KissMeData/289220/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205500	474092790	9600	9600	9600	9600	1122
3	20231103	205400	474092790	9600	9600	9600	9600	0
4	20231103	205300	474092790	9600	9600	9600	9600	0
5	20231103	205200	474092790	9600	9600	9600	9600	0
6	20231103	205100	474092790	9600	9600	9600	9600	0
7	20231103	205000	474092790	9600	9600	9600	9600	0
8	20231103	204900	474092790	9600	9600	9600	9600	0
9	20231103	204800	474092790	9600	9600	9600	9600	0
10	20231103	204700	474092790	9600	9600	9600	9600	0
11	20231103	204600	474092790	9600	9600	9600	9600	0
12	20231103	204500	474092790	9600	9600	9600	9600	0
13	20231103	204400	474092790	9600	9600	9600	9600	0
14	20231103	204300	474092790	9600	9600	9600	9600	0
15	20231103	204200	474092790	9600	9600	9600	9600	0
16	20231103	204100	474092790	9600	9600	9600	9600	0
17	20231103	204000	474092790	9600	9600	9600	9600	0
18	20231103	203900	474092790	9600	9600	9600	9600	0
19	20231103	203800	474092790	9600	9600	9600	9600	0
20	20231103	203700	474092790	9600	9600	9600	9600	0
21	20231103	203600	474092790	9600	9600	9600	9600	0
22	20231103	203500	474092790	9600	9600	9600	9600	0
23	20231103	203400	474092790	9600	9600	9600	9600	0
24	20231103	203300	474092790	9600	9600	9600	9600	0
25	20231103	203200	474092790	9600	9600	9600	9600	0
26	20231103	203100	474092790	9600	9600	9600	9600	0
27	20231103	203000	474092790	9600	9600	9600	9600	0
28	20231103	202900	474092790	9600	9600	9600	9600	0
29	20231103	202800	474092790	9600	9600	9600	9600	0
30	20231103	202700	474092790	9600	9600	9600	9600	0
31	20231103	202600	474092790	9600	9600	9600	9600	0
32	20231103	202500	474092790	9600	9600	9600	9600	1122
33	20231103	202400	474092790	9600	9600	9600	9600	0
34	20231103	202300	474092790	9600	9600	9600	9600	0
35	20231103	202200	474092790	9600	9600	9600	9600	0
36	20231103	202100	474092790	9600	9600	9600	9600	0
37	20231103	202000	474092790	9600	9600	9600	9600	0
38	20231103	201900	474092790	9600	9600	9600	9600	0
39	20231103	201800	474092790	9600	9600	9600	9600	0
40	20231103	201700	474092790	9600	9600	9600	9600	0
41	20231103	201600	474092790	9600	9600	9600	9600	0
42	20231103	201500	474092790	9600	9600	9600	9600	0
43	20231103	201400	474092790	9600	9600	9600	9600	0
44	20231103	201300	474092790	9600	9600	9600	9600	0
45	20231103	201200	474092790	9600	9600	9600	9600	0
46	20231103	201100	474092790	9600	9600	9600	9600	0
47	20231103	201000	474092790	9600	9600	9600	9600	0
48	20231103	200900	474092790	9600	9600	9600	9600	0
49	20231103	200800	474092790	9600	9600	9600	9600	0
50	20231103	200700	474092790	9600	9600	9600	9600	0
51	20231103	200600	474092790	9600	9600	9600	9600	0
52	20231103	200500	474092790	9600	9600	9600	9600	0
53	20231103	200400	474092790	9600	9600	9600	9600	0
54	20231103	200300	474092790	9600	9600	9600	9600	0
55	20231103	200200	474092790	9600	9600	9600	9600	0
56	20231103	200100	474092790	9600	9600	9600	9600	0
57	20231103	200000	474092790	9600	9600	9600	9600	0
58	20231103	195900	474092790	9600	9600	9600	9600	0
59	20231103	195800	474092790	9600	9600	9600	9600	0
60	20231103	195700	474092790	9600	9600	9600	9600	0
61	20231103	195600	474092790	9600	9600	9600	9600	0
62	20231103	195500	474092790	9600	9600	9600	9600	1122
63	20231103	195400	474092790	9600	9600	9600	9600	0
64	20231103	195300	474092790	9600	9600	9600	9600	0
65	20231103	195200	474092790	9600	9600	9600	9600	0
66	20231103	195100	474092790	9600	9600	9600	9600	0
67	20231103	195000	474092790	9600	9600	9600	9600	0
68	20231103	194900	474092790	9600	9600	9600	9600	0
69	20231103	194800	474092790	9600	9600	9600	9600	0
70	20231103	194700	474092790	9600	9600	9600	9600	0
71	20231103	194600	474092790	9600	9600	9600	9600	0
72	20231103	194500	474092790	9600	9600	9600	9600	0
73	20231103	194400	474092790	9600	9600	9600	9600	0
74	20231103	194300	474092790	9600	9600	9600	9600	0
75	20231103	194200	474092790	9600	9600	9600	9600	0
76	20231103	194100	474092790	9600	9600	9600	9600	0
77	20231103	194000	474092790	9600	9600	9600	9600	0
78	20231103	193900	474092790	9600	9600	9600	9600	0
79	20231103	193800	474092790	9600	9600	9600	9600	0
80	20231103	193700	474092790	9600	9600	9600	9600	0
81	20231103	193600	474092790	9600	9600	9600	9600	0
82	20231103	193500	474092790	9600	9600	9600	9600	0
83	20231103	193400	474092790	9600	9600	9600	9600	0
84	20231103	193300	474092790	9600	9600	9600	9600	0
85	20231103	193200	474092790	9600	9600	9600	9600	0
86	20231103	193100	474092790	9600	9600	9600	9600	0
87	20231103	193000	474092790	9600	9600	9600	9600	0
88	20231103	192900	474092790	9600	9600	9600	9600	0
89	20231103	192800	474092790	9600	9600	9600	9600	0
90	20231103	192700	474092790	9600	9600	9600	9600	0
91	20231103	192600	474092790	9600	9600	9600	9600	0
92	20231103	192500	474092790	9600	9600	9600	9600	1122
93	20231103	192400	474092790	9600	9600	9600	9600	0
94	20231103	192300	474092790	9600	9600	9600	9600	0
95	20231103	192200	474092790	9600	9600	9600	9600	0
96	20231103	192100	474092790	9600	9600	9600	9600	0
97	20231103	192000	474092790	9600	9600	9600	9600	0
98	20231103	191900	474092790	9600	9600	9600	9600	0
99	20231103	191800	474092790	9600	9600	9600	9600	0
100	20231103	191700	474092790	9600	9600	9600	9600	0
101	20231103	191600	474092790	9600	9600	9600	9600	0
102	20231103	191500	474092790	9600	9600	9600	9600	0
103	20231103	191400	474092790	9600	9600	9600	9600	0
104	20231103	191300	474092790	9600	9600	9600	9600	0
105	20231103	191200	474092790	9600	9600	9600	9600	0
106	20231103	191100	474092790	9600	9600	9600	9600	0
107	20231103	191000	474092790	9600	9600	9600	9600	0
108	20231103	190900	474092790	9600	9600	9600	9600	0
109	20231103	190800	474092790	9600	9600	9600	9600	0
110	20231103	190700	474092790	9600	9600	9600	9600	0
111	20231103	190600	474092790	9600	9600	9600	9600	0
112	20231103	190500	474092790	9600	9600	9600	9600	0
113	20231103	190400	474092790	9600	9600	9600	9600	0
114	20231103	190300	474092790	9600	9600	9600	9600	0
115	20231103	190200	474092790	9600	9600	9600	9600	0
116	20231103	190100	474092790	9600	9600	9600	9600	0
117	20231103	190000	474092790	9600	9600	9600	9600	0
118	20231103	185900	474092790	9600	9600	9600	9600	0
119	20231103	185800	474092790	9600	9600	9600	9600	0
120	20231103	185700	474092790	9600	9600	9600	9600	0
121	20231103	185600	474092790	9600	9600	9600	9600	0
122	20231103	185500	474092790	9600	9600	9600	9600	1122
123	20231103	185400	474092790	9600	9600	9600	9600	0
124	20231103	185300	474092790	9600	9600	9600	9600	0
125	20231103	185200	474092790	9600	9600	9600	9600	0
126	20231103	185100	474092790	9600	9600	9600	9600	0
127	20231103	185000	474092790	9600	9600	9600	9600	0
128	20231103	184900	474092790	9600	9600	9600	9600	0
129	20231103	184800	474092790	9600	9600	9600	9600	0
130	20231103	184700	474092790	9600	9600	9600	9600	0
131	20231103	184600	474092790	9600	9600	9600	9600	0
132	20231103	184500	474092790	9600	9600	9600	9600	0
133	20231103	184400	474092790	9600	9600	9600	9600	0
134	20231103	184300	474092790	9600	9600	9600	9600	0
135	20231103	184200	474092790	9600	9600	9600	9600	0
136	20231103	184100	474092790	9600	9600	9600	9600	0
137	20231103	184000	474092790	9600	9600	9600	9600	0
138	20231103	183900	474092790	9600	9600	9600	9600	0
139	20231103	183800	474092790	9600	9600	9600	9600	0
140	20231103	183700	474092790	9600	9600	9600	9600	0
141	20231103	183600	474092790	9600	9600	9600	9600	0
142	20231103	183500	474092790	9600	9600	9600	9600	0
143	20231103	183400	474092790	9600	9600	9600	9600	0
144	20231103	183300	474092790	9600	9600	9600	9600	0
145	20231103	183200	474092790	9600	9600	9600	9600	0
146	20231103	183100	474092790	9600	9600	9600	9600	0
147	20231103	183000	474092790	9600	9600	9600	9600	0
148	20231103	182900	474092790	9600	9600	9600	9600	0
149	20231103	182800	474092790	9600	9600	9600	9600	0
150	20231103	182700	474092790	9600	9600	9600	9600	0
151	20231103	182600	474092790	9600	9600	9600	9600	0
152	20231103	182500	474092790	9600	9600	9600	9600	1122
153	20231103	182400	474092790	9600	9600	9600	9600	0
154	20231103	182300	474092790	9600	9600	9600	9600	0
155	20231103	182200	474092790	9600	9600	9600	9600	0
156	20231103	182100	474092790	9600	9600	9600	9600	0
157	20231103	182000	474092790	9600	9600	9600	9600	0
158	20231103	181900	474092790	9600	9600	9600	9600	0
159	20231103	181800	474092790	9600	9600	9600	9600	0
160	20231103	181700	474092790	9600	9600	9600	9600	0
161	20231103	181600	474092790	9600	9600	9600	9600	0
162	20231103	181500	474092790	9600	9600	9600	9600	0
163	20231103	181400	474092790	9600	9600	9600	9600	0
164	20231103	181300	474092790	9600	9600	9600	9600	0
165	20231103	181200	474092790	9600	9600	9600	9600	0
166	20231103	181100	474092790	9600	9600	9600	9600	0
167	20231103	181000	474092790	9600	9600	9600	9600	0
168	20231103	180900	474092790	9600	9600	9600	9600	0
169	20231103	180800	474092790	9600	9600	9600	9600	0
170	20231103	180700	474092790	9600	9600	9600	9600	0
171	20231103	180600	474092790	9600	9600	9600	9600	0
172	20231103	180500	474092790	9600	9600	9600	9600	0
173	20231103	180400	474092790	9600	9600	9600	9600	0
174	20231103	180300	474092790	9600	9600	9600	9600	0
175	20231103	180200	474092790	9600	9600	9600	9600	0
176	20231103	180100	474092790	9600	9600	9600	9600	0
177	20231103	180000	474092790	9600	9600	9600	9600	0
178	20231103	175900	474092790	9600	9600	9600	9600	0
179	20231103	175800	474092790	9600	9600	9600	9600	0
180	20231103	175700	474092790	9600	9600	9600	9600	0
181	20231103	175600	474092790	9600	9600	9600	9600	0
182	20231103	175500	474092790	9600	9600	9600	9600	1122
183	20231103	175400	474092790	9600	9600	9600	9600	0
184	20231103	175300	474092790	9600	9600	9600	9600	0
185	20231103	175200	474092790	9600	9600	9600	9600	0
186	20231103	175100	474092790	9600	9600	9600	9600	0
187	20231103	175000	474092790	9600	9600	9600	9600	0
188	20231103	174900	474092790	9600	9600	9600	9600	0
189	20231103	174800	474092790	9600	9600	9600	9600	0
190	20231103	174700	474092790	9600	9600	9600	9600	0
191	20231103	174600	474092790	9600	9600	9600	9600	0
192	20231103	174500	474092790	9600	9600	9600	9600	0
193	20231103	174400	474092790	9600	9600	9600	9600	0
194	20231103	174300	474092790	9600	9600	9600	9600	0
195	20231103	174200	474092790	9600	9600	9600	9600	0
196	20231103	174100	474092790	9600	9600	9600	9600	0
197	20231103	174000	474092790	9600	9600	9600	9600	0
198	20231103	173900	474092790	9600	9600	9600	9600	0
199	20231103	173800	474092790	9600	9600	9600	9600	0
200	20231103	173700	474092790	9600	9600	9600	9600	0
201	20231103	173600	474092790	9600	9600	9600	9600	0
202	20231103	173500	474092790	9600	9600	9600	9600	0
203	20231103	173400	474092790	9600	9600	9600	9600	0
204	20231103	173300	474092790	9600	9600	9600	9600	0
205	20231103	173200	474092790	9600	9600	9600	9600	0
206	20231103	173100	474092790	9600	9600	9600	9600	0
207	20231103	173000	474092790	9600	9600	9600	9600	0
208	20231103	172900	474092790	9600	9600	9600	9600	0
209	20231103	172800	474092790	9600	9600	9600	9600	0
210	20231103	172700	474092790	9600	9600	9600	9600	0
211	20231103	172600	474092790	9600	9600	9600	9600	0
212	20231103	172500	474092790	9600	9600	9600	9600	1122
213	20231103	172400	474092790	9600	9600	9600	9600	0
214	20231103	172300	474092790	9600	9600	9600	9600	0
215	20231103	172200	474092790	9600	9600	9600	9600	0
216	20231103	172100	474092790	9600	9600	9600	9600	0
217	20231103	172000	474092790	9600	9600	9600	9600	0
218	20231103	171900	474092790	9600	9600	9600	9600	0
219	20231103	171800	474092790	9600	9600	9600	9600	0
220	20231103	171700	474092790	9600	9600	9600	9600	0
221	20231103	171600	474092790	9600	9600	9600	9600	0
222	20231103	171500	474092790	9600	9600	9600	9600	0
223	20231103	171400	474092790	9600	9600	9600	9600	0
224	20231103	171300	474092790	9600	9600	9600	9600	0
225	20231103	171200	474092790	9600	9600	9600	9600	0
226	20231103	171100	474092790	9600	9600	9600	9600	0
227	20231103	171000	474092790	9600	9600	9600	9600	0
228	20231103	170900	474092790	9600	9600	9600	9600	0
229	20231103	170800	474092790	9600	9600	9600	9600	0
230	20231103	170700	474092790	9600	9600	9600	9600	0
231	20231103	170600	474092790	9600	9600	9600	9600	0
232	20231103	170500	474092790	9600	9600	9600	9600	0
233	20231103	170400	474092790	9600	9600	9600	9600	0
234	20231103	170300	474092790	9600	9600	9600	9600	0
235	20231103	170200	474092790	9600	9600	9600	9600	0
236	20231103	170100	474092790	9600	9600	9600	9600	0
237	20231103	170000	474092790	9600	9600	9600	9600	0
238	20231103	165900	474092790	9600	9600	9600	9600	0
239	20231103	165800	474092790	9600	9600	9600	9600	0
240	20231103	165700	474092790	9600	9600	9600	9600	0
241	20231103	165600	474092790	9600	9600	9600	9600	0
242	20231103	165500	474092790	9600	9600	9600	9600	1122
243	20231103	165400	474092790	9600	9600	9600	9600	0
244	20231103	165300	474092790	9600	9600	9600	9600	0
245	20231103	165200	474092790	9600	9600	9600	9600	0
246	20231103	165100	474092790	9600	9600	9600	9600	0
247	20231103	165000	474092790	9600	9600	9600	9600	0
248	20231103	164900	474092790	9600	9600	9600	9600	0
249	20231103	164800	474092790	9600	9600	9600	9600	0
250	20231103	164700	474092790	9600	9600	9600	9600	0
251	20231103	164600	474092790	9600	9600	9600	9600	0
252	20231103	164500	474092790	9600	9600	9600	9600	0
253	20231103	164400	474092790	9600	9600	9600	9600	0
254	20231103	164300	474092790	9600	9600	9600	9600	0
255	20231103	164200	474092790	9600	9600	9600	9600	0
256	20231103	164100	474092790	9600	9600	9600	9600	0
257	20231103	164000	474092790	9600	9600	9600	9600	0
258	20231103	163900	474092790	9600	9600	9600	9600	0
259	20231103	163800	474092790	9600	9600	9600	9600	0
260	20231103	163700	474092790	9600	9600	9600	9600	0
261	20231103	163600	474092790	9600	9600	9600	9600	0
262	20231103	163500	474092790	9600	9600	9600	9600	0
263	20231103	163400	474092790	9600	9600	9600	9600	0
264	20231103	163300	474092790	9600	9600	9600	9600	0
265	20231103	163200	474092790	9600	9600	9600	9600	0
266	20231103	163100	474092790	9600	9600	9600	9600	0
267	20231103	163000	474092790	9600	9600	9600	9600	0
268	20231103	162900	474092790	9600	9600	9600	9600	0
269	20231103	162800	474092790	9600	9600	9600	9600	0
270	20231103	162700	474092790	9600	9600	9600	9600	0
271	20231103	162600	474092790	9600	9600	9600	9600	0
272	20231103	162500	474092790	9600	9600	9600	9600	1122
273	20231103	162400	474092790	9600	9600	9600	9600	0
274	20231103	162300	474092790	9600	9600	9600	9600	0
275	20231103	162200	474092790	9600	9600	9600	9600	0
276	20231103	162100	474092790	9600	9600	9600	9600	0
277	20231103	162000	474092790	9600	9600	9600	9600	0
278	20231103	161900	474092790	9600	9600	9600	9600	0
279	20231103	161800	474092790	9600	9600	9600	9600	0
280	20231103	161700	474092790	9600	9600	9600	9600	0
281	20231103	161600	474092790	9600	9600	9600	9600	0
282	20231103	161500	474092790	9600	9600	9600	9600	0
283	20231103	161400	474092790	9600	9600	9600	9600	0
284	20231103	161300	474092790	9600	9600	9600	9600	0
285	20231103	161200	474092790	9600	9600	9600	9600	0
286	20231103	161100	474092790	9600	9600	9600	9600	0
287	20231103	161000	474092790	9600	9600	9600	9600	0
288	20231103	160900	474092790	9600	9600	9600	9600	0
289	20231103	160800	474092790	9600	9600	9600	9600	0
290	20231103	160700	474092790	9600	9600	9600	9600	0
291	20231103	160600	474092790	9600	9600	9600	9600	0
292	20231103	160500	474092790	9600	9600	9600	9600	0
293	20231103	160400	474092790	9600	9600	9600	9600	0
294	20231103	160300	474092790	9600	9600	9600	9600	0
295	20231103	160200	474092790	9600	9600	9600	9600	0
296	20231103	160100	474092790	9600	9600	9600	9600	0
297	20231103	160000	474092790	9600	9600	9600	9600	0
298	20231103	155900	474092790	9600	9600	9600	9600	0
299	20231103	155800	474092790	9600	9600	9600	9600	0
300	20231103	155700	474092790	9600	9600	9600	9600	0
301	20231103	155600	474092790	9600	9600	9600	9600	0
302	20231103	155500	474092790	9600	9600	9600	9600	1122
303	20231103	155400	474092790	9600	9600	9600	9600	0
304	20231103	155300	474092790	9600	9600	9600	9600	0
305	20231103	155200	474092790	9600	9600	9600	9600	0
306	20231103	155100	474092790	9600	9600	9600	9600	0
307	20231103	155000	474092790	9600	9600	9600	9600	0
308	20231103	154900	474092790	9600	9600	9600	9600	0
309	20231103	154800	474092790	9600	9600	9600	9600	0
310	20231103	154700	474092790	9600	9600	9600	9600	0
311	20231103	154600	474092790	9600	9600	9600	9600	0
312	20231103	154500	474092790	9600	9600	9600	9600	0
313	20231103	154400	474092790	9600	9600	9600	9600	0
314	20231103	154300	474092790	9600	9600	9600	9600	0
315	20231103	154200	474092790	9600	9600	9600	9600	0
316	20231103	154100	474092790	9600	9600	9600	9600	0
317	20231103	154000	474092790	9600	9600	9600	9600	0
318	20231103	153900	474092790	9600	9600	9600	9600	0
319	20231103	153800	474092790	9600	9600	9600	9600	0
320	20231103	153700	474092790	9600	9600	9600	9600	0
321	20231103	153600	474092790	9600	9600	9600	9600	0
322	20231103	153500	474092790	9600	9600	9600	9600	0
323	20231103	153400	474092790	9600	9600	9600	9600	0
324	20231103	153300	474092790	9600	9600	9600	9600	0
325	20231103	153200	474092790	9600	9600	9600	9600	0
326	20231103	153100	474092790	9600	9600	9600	9600	0
327	20231103	153000	474092790	9600	9600	9600	9600	1122
328	20231103	152900	463321590	9580	9580	9580	9580	0
329	20231103	152800	463321590	9580	9580	9580	9580	0
330	20231103	152700	463321590	9580	9580	9580	9580	0
331	20231103	152600	463321590	9580	9580	9580	9580	0
332	20231103	152500	463321590	9580	9580	9580	9580	0
333	20231103	152400	463321590	9580	9580	9580	9580	0
334	20231103	152300	463321590	9580	9580	9580	9580	0
335	20231103	152200	463321590	9580	9580	9580	9580	0
336	20231103	152100	463321590	9580	9580	9580	9580	0
337	20231103	152000	463321590	9580	9580	9580	9580	0
338	20231103	151900	463321590	9580	9580	9580	9570	68
339	20231103	151800	462670230	9580	9580	9590	9580	43
340	20231103	151700	462258280	9560	9560	9560	9560	0
341	20231103	151600	462258280	9560	9560	9560	9560	85
342	20231103	151500	461445680	9560	9560	9560	9560	5
343	20231103	151400	461397880	9600	9600	9600	9600	11
344	20231103	151300	461292280	9580	9580	9580	9580	5
345	20231103	151200	461244380	9600	9600	9600	9600	5
346	20231103	151100	461196380	9600	9600	9600	9600	0
347	20231103	151000	461196380	9600	9560	9600	9560	166
348	20231103	150900	459603630	9560	9560	9560	9560	11
349	20231103	150800	459498470	9560	9560	9560	9560	0
350	20231103	150700	459498470	9560	9560	9560	9560	7
351	20231103	150600	459431550	9560	9560	9560	9560	988
352	20231103	150500	449986270	9560	9550	9560	9550	11
353	20231103	150400	449881210	9560	9560	9560	9560	229
354	20231103	150300	447691970	9560	9560	9560	9560	3
355	20231103	150200	447663290	9560	9560	9560	9560	387
356	20231103	150100	443963570	9560	9560	9560	9560	228
357	20231103	150000	441783890	9550	9560	9560	9550	2511
358	20231103	145900	417782550	9560	9560	9560	9560	114
359	20231103	145800	416692710	9550	9570	9570	9550	3935
360	20231103	145700	379074850	9570	9570	9570	9570	0
361	20231103	145600	379074850	9570	9570	9570	9570	100
362	20231103	145500	378117850	9570	9570	9570	9570	300
363	20231103	145400	375246850	9600	9560	9600	9560	150
364	20231103	145300	373811780	9570	9580	9580	9570	97
365	20231103	145200	372883470	9580	9600	9600	9580	28
366	20231103	145100	372615130	9600	9600	9600	9600	36
367	20231103	145000	372269530	9600	9600	9600	9600	50
368	20231103	144900	371789530	9610	9610	9610	9610	0
369	20231103	144800	371789530	9610	9610	9610	9610	0
370	20231103	144700	371789530	9610	9610	9610	9610	0
371	20231103	144600	371789530	9610	9610	9610	9610	1
372	20231103	144500	371779920	9600	9600	9600	9600	40
373	20231103	144400	371395920	9600	9600	9600	9600	63
374	20231103	144300	370791120	9600	9600	9600	9600	8
375	20231103	144200	370714320	9570	9570	9570	9570	0
376	20231103	144100	370714320	9570	9570	9570	9570	0
377	20231103	144000	370714320	9570	9570	9570	9570	0
378	20231103	143900	370714320	9570	9570	9570	9570	40
379	20231103	143800	370331520	9600	9600	9600	9600	22
380	20231103	143700	370120320	9600	9600	9600	9600	0
381	20231103	143600	370120320	9600	9600	9600	9600	0
382	20231103	143500	370120320	9600	9580	9600	9570	569
383	20231103	143400	364673460	9580	9580	9580	9580	100
384	20231103	143300	363715460	9580	9580	9580	9580	0
385	20231103	143200	363715460	9580	9580	9580	9580	0
386	20231103	143100	363715460	9580	9580	9580	9580	6
387	20231103	143000	363657980	9590	9590	9590	9590	8
388	20231103	142900	363581260	9590	9590	9590	9590	0
389	20231103	142800	363581260	9590	9590	9590	9590	1
390	20231103	142700	363571670	9590	9590	9590	9590	0
391	20231103	142600	363571670	9590	9600	9600	9590	27
392	20231103	142500	363312730	9600	9600	9600	9600	19
393	20231103	142400	363130330	9610	9590	9610	9590	25
394	20231103	142300	362890180	9610	9610	9610	9610	554
395	20231103	142200	357566240	9600	9600	9600	9600	0
396	20231103	142100	357566240	9600	9600	9600	9600	0
397	20231103	142000	357566240	9600	9600	9600	9600	30
398	20231103	141900	357278240	9610	9610	9610	9610	0
399	20231103	141800	357278240	9610	9610	9610	9600	65
400	20231103	141700	356654090	9610	9610	9610	9610	0
401	20231103	141600	356654090	9610	9610	9610	9610	0
402	20231103	141500	356654090	9610	9610	9610	9610	0
403	20231103	141400	356654090	9610	9610	9610	9610	0
404	20231103	141300	356654090	9610	9580	9610	9580	75
405	20231103	141200	355935290	9600	9600	9610	9600	323
406	20231103	141100	352834430	9610	9610	9610	9610	0
407	20231103	141000	352834430	9610	9610	9610	9610	90
408	20231103	140900	351969530	9620	9620	9620	9620	0
409	20231103	140800	351969530	9620	9610	9620	9610	50
410	20231103	140700	351488730	9620	9620	9620	9620	0
411	20231103	140600	351488730	9620	9620	9620	9620	10
412	20231103	140500	351392530	9620	9620	9620	9620	457
413	20231103	140400	346996190	9610	9610	9610	9610	724
414	20231103	140300	340038550	9600	9600	9600	9600	0
415	20231103	140200	340038550	9600	9600	9600	9600	126
416	20231103	140100	338828950	9610	9610	9610	9610	79
417	20231103	140000	338069760	9610	9600	9610	9600	26
418	20231103	135900	337819920	9600	9600	9600	9600	31
419	20231103	135800	337522320	9600	9590	9600	9590	986
420	20231103	135700	328063260	9580	9580	9580	9580	0
421	20231103	135600	328063260	9580	9580	9580	9580	15
422	20231103	135500	327919560	9580	9580	9580	9580	7
423	20231103	135400	327852500	9580	9580	9580	9580	0
424	20231103	135300	327852500	9580	9580	9580	9580	0
425	20231103	135200	327852500	9580	9580	9580	9580	0
426	20231103	135100	327852500	9580	9580	9580	9580	0
427	20231103	135000	327852500	9580	9580	9580	9580	56
428	20231103	134900	327316020	9580	9580	9580	9580	47
429	20231103	134800	326865760	9580	9580	9580	9580	100
430	20231103	134700	325907760	9580	9580	9580	9580	0
431	20231103	134600	325907760	9580	9580	9580	9580	0
432	20231103	134500	325907760	9580	9580	9580	9580	105
433	20231103	134400	324901860	9560	9560	9560	9560	20
434	20231103	134300	324710660	9560	9560	9560	9560	0
435	20231103	134200	324710660	9560	9560	9560	9560	0
436	20231103	134100	324710660	9560	9560	9560	9560	50
437	20231103	134000	324232660	9570	9570	9570	9570	43
438	20231103	133900	323821150	9570	9570	9570	9570	0
439	20231103	133800	323821150	9570	9570	9570	9570	10
440	20231103	133700	323725450	9570	9570	9570	9570	0
441	20231103	133600	323725450	9570	9570	9570	9570	50
442	20231103	133500	323246950	9570	9570	9570	9570	156
443	20231103	133400	321754030	9580	9580	9580	9580	0
444	20231103	133300	321754030	9580	9580	9580	9580	1
445	20231103	133200	321744450	9570	9570	9570	9570	0
446	20231103	133100	321744450	9570	9580	9580	9570	10
447	20231103	133000	321648680	9570	9570	9570	9570	89
448	20231103	132900	320796950	9560	9560	9560	9560	0
449	20231103	132800	320796950	9560	9560	9560	9560	1
450	20231103	132700	320787390	9570	9570	9570	9570	0
451	20231103	132600	320787390	9570	9570	9570	9570	0
452	20231103	132500	320787390	9570	9570	9570	9570	0
453	20231103	132400	320787390	9570	9570	9570	9570	0
454	20231103	132300	320787390	9570	9570	9570	9570	0
455	20231103	132200	320787390	9570	9570	9570	9570	31
456	20231103	132100	320490720	9580	9570	9580	9570	48
457	20231103	132000	320030930	9580	9580	9580	9580	1
458	20231103	131900	320021350	9570	9570	9570	9570	0
459	20231103	131800	320021350	9570	9570	9570	9570	800
460	20231103	131700	312365350	9580	9580	9580	9580	18
461	20231103	131600	312192910	9580	9580	9580	9580	0
462	20231103	131500	312192910	9580	9580	9580	9580	0
463	20231103	131400	312192910	9580	9580	9580	9580	2
464	20231103	131300	312173750	9580	9580	9580	9580	5
465	20231103	131200	312125850	9580	9580	9580	9580	8
466	20231103	131100	312049210	9580	9580	9580	9580	5
467	20231103	131000	312001310	9580	9580	9580	9570	72
468	20231103	130900	311312050	9580	9580	9580	9580	20
469	20231103	130800	311120450	9580	9580	9580	9580	192
470	20231103	130700	309281090	9570	9570	9570	9570	208
471	20231103	130600	307290530	9580	9580	9580	9580	0
472	20231103	130500	307290530	9580	9580	9580	9580	10
473	20231103	130400	307194730	9580	9580	9580	9580	11
474	20231103	130300	307089350	9580	9580	9580	9580	0
475	20231103	130200	307089350	9580	9580	9580	9580	1
476	20231103	130100	307079770	9580	9580	9580	9580	0
477	20231103	130000	307079770	9580	9580	9580	9580	0
478	20231103	125900	307079770	9580	9580	9580	9580	0
479	20231103	125800	307079770	9580	9580	9580	9580	0
480	20231103	125700	307079770	9580	9580	9580	9580	10
481	20231103	125600	306983970	9580	9580	9580	9580	26
482	20231103	125500	306734890	9580	9580	9580	9580	0
483	20231103	125400	306734890	9580	9580	9580	9580	0
484	20231103	125300	306734890	9580	9580	9580	9580	0
485	20231103	125200	306734890	9580	9580	9580	9580	0
486	20231103	125100	306734890	9580	9590	9590	9580	2
487	20231103	125000	306715720	9600	9600	9600	9600	0
488	20231103	124900	306715720	9600	9600	9600	9600	0
489	20231103	124800	306715720	9600	9600	9600	9600	144
490	20231103	124700	305333320	9610	9610	9610	9610	0
491	20231103	124600	305333320	9610	9580	9610	9570	214
492	20231103	124500	303277520	9570	9590	9590	9570	238
493	20231103	124400	300999250	9610	9600	9610	9600	11
494	20231103	124300	300893640	9610	9610	9610	9610	0
495	20231103	124200	300893640	9610	9610	9610	9610	10
496	20231103	124100	300797540	9610	9610	9610	9610	3
497	20231103	124000	300768710	9570	9570	9570	9570	0
498	20231103	123900	300768710	9570	9570	9570	9570	0
499	20231103	123800	300768710	9570	9570	9570	9570	0
500	20231103	123700	300768710	9570	9570	9570	9570	0
501	20231103	123600	300768710	9570	9570	9570	9570	0
502	20231103	123500	300768710	9570	9580	9580	9570	600
503	20231103	123400	295026570	9570	9570	9570	9570	66
504	20231103	123300	294394950	9570	9570	9570	9570	80
505	20231103	123200	293629350	9600	9600	9600	9600	0
506	20231103	123100	293629350	9600	9600	9600	9570	520
507	20231103	123000	288648330	9590	9590	9590	9590	0
508	20231103	122900	288648330	9590	9590	9590	9590	0
509	20231103	122800	288648330	9590	9590	9590	9590	3
510	20231103	122700	288619560	9590	9590	9590	9590	0
511	20231103	122600	288619560	9590	9580	9590	9580	15
512	20231103	122500	288475800	9580	9600	9600	9580	991
513	20231103	122400	278974080	9610	9610	9610	9610	0
514	20231103	122300	278974080	9610	9610	9610	9610	8
515	20231103	122200	278897200	9620	9620	9620	9620	10
516	20231103	122100	278801000	9620	9620	9620	9620	100
517	20231103	122000	277839000	9620	9620	9620	9620	0
518	20231103	121900	277839000	9620	9620	9620	9620	5
519	20231103	121800	277790900	9620	9620	9620	9620	1
520	20231103	121700	277781280	9620	9620	9620	9620	1
521	20231103	121600	277771660	9630	9630	9630	9630	0
522	20231103	121500	277771660	9630	9630	9630	9630	0
523	20231103	121400	277771660	9630	9630	9630	9630	0
524	20231103	121300	277771660	9630	9630	9630	9630	1
525	20231103	121200	277762030	9630	9630	9630	9630	0
526	20231103	121100	277762030	9630	9630	9630	9630	0
527	20231103	121000	277762030	9630	9630	9630	9630	0
528	20231103	120900	277762030	9630	9630	9630	9630	3
529	20231103	120800	277733140	9610	9610	9610	9610	0
530	20231103	120700	277733140	9610	9620	9620	9610	105
531	20231103	120600	276723340	9620	9620	9620	9620	5
532	20231103	120500	276675240	9620	9620	9620	9620	10
533	20231103	120400	276579040	9620	9580	9620	9580	16
534	20231103	120300	276425160	9580	9580	9580	9580	0
535	20231103	120200	276425160	9580	9580	9580	9570	813
536	20231103	120100	268636750	9620	9620	9630	9620	402
537	20231103	120000	264767040	9580	9580	9580	9580	1
538	20231103	115900	264757460	9580	9580	9580	9580	0
539	20231103	115800	264757460	9580	9580	9580	9580	0
540	20231103	115700	264757460	9580	9590	9590	9580	200
541	20231103	115600	262840460	9610	9610	9610	9610	50
542	20231103	115500	262359960	9610	9610	9610	9580	103
543	20231103	115400	261373130	9580	9580	9580	9580	200
544	20231103	115300	259457130	9610	9580	9610	9580	121
545	20231103	115200	258296750	9580	9590	9590	9580	219
546	20231103	115100	256198640	9580	9580	9580	9580	400
547	20231103	115000	252366640	9570	9580	9580	9570	600
548	20231103	114900	246623510	9580	9580	9580	9580	200
549	20231103	114800	244707510	9620	9620	9620	9620	1
550	20231103	114700	244697890	9580	9580	9580	9580	0
551	20231103	114600	244697890	9580	9580	9580	9580	40
552	20231103	114500	244314690	9580	9580	9580	9580	15
553	20231103	114400	244170990	9580	9580	9580	9580	0
554	20231103	114300	244170990	9580	9580	9580	9580	133
555	20231103	114200	242896850	9590	9590	9590	9590	1
556	20231103	114100	242887260	9590	9590	9590	9590	2
557	20231103	114000	242868080	9590	9590	9590	9590	1
558	20231103	113900	242858490	9590	9590	9590	9590	0
559	20231103	113800	242858490	9590	9590	9590	9590	516
560	20231103	113700	237910050	9590	9590	9590	9590	433
561	20231103	113600	233757580	9590	9590	9590	9590	150
562	20231103	113500	232319080	9600	9600	9620	9600	1089
563	20231103	113400	221863080	9630	9630	9630	9630	0
564	20231103	113300	221863080	9630	9630	9630	9630	0
565	20231103	113200	221863080	9630	9630	9630	9630	2
566	20231103	113100	221843820	9600	9630	9630	9600	1562
567	20231103	113000	206846760	9620	9600	9620	9600	773
568	20231103	112900	199421440	9600	9600	9600	9600	21
569	20231103	112800	199219840	9600	9600	9600	9600	89
570	20231103	112700	198365440	9590	9590	9590	9590	31
571	20231103	112600	198068150	9600	9600	9600	9600	29
572	20231103	112500	197789750	9610	9610	9610	9610	15
573	20231103	112400	197645600	9620	9620	9620	9620	0
574	20231103	112300	197645600	9620	9620	9620	9620	0
575	20231103	112200	197645600	9620	9620	9620	9620	0
576	20231103	112100	197645600	9620	9620	9620	9620	0
577	20231103	112000	197645600	9620	9610	9620	9590	417
578	20231103	111900	193635710	9610	9610	9610	9610	5
579	20231103	111800	193587660	9610	9610	9610	9610	0
580	20231103	111700	193587660	9610	9610	9610	9610	0
581	20231103	111600	193587660	9610	9610	9610	9600	21
582	20231103	111500	193385860	9610	9610	9610	9610	0
583	20231103	111400	193385860	9610	9610	9610	9610	0
584	20231103	111300	193385860	9610	9610	9610	9610	290
585	20231103	111200	190598960	9590	9590	9590	9590	8
586	20231103	111100	190522240	9610	9610	9610	9610	12
587	20231103	111000	190406920	9620	9620	9620	9620	0
588	20231103	110900	190406920	9620	9620	9620	9620	0
589	20231103	110800	190406920	9620	9620	9620	9620	1
590	20231103	110700	190397300	9620	9620	9620	9620	46
591	20231103	110600	189954780	9620	9600	9630	9570	638
592	20231103	110500	183840520	9640	9640	9640	9640	0
593	20231103	110400	183840520	9640	9640	9640	9640	0
594	20231103	110300	183840520	9640	9640	9640	9640	5
595	20231103	110200	183792320	9640	9640	9640	9640	10
596	20231103	110100	183695920	9640	9640	9640	9640	208
597	20231103	110000	181690800	9620	9620	9620	9620	412
598	20231103	105900	177727360	9620	9630	9630	9620	90
599	20231103	105800	176861260	9620	9620	9620	9620	459
600	20231103	105700	172445680	9600	9640	9640	9600	544
601	20231103	105600	167219210	9630	9630	9630	9630	264
602	20231103	105500	164676890	9610	9610	9610	9610	1
603	20231103	105400	164667280	9620	9610	9620	9610	372
604	20231103	105300	161089640	9610	9610	9610	9610	0
605	20231103	105200	161089640	9610	9610	9610	9610	186
606	20231103	105100	159302180	9610	9610	9610	9610	10
607	20231103	105000	159206080	9610	9620	9620	9610	200
608	20231103	104900	157283080	9630	9630	9630	9630	1
609	20231103	104800	157273450	9610	9610	9610	9610	0
610	20231103	104700	157273450	9610	9610	9610	9610	0
611	20231103	104600	157273450	9610	9610	9610	9610	0
612	20231103	104500	157273450	9610	9610	9610	9610	0
613	20231103	104400	157273450	9610	9630	9630	9610	6
614	20231103	104300	157215770	9610	9620	9620	9610	177
615	20231103	104200	155514330	9620	9620	9620	9620	156
616	20231103	104100	154013610	9620	9620	9620	9620	2
617	20231103	104000	153994370	9610	9610	9610	9610	54
618	20231103	103900	153475430	9610	9610	9610	9610	108
619	20231103	103800	152437550	9600	9600	9600	9600	1
620	20231103	103700	152427950	9610	9600	9610	9600	21
621	20231103	103600	152226150	9600	9600	9600	9600	3
622	20231103	103500	152197350	9630	9600	9630	9600	36
623	20231103	103400	151851270	9600	9600	9600	9590	47
624	20231103	103300	151400100	9580	9580	9580	9580	0
625	20231103	103200	151400100	9580	9580	9580	9580	37
626	20231103	103100	151045640	9600	9590	9600	9590	448
627	20231103	103000	146744940	9590	9590	9590	9590	0
628	20231103	102900	146744940	9590	9590	9590	9590	11
629	20231103	102800	146639450	9590	9590	9590	9590	0
630	20231103	102700	146639450	9590	9590	9590	9590	2
631	20231103	102600	146620270	9590	9590	9590	9580	84
632	20231103	102500	145815050	9590	9590	9590	9590	10
633	20231103	102400	145719150	9600	9600	9600	9600	613
634	20231103	102300	139834350	9600	9600	9600	9600	5
635	20231103	102200	139786350	9600	9600	9600	9600	2
636	20231103	102100	139767150	9630	9630	9630	9630	0
637	20231103	102000	139767150	9630	9630	9630	9630	1
638	20231103	101900	139757520	9580	9580	9580	9580	10
639	20231103	101800	139661720	9580	9630	9630	9580	2
640	20231103	101700	139642510	9630	9630	9630	9630	6
641	20231103	101600	139584730	9640	9630	9640	9630	88
642	20231103	101500	138737230	9630	9640	9640	9630	135
643	20231103	101400	137437130	9630	9630	9640	9630	1102
644	20231103	101300	126824170	9630	9610	9630	9610	702
645	20231103	101200	120066380	9610	9610	9610	9610	44
646	20231103	101100	119643540	9630	9630	9630	9610	181
647	20231103	101000	117903170	9620	9570	9620	9560	1647
648	20231103	100900	102094540	9560	9560	9560	9560	0
649	20231103	100800	102094540	9560	9570	9580	9560	350
650	20231103	100700	98745930	9560	9560	9560	9560	71
651	20231103	100600	98067170	9560	9560	9560	9560	44
652	20231103	100500	97646530	9560	9560	9560	9560	22
653	20231103	100400	97436210	9520	9520	9520	9520	54
654	20231103	100300	96922130	9560	9560	9560	9560	10
655	20231103	100200	96826530	9560	9560	9560	9560	14
656	20231103	100100	96692690	9560	9560	9560	9560	305
657	20231103	100000	93776890	9560	9550	9560	9550	588
658	20231103	095900	88156490	9530	9490	9540	9490	913
659	20231103	095800	79468370	9500	9500	9510	9490	41
660	20231103	095700	79078960	9510	9510	9510	9510	0
661	20231103	095600	79078960	9510	9510	9510	9510	1
662	20231103	095500	79069450	9500	9480	9500	9480	662
663	20231103	095400	72787230	9480	9480	9480	9480	0
664	20231103	095300	72787230	9480	9480	9480	9480	0
665	20231103	095200	72787230	9480	9480	9480	9480	1
666	20231103	095100	72777750	9490	9490	9490	9480	92
667	20231103	095000	71904680	9490	9490	9490	9490	0
668	20231103	094900	71904680	9490	9490	9490	9490	0
669	20231103	094800	71904680	9490	9490	9490	9490	74
670	20231103	094700	71202420	9490	9480	9500	9480	255
671	20231103	094600	68780310	9490	9490	9490	9490	0
672	20231103	094500	68780310	9490	9490	9490	9490	30
673	20231103	094400	68495610	9490	9490	9490	9490	2
674	20231103	094300	68476630	9450	9450	9450	9450	0
675	20231103	094200	68476630	9450	9500	9500	9450	58
676	20231103	094100	67928480	9500	9500	9500	9500	4
677	20231103	094000	67890480	9500	9500	9500	9500	11
678	20231103	093900	67785980	9510	9510	9510	9510	37
679	20231103	093800	67434110	9510	9510	9510	9510	5
680	20231103	093700	67386560	9510	9510	9510	9510	0
681	20231103	093600	67386560	9510	9510	9510	9510	0
682	20231103	093500	67386560	9510	9480	9520	9460	989
683	20231103	093400	58005510	9480	9460	9480	9460	1425
684	20231103	093300	44520520	9470	9470	9470	9470	4
685	20231103	093200	44482640	9470	9470	9470	9470	6
686	20231103	093100	44425820	9470	9440	9470	9440	394
687	20231103	093000	40706430	9440	9440	9440	9440	107
688	20231103	092900	39696350	9480	9480	9480	9480	10
689	20231103	092800	39601550	9440	9440	9440	9440	0
690	20231103	092700	39601550	9440	9440	9440	9440	19
691	20231103	092600	39422190	9450	9450	9450	9450	0
692	20231103	092500	39422190	9450	9450	9450	9450	120
693	20231103	092400	38288190	9450	9510	9510	9450	3
694	20231103	092300	38259750	9450	9510	9520	9450	74
695	20231103	092200	37559450	9510	9490	9510	9490	357
696	20231103	092100	34169290	9490	9490	9490	9490	29
697	20231103	092000	33894080	9430	9430	9430	9430	0
698	20231103	091900	33894080	9430	9430	9430	9430	0
699	20231103	091800	33894080	9430	9460	9490	9430	18
700	20231103	091700	33723700	9490	9480	9490	9480	203
701	20231103	091600	31798430	9480	9440	9480	9430	190
702	20231103	091500	29998540	9430	9430	9430	9430	0
703	20231103	091400	29998540	9430	9430	9430	9430	91
704	20231103	091300	29140410	9490	9490	9490	9490	10
705	20231103	091200	29045510	9430	9430	9430	9430	200
706	20231103	091100	27159510	9480	9490	9490	9480	33
707	20231103	091000	26846560	9490	9490	9490	9490	19
708	20231103	090900	26666250	9390	9440	9440	9390	474
709	20231103	090800	22213370	9490	9440	9490	9440	756
710	20231103	090700	15064190	9430	9430	9430	9430	2
711	20231103	090600	15045330	9440	9440	9440	9440	204
712	20231103	090500	13119570	9400	9400	9400	9400	1
713	20231103	090400	13110170	9390	9430	9430	9390	34
714	20231103	090300	12790710	9430	9430	9430	9430	0
715	20231103	090200	12790710	9430	9440	9440	9410	1021
716	20231103	090100	3163690	9440	9470	9470	9440	324
717	20231103	090000	104500	9500	9500	9500	9500	11