	0
124	20231101	185500	410042590	9150	9150	9150	9150	0
125	20231101	185400	410042590	9150	9150	9150	9150	0
126	20231101	185300	410042590	9150	9150	9150	9150	0
127	20231101	185200	410042590	9150	9150	9150	9150	0
128	20231101	185100	410042590	9150	9150	9150	9150	0
129	20231101	185000	410042590	9150	9150	9150	9150	0
130	20231101	184900	410042590	9150	9150	9150	9150	0
131	20231101	184800	410042590	9150	9150	9150	9150	0
132	20231101	184700	410042590	9150	9150	9150	9150	0
133	20231101	184600	410042590	9150	9150	9150	9150	0
134	20231101	184500	410042590	9150	9150	9150	9150	0
135	20231101	184400	410042590	9150	9150	9150	9150	0
136	20231101	184300	410042590	9150	9150	9150	9150	0
137	20231101	184200	410042590	9150	9150	9150	9150	0
138	20231101	184100	410042590	9150	9150	9150	9150	0
139	20231101	184000	410042590	9150	9150	9150	9150	0
140	20231101	183900	410042590	9150	9150	9150	9150	0
141	20231101	183800	410042590	9150	9150	9150	9150	0
142	20231101	183700	410042590	9150	9150	9150	9150	0
143	20231101	183600	410042590	9150	9150	9150	9150	0
144	20231101	183500	410042590	9150	9150	9150	9150	0
145	20231101	183400	410042590	9150	9150	9150	9150	0
146	20231101	183300	410042590	9150	9150	9150	9150	0
147	20231101	183200	410042590	9150	9150	9150	9150	0
148	20231101	183100	410042590	9150	9150	9150	9150	0
149	20231101	183000	410042590	9150	9150	9150	9150	0
150	20231101	182900	410042590	9150	9150	9150	9150	0
151	20231101	182800	410042590	9150	9150	9150	9150	0
152	20231101	182700	410042590	9150	9150	9150	9150	1133
153	20231101	182600	410042590	9150	9150	9150	9150	0
154	20231101	182500	410042590	9150	9150	9150	9150	0
155	20231101	182400	410042590	9150	9150	9150	9150	0
156	20231101	182300	410042590	9150	9150	9150	9150	0
157	20231101	182200	410042590	9150	9150	9150	9150	0
158	20231101	182100	410042590	9150	9150	9150	9150	0
159	20231101	182000	410042590	9150	9150	9150	9150	0
160	20231101	181900	410042590	9150	9150	9150	9150	0
161	20231101	181800	410042590	9150	9150	9150	9150	0
162	20231101	181700	410042590	9150	9150	9150	9150	0
163	20231101	181600	410042590	9150	9150	9150	9150	0
164	20231101	181500	410042590	9150	9150	9150	9150	0
165	20231101	181400	410042590	9150	9150	9150	9150	0
166	20231101	181300	410042590	9150	9150	9150	9150	0
167	20231101	181200	410042590	9150	9150	9150	9150	0
168	20231101	181100	410042590	9150	9150	9150	9150	0
169	20231101	181000	410042590	9150	9150	9150	9150	0
170	20231101	180900	410042590	9150	9150	9150	9150	0
171	20231101	180800	410042590	9150	9150	9150	9150	0
172	20231101	180700	410042590	9150	9150	9150	9150	0
173	20231101	180600	410042590	9150	9150	9150	9150	0
174	20231101	180500	410042590	9150	9150	9150	9150	0
175	20231101	180400	410042590	9150	9150	9150	9150	0
176	20231101	180300	410042590	9150	9150	9150	9150	0
177	20231101	180200	410042590	9150	9150	9150	9150	0
178	20231101	180100	410042590	9150	9150	9150	9150	0
179	20231101	180000	410042590	9150	9150	9150	9150	0
180	20231101	175900	410042590	9150	9150	9150	9150	0
181	20231101	175800	410042590	9150	9150	9150	9150	0
182	20231101	175700	410042590	9150	9150	9150	9150	1133
183	20231101	175600	410042590	9150	9150	9150	9150	0
184	20231101	175500	410042590	9150	9150	9150	9150	0
185	20231101	175400	410042590	9150	9150	9150	9150	0
186	20231101	175300	410042590	9150	9150	9150	9150	0
187	20231101	175200	410042590	9150	9150	9150	9150	0
188	20231101	175100	410042590	9150	9150	9150	9150	0
189	20231101	175000	410042590	9150	9150	9150	9150	0
190	20231101	174900	410042590	9150	9150	9150	9150	0
191	20231101	174800	410042590	9150	9150	9150	9150	0
192	20231101	174700	410042590	9150	9150	9150	9150	0
193	20231101	174600	410042590	9150	9150	9150	9150	0
194	20231101	174500	410042590	9150	9150	9150	9150	0
195	20231101	174400	410042590	9150	9150	9150	9150	0
196	20231101	174300	410042590	9150	9150	9150	9150	0
197	20231101	174200	410042590	9150	9150	9150	9150	0
198	20231101	174100	410042590	9150	9150	9150	9150	0
199	20231101	174000	410042590	9150	9150	9150	9150	0
200	20231101	173900	410042590	9150	9150	9150	9150	0
201	20231101	173800	410042590	9150	9150	9150	9150	0
202	20231101	173700	410042590	9150	9150	9150	9150	0
203	20231101	173600	410042590	9150	9150	9150	9150	0
204	20231101	173500	410042590	9150	9150	9150	9150	0
205	20231101	173400	410042590	9150	9150	9150	9150	0
206	20231101	173300	410042590	9150	9150	9150	9150	0
207	20231101	173200	410042590	9150	9150	9150	9150	0
208	20231101	173100	410042590	9150	9150	9150	9150	0
209	20231101	173000	410042590	9150	9150	9150	9150	0
210	20231101	172900	410042590	9150	9150	9150	9150	0
211	20231101	172800	410042590	9150	9150	9150	9150	0
212	20231101	172700	410042590	9150	9150	9150	9150	1133
213	20231101	172600	410042590	9150	9150	9150	9150	0
214	20231101	172500	410042590	9150	9150	9150	9150	0
215	20231101	172400	410042590	9150	9150	9150	9150	0
216	20231101	172300	410042590	9150	9150	9150	9150	0
217	20231101	172200	410042590	9150	9150	9150	9150	0
218	20231101	172100	410042590	9150	9150	9150	9150	0
219	20231101	172000	410042590	9150	9150	9150	9150	0
220	20231101	171900	410042590	9150	9150	9150	9150	0
221	20231101	171800	410042590	9150	9150	9150	9150	0
222	20231101	171700	410042590	9150	9150	9150	9150	0
223	20231101	171600	410042590	9150	9150	9150	9150	0
224	20231101	171500	410042590	9150	9150	9150	9150	0
225	20231101	171400	410042590	9150	9150	9150	9150	0
226	20231101	171300	410042590	9150	9150	9150	9150	0
227	20231101	171200	410042590	9150	9150	9150	9150	0
228	20231101	171100	410042590	9150	9150	9150	9150	0
229	20231101	171000	410042590	9150	9150	9150	9150	0
230	20231101	170900	410042590	9150	9150	9150	9150	0
231	20231101	170800	410042590	9150	9150	9150	9150	0
232	20231101	170700	410042590	9150	9150	9150	9150	0
233	20231101	170600	410042590	9150	9150	9150	9150	0
234	20231101	170500	410042590	9150	9150	9150	9150	0
235	20231101	170400	410042590	9150	9150	9150	9150	0
236	20231101	170300	410042590	9150	9150	9150	9150	0
237	20231101	170200	410042590	9150	9150	9150	9150	0
238	20231101	170100	410042590	9150	9150	9150	9150	0
239	20231101	170000	410042590	9150	9150	9150	9150	0
240	20231101	165900	410042590	9150	9150	9150	9150	0
241	20231101	165800	410042590	9150	9150	9150	9150	0
242	20231101	165700	410042590	9150	9150	9150	9150	1133
243	20231101	165600	410042590	9150	9150	9150	9150	0
244	20231101	165500	410042590	9150	9150	9150	9150	0
245	20231101	165400	410042590	9150	9150	9150	9150	0
246	20231101	165300	410042590	9150	9150	9150	9150	0
247	20231101	165200	410042590	9150	9150	9150	9150	0
248	20231101	165100	410042590	9150	9150	9150	9150	0
249	20231101	165000	410042590	9150	9150	9150	9150	0
250	20231101	164900	410042590	9150	9150	9150	9150	0
251	20231101	164800	410042590	9150	9150	9150	9150	0
252	20231101	164700	410042590	9150	9150	9150	9150	0
253	20231101	164600	410042590	9150	9150	9150	9150	0
254	20231101	164500	410042590	9150	9150	9150	9150	0
255	20231101	164400	410042590	9150	9150	9150	9150	0
256	20231101	164300	410042590	9150	9150	9150	9150	0
257	20231101	164200	410042590	9150	9150	9150	9150	0
258	20231101	164100	410042590	9150	9150	9150	9150	0
259	20231101	164000	410042590	9150	9150	9150	9150	0
260	20231101	163900	410042590	9150	9150	9150	9150	0
261	20231101	163800	410042590	9150	9150	9150	9150	0
262	20231101	163700	410042590	9150	9150	9150	9150	0
263	20231101	163600	410042590	9150	9150	9150	9150	0
264	20231101	163500	410042590	9150	9150	9150	9150	0
265	20231101	163400	410042590	9150	9150	9150	9150	0
266	20231101	163300	410042590	9150	9150	9150	9150	0
267	20231101	163200	410042590	9150	9150	9150	9150	0
268	20231101	163100	410042590	9150	9150	9150	9150	0
269	20231101	163000	410042590	9150	9150	9150	9150	0
270	20231101	162900	410042590	9150	9150	9150	9150	0
271	20231101	162800	410042590	9150	9150	9150	9150	0
272	20231101	162700	410042590	9150	9150	9150	9150	1133
273	20231101	162600	410042590	9150	9150	9150	9150	0
274	20231101	162500	410042590	9150	9150	9150	9150	0
275	20231101	162400	410042590	9150	9150	9150	9150	0
276	20231101	162300	410042590	9150	9150	9150	9150	0
277	20231101	162200	410042590	9150	9150	9150	9150	0
278	20231101	162100	410042590	9150	9150	9150	9150	0
279	20231101	162000	410042590	9150	9150	9150	9150	0
280	20231101	161900	410042590	9150	9150	9150	9150	0
281	20231101	161800	410042590	9150	9150	9150	9150	0
282	20231101	161700	410042590	9150	9150	9150	9150	0
283	20231101	161600	410042590	9150	9150	9150	9150	0
284	20231101	161500	410042590	9150	9150	9150	9150	0
285	20231101	161400	410042590	9150	9150	9150	9150	0
286	20231101	161300	410042590	9150	9150	9150	9150	0
287	20231101	161200	410042590	9150	9150	9150	9150	0
288	20231101	161100	410042590	9150	9150	9150	9150	0
289	20231101	161000	410042590	9150	9150	9150	9150	0
290	20231101	160900	410042590	9150	9150	9150	9150	0
291	20231101	160800	410042590	9150	9150	9150	9150	0
292	20231101	160700	410042590	9150	9150	9150	9150	0
293	20231101	160600	410042590	9150	9150	9150	9150	0
294	20231101	160500	410042590	9150	9150	9150	9150	0
295	20231101	160400	410042590	9150	9150	9150	9150	0
296	20231101	160300	410042590	9150	9150	9150	9150	0
297	20231101	160200	410042590	9150	9150	9150	9150	0
298	20231101	160100	410042590	9150	9150	9150	9150	0
299	20231101	160000	410042590	9150	9150	9150	9150	0
300	20231101	155900	410042590	9150	9150	9150	9150	0
301	20231101	155800	410042590	9150	9150	9150	9150	0
302	20231101	155700	410042590	9150	9150	9150	9150	1133
303	20231101	155600	410042590	9150	9150	9150	9150	0
304	20231101	155500	410042590	9150	9150	9150	9150	0
305	20231101	155400	410042590	9150	9150	9150	9150	0
306	20231101	155300	410042590	9150	9150	9150	9150	0
307	20231101	155200	410042590	9150	9150	9150	9150	0
308	20231101	155100	410042590	9150	9150	9150	9150	0
309	20231101	155000	410042590	9150	9150	9150	9150	0
310	20231101	154900	410042590	9150	9150	9150	9150	0
311	20231101	154800	410042590	9150	9150	9150	9150	0
312	20231101	154700	410042590	9150	9150	9150	9150	0
313	20231101	154600	410042590	9150	9150	9150	9150	0
314	20231101	154500	410042590	9150	9150	9150	9150	0
315	20231101	154400	410042590	9150	9150	9150	9150	0
316	20231101	154300	410042590	9150	9150	9150	9150	0
317	20231101	154200	410042590	9150	9150	9150	9150	0
318	20231101	154100	410042590	9150	9150	9150	9150	0
319	20231101	154000	410042590	9150	9150	9150	9150	0
320	20231101	153900	410042590	9150	9150	9150	9150	0
321	20231101	153800	410042590	9150	9150	9150	9150	0
322	20231101	153700	410042590	9150	9150	9150	9150	0
323	20231101	153600	410042590	9150	9150	9150	9150	0
324	20231101	153500	410042590	9150	9150	9150	9150	0
325	20231101	153400	410042590	9150	9150	9150	9150	0
326	20231101	153300	410042590	9150	9150	9150	9150	0
327	20231101	153200	410042590	9150	9150	9150	9150	0
328	20231101	153100	410042590	9150	9150	9150	9150	0
329	20231101	153000	410042590	9150	9150	9150	9150	1133
330	20231101	152900	399675640	9190	9190	9190	9190	0
331	20231101	152800	399675640	9190	9190	9190	9190	0
332	20231101	152700	399675640	9190	9190	9190	9190	0
333	20231101	152600	399675640	9190	9190	9190	9190	0
334	20231101	152500	399675640	9190	9190	9190	9190	0
335	20231101	152400	399675640	9190	9190	9190	9190	0
336	20231101	152300	399675640	9190	9190	9190	9190	0
337	20231101	152200	399675640	9190	9190	9190	9190	0
338	20231101	152100	399675640	9190	9190	9190	9190	0
339	20231101	152000	399675640	9190	9190	9190	9190	0
340	20231101	151900	399675640	9190	9180	9190	9180	158
341	20231101	151800	398224380	9180	9180	9180	9180	25
342	20231101	151700	397994880	9180	9180	9180	9180	0
343	20231101	151600	397994880	9180	9180	9180	9180	0
344	20231101	151500	397994880	9180	9180	9180	9180	118
345	20231101	151400	396911640	9180	9190	9190	9180	11
346	20231101	151300	396810630	9150	9190	9190	9150	82
347	20231101	151200	396057320	9180	9180	9180	9180	6
348	20231101	151100	396002240	9160	9190	9190	9160	8
349	20231101	151000	395928840	9190	9190	9200	9190	117
350	20231101	150900	394852630	9190	9200	9200	9190	2
351	20231101	150800	394834240	9200	9200	9200	9200	0
352	20231101	150700	394834240	9200	9200	9200	9200	8
353	20231101	150600	394760640	9200	9200	9200	9200	0
354	20231101	150500	394760640	9200	9200	9200	9200	0
355	20231101	150400	394760640	9200	9200	9200	9200	0
356	20231101	150300	394760640	9200	9190	9200	9190	10
357	20231101	150200	394668660	9200	9200	9200	9200	0
358	20231101	150100	394668660	9200	9200	9200	9200	0
359	20231101	150000	394668660	9200	9200	9200	9200	0
360	20231101	145900	394668660	9200	9200	9200	9200	0
361	20231101	145800	394668660	9200	9200	9200	9200	2
362	20231101	145700	394650260	9200	9200	9200	9200	0
363	20231101	145600	394650260	9200	9200	9200	9200	0
364	20231101	145500	394650260	9200	9190	9200	9190	119
365	20231101	145400	393555530	9170	9130	9170	9130	660
366	20231101	145300	387513850	9130	9150	9150	9130	4
367	20231101	145200	387477270	9140	9140	9140	9140	25
368	20231101	145100	387248770	9140	9140	9140	9140	25
369	20231101	145000	387020270	9140	9140	9140	9140	0
370	20231101	144900	387020270	9140	9150	9150	9140	14
371	20231101	144800	386892280	9150	9150	9150	9150	0
372	20231101	144700	386892280	9150	9150	9150	9150	15
373	20231101	144600	386755030	9150	9150	9150	9150	20
374	20231101	144500	386572030	9150	9150	9150	9150	0
375	20231101	144400	386572030	9150	9150	9150	9150	0
376	20231101	144300	386572030	9150	9150	9150	9150	45
377	20231101	144200	386160280	9150	9150	9150	9150	0
378	20231101	144100	386160280	9150	9150	9150	9150	38
379	20231101	144000	385812580	9160	9160	9160	9160	23
380	20231101	143900	385601900	9150	9150	9150	9150	0
381	20231101	143800	385601900	9150	9150	9150	9150	0
382	20231101	143700	385601900	9150	9150	9150	9150	0
383	20231101	143600	385601900	9150	9150	9150	9150	10
384	20231101	143500	385510400	9150	9150	9150	9150	15
385	20231101	143400	385373150	9150	9150	9150	9150	0
386	20231101	143300	385373150	9150	9150	9150	9150	0
387	20231101	143200	385373150	9150	9160	9160	9150	240
388	20231101	143100	383175550	9170	9170	9170	9170	0
389	20231101	143000	383175550	9170	9170	9170	9170	176
390	20231101	142900	381561630	9170	9170	9170	9170	0
391	20231101	142800	381561630	9170	9180	9180	9170	103
392	20231101	142700	380616700	9180	9180	9180	9180	7
393	20231101	142600	380552440	9190	9190	9190	9190	7
394	20231101	142500	380488110	9190	9190	9190	9190	3
395	20231101	142400	380460540	9190	9190	9190	9190	60
396	20231101	142300	379909140	9200	9200	9200	9200	0
397	20231101	142200	379909140	9200	9200	9210	9200	331
398	20231101	142100	376860840	9210	9210	9210	9210	0
399	20231101	142000	376860840	9210	9210	9210	9210	19
400	20231101	141900	376685850	9200	9200	9200	9200	12
401	20231101	141800	376575450	9180	9180	9180	9180	4
402	20231101	141700	376538730	9180	9180	9180	9180	44
403	20231101	141600	376134810	9170	9180	9180	9170	145
404	20231101	141500	374804230	9190	9200	9200	9190	38
405	20231101	141400	374454870	9200	9200	9200	9200	0
406	20231101	141300	374454870	9200	9200	9200	9200	0
407	20231101	141200	374454870	9200	9200	9200	9200	2
408	20231101	141100	374436470	9200	9210	9210	9200	3
409	20231101	141000	374408850	9210	9210	9210	9210	2
410	20231101	140900	374390430	9210	9220	9220	9210	104
411	20231101	140800	373432550	9220	9220	9220	9220	0
412	20231101	140700	373432550	9220	9220	9220	9220	0
413	20231101	140600	373432550	9220	9230	9230	9220	315
414	20231101	140500	370527080	9250	9260	9260	9250	70
415	20231101	140400	369879000	9290	9290	9290	9290	0
416	20231101	140300	369879000	9290	9290	9290	9290	0
417	20231101	140200	369879000	9290	9290	9290	9290	0
418	20231101	140100	369879000	9290	9290	9290	9290	0
419	20231101	140000	369879000	9290	9290	9290	9290	0
420	20231101	135900	369879000	9290	9290	9290	9290	20
421	20231101	135800	369693200	9300	9300	9300	9300	0
422	20231101	135700	369693200	9300	9300	9300	9300	0
423	20231101	135600	369693200	9300	9300	9300	9300	0
424	20231101	135500	369693200	9300	9280	9300	9260	35
425	20231101	135400	369368180	9250	9250	9250	9250	0
426	20231101	135300	369368180	9250	9250	9250	9250	0
427	20231101	135200	369368180	9250	9280	9280	9250	215
428	20231101	135100	367378120	9270	9280	9280	9250	420
429	20231101	135000	363490220	9270	9290	9290	9270	143
430	20231101	134900	362163370	9290	9300	9300	9280	219
431	20231101	134800	360128770	9310	9270	9310	9270	102
432	20231101	134700	359179190	9270	9270	9270	9270	35
433	20231101	134600	358854740	9320	9320	9320	9320	22
434	20231101	134500	358649700	9210	9320	9320	9210	1009
435	20231101	134400	349316750	9320	9320	9320	9320	0
436	20231101	134300	349316750	9320	9320	9320	9320	56
437	20231101	134200	348794830	9320	9320	9320	9310	151
438	20231101	134100	347388620	9350	9340	9350	9340	363
439	20231101	134000	343997670	9310	9310	9310	9310	502
440	20231101	133900	339324050	9320	9310	9320	9310	21
441	20231101	133800	339128530	9310	9340	9350	9310	299
442	20231101	133700	336340460	9340	9340	9350	9340	492
443	20231101	133600	331740680	9340	9270	9340	9270	3017
444	20231101	133500	303622710	9250	9250	9250	9250	1
445	20231101	133400	303613460	9250	9250	9250	9250	0
446	20231101	133300	303613460	9250	9250	9250	9250	199
447	20231101	133200	301772710	9250	9250	9250	9250	0
448	20231101	133100	301772710	9250	9270	9270	9250	74
449	20231101	133000	301087730	9270	9270	9270	9270	110
450	20231101	132900	300068030	9270	9270	9270	9270	109
451	20231101	132800	299057600	9270	9270	9270	9270	21
452	20231101	132700	298862930	9270	9240	9270	9240	171
453	20231101	132600	297282630	9230	9250	9250	9230	275
454	20231101	132500	294743280	9250	9250	9250	9250	500
455	20231101	132400	290118280	9270	9270	9270	9270	0
456	20231101	132300	290118280	9270	9250	9270	9250	30
457	20231101	132200	289840590	9250	9250	9250	9250	40
458	20231101	132100	289470590	9260	9250	9260	9250	229
459	20231101	132000	287352230	9240	9210	9240	9210	237
460	20231101	131900	285164000	9230	9230	9230	9230	161
461	20231101	131800	283677970	9230	9230	9230	9230	14
462	20231101	131700	283548750	9230	9200	9230	9200	70
463	20231101	131600	282903250	9200	9230	9230	9200	246
464	20231101	131500	280633390	9230	9230	9230	9230	930
465	20231101	131400	272049490	9230	9230	9230	9230	410
466	20231101	131300	268265190	9230	9240	9240	9230	501
467	20231101	131200	263640950	9240	9230	9240	9230	30
468	20231101	131100	263363860	9230	9230	9230	9230	0
469	20231101	131000	263363860	9230	9200	9230	9200	147
470	20231101	130900	262007600	9200	9200	9200	9200	119
471	20231101	130800	260912800	9190	9190	9190	9190	90
472	20231101	130700	260085700	9200	9200	9200	9200	0
473	20231101	130600	260085700	9200	9200	9200	9200	5
474	20231101	130500	260039700	9200	9200	9200	9200	0
475	20231101	130400	260039700	9200	9210	9210	9190	215
476	20231101	130300	258063540	9200	9200	9200	9200	22
477	20231101	130200	257861140	9210	9190	9210	9190	20
478	20231101	130100	257677140	9200	9200	9200	9200	0
479	20231101	130000	257677140	9200	9200	9200	9200	0
480	20231101	125900	257677140	9200	9200	9200	9200	40
481	20231101	125800	257309140	9200	9200	9200	9200	0
482	20231101	125700	257309140	9200	9200	9200	9200	0
483	20231101	125600	257309140	9200	9200	9200	9200	2
484	20231101	125500	257290740	9200	9200	9200	9200	34
485	20231101	125400	256977940	9200	9200	9200	9200	3
486	20231101	125300	256950340	9210	9200	9210	9200	257
487	20231101	125200	254585900	9190	9210	9210	9190	110
488	20231101	125100	253574690	9180	9210	9220	9180	136
489	20231101	125000	252325850	9240	9260	9310	9240	147
490	20231101	124900	250964690	9330	9330	9330	9330	23
491	20231101	124800	250750100	9340	9160	9350	9160	2669
492	20231101	124700	225922830	9140	9140	9140	9140	0
493	20231101	124600	225922830	9140	9140	9140	9140	29
494	20231101	124500	225657770	9140	9160	9160	9140	49
495	20231101	124400	225209740	9160	9160	9160	9160	0
496	20231101	124300	225209740	9160	9160	9160	9160	0
497	20231101	124200	225209740	9160	9160	9160	9160	0
498	20231101	124100	225209740	9160	9160	9160	9160	0
499	20231101	124000	225209740	9160	9160	9160	9160	0
500	20231101	123900	225209740	9160	9160	9160	9160	0
501	20231101	123800	225209740	9160	9160	9160	9160	1
502	20231101	123700	225200580	9160	9160	9160	9160	0
503	20231101	123600	225200580	9160	9160	9160	9160	4
504	20231101	123500	225163940	9170	9170	9170	9170	0
505	20231101	123400	225163940	9170	9160	9170	9160	7
506	20231101	123300	225099800	9140	9160	9160	9140	66
507	20231101	123200	224495870	9180	9180	9180	9180	2
508	20231101	123100	224477510	9180	9180	9180	9180	3
509	20231101	123000	224449970	9180	9180	9180	9180	5
510	20231101	122900	224404070	9180	9180	9180	9180	0
511	20231101	122800	224404070	9180	9180	9180	9180	0
512	20231101	122700	224404070	9180	9170	9180	9170	66
513	20231101	122600	223798490	9180	9180	9180	9180	0
514	20231101	122500	223798490	9180	9180	9180	9180	5
515	20231101	122400	223752590	9170	9180	9180	9170	3
516	20231101	122300	223725060	9180	9180	9180	9180	1
517	20231101	122200	223715880	9180	9180	9180	9180	7
518	20231101	122100	223651620	9180	9180	9180	9180	11
519	20231101	122000	223550640	9180	9180	9180	9180	9
520	20231101	121900	223468020	9180	9180	9180	9180	0
521	20231101	121800	223468020	9180	9170	9180	9170	64
522	20231101	121700	222881000	9180	9180	9180	9180	0
523	20231101	121600	222881000	9180	9180	9180	9180	0
524	20231101	121500	222881000	9180	9180	9180	9180	0
525	20231101	121400	222881000	9180	9180	9180	9180	0
526	20231101	121300	222881000	9180	9180	9180	9180	100
527	20231101	121200	221963000	9180	9180	9180	9180	0
528	20231101	121100	221963000	9180	9180	9180	9180	0
529	20231101	121000	221963000	9180	9180	9180	9180	81
530	20231101	120900	221219420	9180	9180	9180	9180	0
531	20231101	120800	221219420	9180	9180	9180	9180	52
532	20231101	120700	220742060	9190	9190	9190	9190	0
533	20231101	120600	220742060	9190	9190	9190	9190	8
534	20231101	120500	220668540	9190	9190	9190	9190	0
535	20231101	120400	220668540	9190	9190	9190	9190	2
536	20231101	120300	220650160	9190	9190	9190	9190	23
537	20231101	120200	220438790	9200	9200	9240	9200	308
538	20231101	120100	217605150	9200	9200	9200	9200	26
539	20231101	120000	217365950	9200	9200	9200	9200	2
540	20231101	115900	217347550	9200	9200	9200	9200	24
541	20231101	115800	217126750	9200	9260	9270	9200	101
542	20231101	115700	216190660	9270	9270	9270	9270	0
543	20231101	115600	216190660	9270	9270	9270	9270	10
544	20231101	115500	216097960	9280	9280	9280	9280	0
545	20231101	115400	216097960	9280	9240	9280	9240	7
546	20231101	115300	216033080	9200	9200	9200	9200	0
547	20231101	115200	216033080	9200	9220	9220	9200	12
548	20231101	115100	215922580	9250	9280	9280	9250	55
549	20231101	115000	215413710	9290	9290	9290	9290	3
550	20231101	114900	215385840	9300	9230	9350	9230	502
551	20231101	114800	210727570	9220	9150	9220	9150	2372
552	20231101	114700	188939200	9140	9110	9140	9110	495
553	20231101	114600	184421540	9070	9070	9070	9070	13
554	20231101	114500	184303630	9070	9070	9070	9070	0
555	20231101	114400	184303630	9070	9080	9080	9050	320
556	20231101	114300	181402570	9080	9080	9080	9080	0
557	20231101	114200	181402570	9080	9080	9080	9080	1
558	20231101	114100	181393490	9120	9120	9120	9120	0
559	20231101	114000	181393490	9120	9120	9120	9120	1
560	20231101	113900	181384370	9120	9120	9120	9120	1
561	20231101	113800	181375250	9120	9080	9120	9080	11
562	20231101	113700	181275050	9080	9120	9120	9080	106
563	20231101	113600	180308610	9120	9120	9120	9120	122
564	20231101	113500	179195970	9120	9120	9120	9120	0
565	20231101	113400	179195970	9120	9120	9120	9120	0
566	20231101	113300	179195970	9120	9120	9120	9120	0
567	20231101	113200	179195970	9120	9120	9120	9120	0
568	20231101	113100	179195970	9120	9120	9120	9120	1
569	20231101	113000	179186850	9120	9110	9120	9110	29
570	20231101	112900	178922570	9160	9160	9160	9160	0
571	20231101	112800	178922570	9160	9100	9160	9100	2801
572	20231101	112700	153357040	9100	9070	9100	9070	848
573	20231101	112600	145653340	9070	9070	9070	9070	299
574	20231101	112500	142941410	9070	9070	9070	9070	508
575	20231101	112400	138333850	9060	9060	9060	9060	0
576	20231101	112300	138333850	9060	9060	9060	9060	500
577	20231101	112200	133803850	9050	9050	9050	9050	0
578	20231101	112100	133803850	9050	9050	9050	9050	0
579	20231101	112000	133803850	9050	9050	9060	9050	167
580	20231101	111900	132292490	9050	9000	9050	9000	414
581	20231101	111800	128550740	9000	9040	9040	9000	558
582	20231101	111700	123521730	9040	9030	9040	9030	6
583	20231101	111600	123467540	9020	9020	9020	9020	0
584	20231101	111500	123467540	9020	9020	9020	9020	0
585	20231101	111400	123467540	9020	9020	9020	9020	0
586	20231101	111300	123467540	9020	9020	9020	9020	0
587	20231101	111200	123467540	9020	9020	9020	9020	0
588	20231101	111100	123467540	9020	9020	9020	9020	0
589	20231101	111000	123467540	9020	9020	9020	9020	0
590	20231101	110900	123467540	9020	9020	9020	9020	30
591	20231101	110800	123196940	9100	9070	9100	9070	573
592	20231101	110700	117993800	9050	9010	9050	9010	1868
593	20231101	110600	101148500	9000	9000	9000	9000	41
594	20231101	110500	100779500	9010	9010	9010	9010	57
595	20231101	110400	100265930	9010	9010	9010	9010	9
596	20231101	110300	100184840	9000	9000	9000	9000	0
597	20231101	110200	100184840	9000	9010	9010	9000	252
598	20231101	110100	97916240	9000	9030	9030	9000	1462
599	20231101	110000	84753190	9030	9030	9030	9030	8
600	20231101	105900	84680950	9030	9030	9030	9030	35
601	20231101	105800	84364900	9040	9040	9040	9040	0
602	20231101	105700	84364900	9040	9040	9040	9040	1
603	20231101	105600	84355860	9040	9020	9040	9020	23
604	20231101	105500	84147960	9030	9030	9030	9030	144
605	20231101	105400	82847640	9030	9040	9040	9030	16
606	20231101	105300	82703100	9050	9050	9050	9050	149
607	20231101	105200	81354650	9050	9050	9050	9050	0
608	20231101	105100	81354650	9050	9050	9050	9050	9
609	20231101	105000	81273200	9050	9060	9060	9050	311
610	20231101	104900	78457040	9070	9070	9070	9070	0
611	20231101	104800	78457040	9070	9070	9070	9070	0
612	20231101	104700	78457040	9070	9070	9070	9070	0
613	20231101	104600	78457040	9070	9070	9070	9070	19
614	20231101	104500	78284710	9070	9070	9070	9070	0
615	20231101	104400	78284710	9070	9070	9070	9070	0
616	20231101	104300	78284710	9070	9070	9070	9070	131
617	20231101	104200	77096540	9070	9070	9070	9070	0
618	20231101	104100	77096540	9070	9070	9070	9070	0
619	20231101	104000	77096540	9070	9070	9070	9070	12
620	20231101	103900	76987700	9080	9080	9080	9080	0
621	20231101	103800	76987700	9080	9080	9080	9080	0
622	20231101	103700	76987700	9080	9070	9080	9070	21
623	20231101	103600	76797220	9070	9070	9070	9070	0
624	20231101	103500	76797220	9070	9070	9070	9070	0
625	20231101	103400	76797220	9070	9070	9070	9070	2
626	20231101	103300	76779080	9080	9080	9080	9080	0
627	20231101	103200	76779080	9080	9080	9080	9080	0
628	20231101	103100	76779080	9080	9080	9080	9080	100
629	20231101	103000	75871080	9070	9070	9070	9070	31
630	20231101	102900	75589910	9080	9080	9080	9080	1
631	20231101	102800	75580830	9080	9080	9080	9080	5
632	20231101	102700	75535430	9080	9080	9080	9080	1
633	20231101	102600	75526350	9080	9080	9080	9080	146
634	20231101	102500	74200670	9080	9080	9080	9080	0
635	20231101	102400	74200670	9080	9080	9080	9080	0
636	20231101	102300	74200670	9080	9080	9080	9080	2
637	20231101	102200	74182510	9090	9090	9090	9090	100
638	20231101	102100	73273510	9090	9090	9090	9090	10
639	20231101	102000	73182610	9090	9090	9090	9090	1
640	20231101	101900	73173520	9090	9090	9090	9090	12
641	20231101	101800	73064440	9120	9120	9120	9120	0
642	20231101	101700	73064440	9120	9120	9120	9120	0
643	20231101	101600	73064440	9120	9120	9120	9120	0
644	20231101	101500	73064440	9120	9120	9120	9120	0
645	20231101	101400	73064440	9120	9120	9120	9120	1
646	20231101	101300	73055320	9120	9120	9120	9120	0
647	20231101	101200	73055320	9120	9120	9120	9120	0
648	20231101	101100	73055320	9120	9120	9120	9120	0
649	20231101	101000	73055320	9120	9120	9120	9120	0
650	20231101	100900	73055320	9120	9120	9120	9120	0
651	20231101	100800	73055320	9120	9080	9120	9080	262
652	20231101	100700	70668680	9080	9080	9080	9080	0
653	20231101	100600	70668680	9080	9080	9080	9080	1
654	20231101	100500	70659600	9080	9080	9080	9080	0
655	20231101	100400	70659600	9080	9080	9080	9080	0
656	20231101	100300	70659600	9080	9080	9080	9080	0
657	20231101	100200	70659600	9080	9080	9080	9080	0
658	20231101	100100	70659600	9080	9080	9080	9080	55
659	20231101	100000	70160200	9070	9070	9070	9070	0
660	20231101	095900	70160200	9070	9070	9070	9070	0
661	20231101	095800	70160200	9070	9110	9110	9070	1094
662	20231101	095700	60233860	9110	9100	9110	9100	78
663	20231101	095600	59524030	9080	9080	9080	9080	300
664	20231101	095500	56800030	9080	9080	9080	9080	0
665	20231101	095400	56800030	9080	9080	9080	9080	0
666	20231101	095300	56800030	9080	9080	9080	9080	0
667	20231101	095200	56800030	9080	9080	9080	9080	0
668	20231101	095100	56800030	9080	9080	9080	9080	18
669	20231101	095000	56636590	9090	9100	9100	9090	154
670	20231101	094900	55236430	9100	9110	9110	9100	3
671	20231101	094800	55209110	9120	9120	9120	9120	1
672	20231101	094700	55199990	9090	9100	9100	9090	3
673	20231101	094600	55172710	9090	9100	9100	9090	62
674	20231101	094500	54608610	9090	9090	9090	9090	0
675	20231101	094400	54608610	9090	9100	9100	9090	52
676	20231101	094300	54135420	9150	9150	9150	9150	0
677	20231101	094200	54135420	9150	9150	9150	9150	0
678	20231101	094100	54135420	9150	9150	9150	9150	0
679	20231101	094000	54135420	9150	9110	9150	9110	525
680	20231101	093900	49342680	9110	9110	9110	9110	0
681	20231101	093800	49342680	9110	9120	9120	9110	78
682	20231101	093700	48632090	9110	9120	9120	9110	102
683	20231101	093600	47702850	9120	9120	9120	9120	0
684	20231101	093500	47702850	9120	9130	9130	9120	29
685	20231101	093400	47438270	9130	9130	9130	9130	0
686	20231101	093300	47438270	9130	9130	9130	9130	10
687	20231101	093200	47346970	9130	9130	9130	9130	83
688	20231101	093100	46589180	9120	9110	9120	9110	4
689	20231101	093000	46552710	9130	9130	9130	9130	0
690	20231101	092900	46552710	9130	9130	9130	9130	100
691	20231101	092800	45639710	9130	9100	9130	9090	858
692	20231101	092700	37819380	9090	9090	9090	9090	16
693	20231101	092600	37673940	9110	9110	9110	9110	0
694	20231101	092500	37673940	9110	9110	9110	9110	10
695	20231101	092400	37582840	9120	9120	9120	9120	0
696	20231101	092300	37582840	9120	9120	9120	9110	50
697	20231101	092200	37126850	9120	9120	9130	9120	150
698	20231101	092100	35758000	9130	9120	9130	9120	171
699	20231101	092000	34196850	9120	9120	9120	9120	156
700	20231101	091900	32774130	9120	9120	9120	9120	18
701	20231101	091800	32609970	9120	9130	9130	9120	52
702	20231101	091700	32135710	9130	9130	9130	9130	10
703	20231101	091600	32044410	9130	9130	9130	9130	26
704	20231101	091500	31807030	9120	9100	9120	9100	596
705	20231101	091400	26378790	9090	9100	9100	9090	30
706	20231101	091300	26106070	9100	9100	9100	9100	159
707	20231101	091200	24659170	9090	9070	9090	9070	121
708	20231101	091100	23559480	9070	9070	9070	9070	55
709	20231101	091000	23060630	9060	9060	9060	9060	7
710	20231101	090900	22997210	9060	9060	9080	9060	336
711	20231101	090800	19953030	9070	9060	9070	9060	197
712	20231101	090700	18166280	9070	9070	9070	9070	0
713	20231101	090600	18166280	9070	9070	9070	9070	2
714	20231101	090500	18148140	9080	9080	9080	9080	185
715	20231101	090400	16468340	9080	9060	9080	9060	103
716	20231101	090300	15535120	9050	9020	9050	9020	11
717	20231101	090200	15435870	9020	9020	9020	9020	0
718	20231101	090100	15435870	9020	9020	9020	9020	0
719	20231101	090000	15435870	9020	8990	9020	8990	1717