KissMeData/452980/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213100	383533758	1880	1880	1880	1880	2620
3	20231101	213000	383533758	1880	1880	1880	1880	0
4	20231101	212900	383533758	1880	1880	1880	1880	0
5	20231101	212800	383533758	1880	1880	1880	1880	0
6	20231101	212700	383533758	1880	1880	1880	1880	0
7	20231101	212600	383533758	1880	1880	1880	1880	0
8	20231101	212500	383533758	1880	1880	1880	1880	0
9	20231101	212400	383533758	1880	1880	1880	1880	0
10	20231101	212300	383533758	1880	1880	1880	1880	0
11	20231101	212200	383533758	1880	1880	1880	1880	0
12	20231101	212100	383533758	1880	1880	1880	1880	0
13	20231101	212000	383533758	1880	1880	1880	1880	0
14	20231101	211900	383533758	1880	1880	1880	1880	0
15	20231101	211800	383533758	1880	1880	1880	1880	0
16	20231101	211700	383533758	1880	1880	1880	1880	0
17	20231101	211600	383533758	1880	1880	1880	1880	0
18	20231101	211500	383533758	1880	1880	1880	1880	0
19	20231101	211400	383533758	1880	1880	1880	1880	0
20	20231101	211300	383533758	1880	1880	1880	1880	0
21	20231101	211200	383533758	1880	1880	1880	1880	0
22	20231101	211100	383533758	1880	1880	1880	1880	0
23	20231101	211000	383533758	1880	1880	1880	1880	0
24	20231101	210900	383533758	1880	1880	1880	1880	0
25	20231101	210800	383533758	1880	1880	1880	1880	0
26	20231101	210700	383533758	1880	1880	1880	1880	0
27	20231101	210600	383533758	1880	1880	1880	1880	0
28	20231101	210500	383533758	1880	1880	1880	1880	0
29	20231101	210400	383533758	1880	1880	1880	1880	0
30	20231101	210300	383533758	1880	1880	1880	1880	0
31	20231101	210200	383533758	1880	1880	1880	1880	0
32	20231101	210100	383533758	1880	1880	1880	1880	2620
33	20231101	210000	383533758	1880	1880	1880	1880	0
34	20231101	205900	383533758	1880	1880	1880	1880	0
35	20231101	205800	383533758	1880	1880	1880	1880	0
36	20231101	205700	383533758	1880	1880	1880	1880	0
37	20231101	205600	383533758	1880	1880	1880	1880	0
38	20231101	205500	383533758	1880	1880	1880	1880	0
39	20231101	205400	383533758	1880	1880	1880	1880	0
40	20231101	205300	383533758	1880	1880	1880	1880	0
41	20231101	205200	383533758	1880	1880	1880	1880	0
42	20231101	205100	383533758	1880	1880	1880	1880	0
43	20231101	205000	383533758	1880	1880	1880	1880	0
44	20231101	204900	383533758	1880	1880	1880	1880	0
45	20231101	204800	383533758	1880	1880	1880	1880	0
46	20231101	204700	383533758	1880	1880	1880	1880	0
47	20231101	204600	383533758	1880	1880	1880	1880	0
48	20231101	204500	383533758	1880	1880	1880	1880	0
49	20231101	204400	383533758	1880	1880	1880	1880	0
50	20231101	204300	383533758	1880	1880	1880	1880	0
51	20231101	204200	383533758	1880	1880	1880	1880	0
52	20231101	204100	383533758	1880	1880	1880	1880	0
53	20231101	204000	383533758	1880	1880	1880	1880	0
54	20231101	203900	383533758	1880	1880	1880	1880	0
55	20231101	203800	383533758	1880	1880	1880	1880	0
56	20231101	203700	383533758	1880	1880	1880	1880	0
57	20231101	203600	383533758	1880	1880	1880	1880	0
58	20231101	203500	383533758	1880	1880	1880	1880	0
59	20231101	203400	383533758	1880	1880	1880	1880	0
60	20231101	203300	383533758	1880	1880	1880	1880	0
61	20231101	203200	383533758	1880	1880	1880	1880	0
62	20231101	203100	383533758	1880	1880	1880	1880	2620
63	20231101	203000	383533758	1880	1880	1880	1880	0
64	20231101	202900	383533758	1880	1880	1880	1880	0
65	20231101	202800	383533758	1880	1880	1880	1880	0
66	20231101	202700	383533758	1880	1880	1880	1880	0
67	20231101	202600	383533758	1880	1880	1880	1880	0
68	20231101	202500	383533758	1880	1880	1880	1880	0
69	20231101	202400	383533758	1880	1880	1880	1880	0
70	20231101	202300	383533758	1880	1880	1880	1880	0
71	20231101	202200	383533758	1880	1880	1880	1880	0
72	20231101	202100	383533758	1880	1880	1880	1880	0
73	20231101	202000	383533758	1880	1880	1880	1880	0
74	20231101	201900	383533758	1880	1880	1880	1880	0
75	20231101	201800	383533758	1880	1880	1880	1880	0
76	20231101	201700	383533758	1880	1880	1880	1880	0
77	20231101	201600	383533758	1880	1880	1880	1880	0
78	20231101	201500	383533758	1880	1880	1880	1880	0
79	20231101	201400	383533758	1880	1880	1880	1880	0
80	20231101	201300	383533758	1880	1880	1880	1880	0
81	20231101	201200	383533758	1880	1880	1880	1880	0
82	20231101	201100	383533758	1880	1880	1880	1880	0
83	20231101	201000	383533758	1880	1880	1880	1880	0
84	20231101	200900	383533758	1880	1880	1880	1880	0
85	20231101	200800	383533758	1880	1880	1880	1880	0
86	20231101	200700	383533758	1880	1880	1880	1880	0
87	20231101	200600	383533758	1880	1880	1880	1880	0
88	20231101	200500	383533758	1880	1880	1880	1880	0
89	20231101	200400	383533758	1880	1880	1880	1880	0
90	20231101	200300	383533758	1880	1880	1880	1880	0
91	20231101	200200	383533758	1880	1880	1880	1880	0
92	20231101	200100	383533758	1880	1880	1880	1880	2620
93	20231101	200000	383533758	1880	1880	1880	1880	0
94	20231101	195900	383533758	1880	1880	1880	1880	0
95	20231101	195800	383533758	1880	1880	1880	1880	0
96	20231101	195700	383533758	1880	1880	1880	1880	0
97	20231101	195600	383533758	1880	1880	1880	1880	0
98	20231101	195500	383533758	1880	1880	1880	1880	0
99	20231101	195400	383533758	1880	1880	1880	1880	0
100	20231101	195300	383533758	1880	1880	1880	1880	0
101	20231101	195200	383533758	1880	1880	1880	1880	0
102	20231101	195100	383533758	1880	1880	1880	1880	0
103	20231101	195000	383533758	1880	1880	1880	1880	0
104	20231101	194900	383533758	1880	1880	1880	1880	0
105	20231101	194800	383533758	1880	1880	1880	1880	0
106	20231101	194700	383533758	1880	1880	1880	1880	0
107	20231101	194600	383533758	1880	1880	1880	1880	0
108	20231101	194500	383533758	1880	1880	1880	1880	0
109	20231101	194400	383533758	1880	1880	1880	1880	0
110	20231101	194300	383533758	1880	1880	1880	1880	0
111	20231101	194200	383533758	1880	1880	1880	1880	0
112	20231101	194100	383533758	1880	1880	1880	1880	0
113	20231101	194000	383533758	1880	1880	1880	1880	0
114	20231101	193900	383533758	1880	1880	1880	1880	0
115	20231101	193800	383533758	1880	1880	1880	1880	0
116	20231101	193700	383533758	1880	1880	1880	1880	0
117	20231101	193600	383533758	1880	1880	1880	1880	0
118	20231101	193500	383533758	1880	1880	1880	1880	0
119	20231101	193400	383533758	1880	1880	1880	1880	0
120	20231101	193300	383533758	1880	1880	1880	1880	0
121	20231101	193200	383533758	1880	1880	1880	1880	0
122	20231101	193100	383533758	1880	1880	1880	1880	2620
123	20231101	193000	383533758	1880	1880	1880	1880	0
124	20231101	192900	383533758	1880	1880	1880	1880	0
125	20231101	192800	383533758	1880	1880	1880	1880	0
126	20231101	192700	383533758	1880	1880	1880	1880	0
127	20231101	192600	383533758	1880	1880	1880	1880	0
128	20231101	192500	383533758	1880	1880	1880	1880	0
129	20231101	192400	383533758	1880	1880	1880	1880	0
130	20231101	192300	383533758	1880	1880	1880	1880	0
131	20231101	192200	383533758	1880	1880	1880	1880	0
132	20231101	192100	383533758	1880	1880	1880	1880	0
133	20231101	192000	383533758	1880	1880	1880	1880	0
134	20231101	191900	383533758	1880	1880	1880	1880	0
135	20231101	191800	383533758	1880	1880	1880	1880	0
136	20231101	191700	383533758	1880	1880	1880	1880	0
137	20231101	191600	383533758	1880	1880	1880	1880	0
138	20231101	191500	383533758	1880	1880	1880	1880	0
139	20231101	191400	383533758	1880	1880	1880	1880	0
140	20231101	191300	383533758	1880	1880	1880	1880	0
141	20231101	191200	383533758	1880	1880	1880	1880	0
142	20231101	191100	383533758	1880	1880	1880	1880	0
143	20231101	191000	383533758	1880	1880	1880	1880	0
144	20231101	190900	383533758	1880	1880	1880	1880	0
145	20231101	190800	383533758	1880	1880	1880	1880	0
146	20231101	190700	383533758	1880	1880	1880	1880	0
147	20231101	190600	383533758	1880	1880	1880	1880	0
148	20231101	190500	383533758	1880	1880	1880	1880	0
149	20231101	190400	383533758	1880	1880	1880	1880	0
150	20231101	190300	383533758	1880	1880	1880	1880	0
151	20231101	190200	383533758	1880	1880	1880	1880	0
152	20231101	190100	383533758	1880	1880	1880	1880	2620
153	20231101	190000	383533758	1880	1880	1880	1880	0
154	20231101	185900	383533758	1880	1880	1880	1880	0
155	20231101	185800	383533758	1880	1880	1880	1880	0
156	20231101	185700	383533758	1880	1880	1880	1880	0
157	20231101	185600	383533758	1880	1880	1880	1880	0
158	20231101	185500	383533758	1880	1880	1880	1880	0
159	20231101	185400	383533758	1880	1880	1880	1880	0
160	20231101	185300	383533758	1880	1880	1880	1880	0
161	20231101	185200	383533758	1880	1880	1880	1880	0
162	20231101	185100	383533758	1880	1880	1880	1880	0
163	20231101	185000	383533758	1880	1880	1880	1880	0
164	20231101	184900	383533758	1880	1880	1880	1880	0
165	20231101	184800	383533758	1880	1880	1880	1880	0
166	20231101	184700	383533758	1880	1880	1880	1880	0
167	20231101	184600	383533758	1880	1880	1880	1880	0
168	20231101	184500	383533758	1880	1880	1880	1880	0
169	20231101	184400	383533758	1880	1880	1880	1880	0
170	20231101	184300	383533758	1880	1880	1880	1880	0
171	20231101	184200	383533758	1880	1880	1880	1880	0
172	20231101	184100	383533758	1880	1880	1880	1880	0
173	20231101	184000	383533758	1880	1880	1880	1880	0
174	20231101	183900	383533758	1880	1880	1880	1880	0
175	20231101	183800	383533758	1880	1880	1880	1880	0
176	20231101	183700	383533758	1880	1880	1880	1880	0
177	20231101	183600	383533758	1880	1880	1880	1880	0
178	20231101	183500	383533758	1880	1880	1880	1880	0
179	20231101	183400	383533758	1880	1880	1880	1880	0
180	20231101	183300	383533758	1880	1880	1880	1880	0
181	20231101	183200	383533758	1880	1880	1880	1880	0
182	20231101	183100	383533758	1880	1880	1880	1880	2620
183	20231101	183000	383533758	1880	1880	1880	1880	0
184	20231101	182900	383533758	1880	1880	1880	1880	0
185	20231101	182800	383533758	1880	1880	1880	1880	0
186	20231101	182700	383533758	1880	1880	1880	1880	0
187	20231101	182600	383533758	1880	1880	1880	1880	0
188	20231101	182500	383533758	1880	1880	1880	1880	0
189	20231101	182400	383533758	1880	1880	1880	1880	0
190	20231101	182300	383533758	1880	1880	1880	1880	0
191	20231101	182200	383533758	1880	1880	1880	1880	0
192	20231101	182100	383533758	1880	1880	1880	1880	0
193	20231101	182000	383533758	1880	1880	1880	1880	0
194	20231101	181900	383533758	1880	1880	1880	1880	0
195	20231101	181800	383533758	1880	1880	1880	1880	0
196	20231101	181700	383533758	1880	1880	1880	1880	0
197	20231101	181600	383533758	1880	1880	1880	1880	0
198	20231101	181500	383533758	1880	1880	1880	1880	0
199	20231101	181400	383533758	1880	1880	1880	1880	0
200	20231101	181300	383533758	1880	1880	1880	1880	0
201	20231101	181200	383533758	1880	1880	1880	1880	0
202	20231101	181100	383533758	1880	1880	1880	1880	0
203	20231101	181000	383533758	1880	1880	1880	1880	0
204	20231101	180900	383533758	1880	1880	1880	1880	0
205	20231101	180800	383533758	1880	1880	1880	1880	0
206	20231101	180700	383533758	1880	1880	1880	1880	0
207	20231101	180600	383533758	1880	1880	1880	1880	0
208	20231101	180500	383533758	1880	1880	1880	1880	0
209	20231101	180400	383533758	1880	1880	1880	1880	0
210	20231101	180300	383533758	1880	1880	1880	1880	0
211	20231101	180200	383533758	1880	1880	1880	1880	0
212	20231101	180100	383533758	1880	1880	1880	1880	2620
213	20231101	180000	383533758	1880	1880	1880	1880	0
214	20231101	175900	383533758	1880	1880	1880	1880	0
215	20231101	175800	383533758	1880	1880	1880	1880	0
216	20231101	175700	383533758	1880	1880	1880	1880	0
217	20231101	175600	383533758	1880	1880	1880	1880	0
218	20231101	175500	383533758	1880	1880	1880	1880	0
219	20231101	175400	383533758	1880	1880	1880	1880	0
220	20231101	175300	383533758	1880	1880	1880	1880	0
221	20231101	175200	383533758	1880	1880	1880	1880	0
222	20231101	175100	383533758	1880	1880	1880	1880	0
223	20231101	175000	383533758	1880	1880	1880	1880	0
224	20231101	174900	383533758	1880	1880	1880	1880	0
225	20231101	174800	383533758	1880	1880	1880	1880	0
226	20231101	174700	383533758	1880	1880	1880	1880	0
227	20231101	174600	383533758	1880	1880	1880	1880	0
228	20231101	174500	383533758	1880	1880	1880	1880	0
229	20231101	174400	383533758	1880	1880	1880	1880	0
230	20231101	174300	383533758	1880	1880	1880	1880	0
231	20231101	174200	383533758	1880	1880	1880	1880	0
232	20231101	174100	383533758	1880	1880	1880	1880	0
233	20231101	174000	383533758	1880	1880	1880	1880	0
234	20231101	173900	383533758	1880	1880	1880	1880	0
235	20231101	173800	383533758	1880	1880	1880	1880	0
236	20231101	173700	383533758	1880	1880	1880	1880	0
237	20231101	173600	383533758	1880	1880	1880	1880	0
238	20231101	173500	383533758	1880	1880	1880	1880	0
239	20231101	173400	383533758	1880	1880	1880	1880	0
240	20231101	173300	383533758	1880	1880	1880	1880	0
241	20231101	173200	383533758	1880	1880	1880	1880	0
242	20231101	173100	383533758	1880	1880	1880	1880	2620
243	20231101	173000	383533758	1880	1880	1880	1880	0
244	20231101	172900	383533758	1880	1880	1880	1880	0
245	20231101	172800	383533758	1880	1880	1880	1880	0
246	20231101	172700	383533758	1880	1880	1880	1880	0
247	20231101	172600	383533758	1880	1880	1880	1880	0
248	20231101	172500	383533758	1880	1880	1880	1880	0
249	20231101	172400	383533758	1880	1880	1880	1880	0
250	20231101	172300	383533758	1880	1880	1880	1880	0
251	20231101	172200	383533758	1880	1880	1880	1880	0
252	20231101	172100	383533758	1880	1880	1880	1880	0
253	20231101	172000	383533758	1880	1880	1880	1880	0
254	20231101	171900	383533758	1880	1880	1880	1880	0
255	20231101	171800	383533758	1880	1880	1880	1880	0
256	20231101	171700	383533758	1880	1880	1880	1880	0
257	20231101	171600	383533758	1880	1880	1880	1880	0
258	20231101	171500	383533758	1880	1880	1880	1880	0
259	20231101	171400	383533758	1880	1880	1880	1880	0
260	20231101	171300	383533758	1880	1880	1880	1880	0
261	20231101	171200	383533758	1880	1880	1880	1880	0
262	20231101	171100	383533758	1880	1880	1880	1880	0
263	20231101	171000	383533758	1880	1880	1880	1880	0
264	20231101	170900	383533758	1880	1880	1880	1880	0
265	20231101	170800	383533758	1880	1880	1880	1880	0
266	20231101	170700	383533758	1880	1880	1880	1880	0
267	20231101	170600	383533758	1880	1880	1880	1880	0
268	20231101	170500	383533758	1880	1880	1880	1880	0
269	20231101	170400	383533758	1880	1880	1880	1880	0
270	20231101	170300	383533758	1880	1880	1880	1880	0
271	20231101	170200	383533758	1880	1880	1880	1880	0
272	20231101	170100	383533758	1880	1880	1880	1880	2620
273	20231101	170000	383533758	1880	1880	1880	1880	0
274	20231101	165900	383533758	1880	1880	1880	1880	0
275	20231101	165800	383533758	1880	1880	1880	1880	0
276	20231101	165700	383533758	1880	1880	1880	1880	0
277	20231101	165600	383533758	1880	1880	1880	1880	0
278	20231101	165500	383533758	1880	1880	1880	1880	0
279	20231101	165400	383533758	1880	1880	1880	1880	0
280	20231101	165300	383533758	1880	1880	1880	1880	0
281	20231101	165200	383533758	1880	1880	1880	1880	0
282	20231101	165100	383533758	1880	1880	1880	1880	0
283	20231101	165000	383533758	1880	1880	1880	1880	0
284	20231101	164900	383533758	1880	1880	1880	1880	0
285	20231101	164800	383533758	1880	1880	1880	1880	0
286	20231101	164700	383533758	1880	1880	1880	1880	0
287	20231101	164600	383533758	1880	1880	1880	1880	0
288	20231101	164500	383533758	1880	1880	1880	1880	0
289	20231101	164400	383533758	1880	1880	1880	1880	0
290	20231101	164300	383533758	1880	1880	1880	1880	0
291	20231101	164200	383533758	1880	1880	1880	1880	0
292	20231101	164100	383533758	1880	1880	1880	1880	0
293	20231101	164000	383533758	1880	1880	1880	1880	0
294	20231101	163900	383533758	1880	1880	1880	1880	0
295	20231101	163800	383533758	1880	1880	1880	1880	0
296	20231101	163700	383533758	1880	1880	1880	1880	0
297	20231101	163600	383533758	1880	1880	1880	1880	0
298	20231101	163500	383533758	1880	1880	1880	1880	0
299	20231101	163400	383533758	1880	1880	1880	1880	0
300	20231101	163300	383533758	1880	1880	1880	1880	0
301	20231101	163200	383533758	1880	1880	1880	1880	0
302	20231101	163100	383533758	1880	1880	1880	1880	2620
303	20231101	163000	383533758	1880	1880	1880	1880	0
304	20231101	162900	383533758	1880	1880	1880	1880	0
305	20231101	162800	383533758	1880	1880	1880	1880	0
306	20231101	162700	383533758	1880	1880	1880	1880	0
307	20231101	162600	383533758	1880	1880	1880	1880	0
308	20231101	162500	383533758	1880	1880	1880	1880	0
309	20231101	162400	383533758	1880	1880	1880	1880	0
310	20231101	162300	383533758	1880	1880	1880	1880	0
311	20231101	162200	383533758	1880	1880	1880	1880	0
312	20231101	162100	383533758	1880	1880	1880	1880	0
313	20231101	162000	383533758	1880	1880	1880	1880	0
314	20231101	161900	383533758	1880	1880	1880	1880	0
315	20231101	161800	383533758	1880	1880	1880	1880	0
316	20231101	161700	383533758	1880	1880	1880	1880	0
317	20231101	161600	383533758	1880	1880	1880	1880	0
318	20231101	161500	383533758	1880	1880	1880	1880	0
319	20231101	161400	383533758	1880	1880	1880	1880	0
320	20231101	161300	383533758	1880	1880	1880	1880	0
321	20231101	161200	383533758	1880	1880	1880	1880	0
322	20231101	161100	383533758	1880	1880	1880	1880	0
323	20231101	161000	383533758	1880	1880	1880	1880	0
324	20231101	160900	383533758	1880	1880	1880	1880	0
325	20231101	160800	383533758	1880	1880	1880	1880	0
326	20231101	160700	383533758	1880	1880	1880	1880	0
327	20231101	160600	383533758	1880	1880	1880	1880	0
328	20231101	160500	383533758	1880	1880	1880	1880	0
329	20231101	160400	383533758	1880	1880	1880	1880	0
330	20231101	160300	383533758	1880	1880	1880	1880	0
331	20231101	160200	383533758	1880	1880	1880	1880	0
332	20231101	160100	383533758	1880	1880	1880	1880	2620
333	20231101	160000	383533758	1880	1880	1880	1880	0
334	20231101	155900	383533758	1880	1880	1880	1880	0
335	20231101	155800	383533758	1880	1880	1880	1880	0
336	20231101	155700	383533758	1880	1880	1880	1880	0
337	20231101	155600	383533758	1880	1880	1880	1880	0
338	20231101	155500	383533758	1880	1880	1880	1880	0
339	20231101	155400	383533758	1880	1880	1880	1880	0
340	20231101	155300	383533758	1880	1880	1880	1880	0
341	20231101	155200	383533758	1880	1880	1880	1880	0
342	20231101	155100	383533758	1880	1880	1880	1880	0
343	20231101	155000	383533758	1880	1880	1880	1880	0
344	20231101	154900	383533758	1880	1880	1880	1880	0
345	20231101	154800	383533758	1880	1880	1880	1880	0
346	20231101	154700	383533758	1880	1880	1880	1880	0
347	20231101	154600	383533758	1880	1880	1880	1880	0
348	20231101	154500	383533758	1880	1880	1880	1880	0
349	20231101	154400	383533758	1880	1880	1880	1880	0
350	20231101	154300	383533758	1880	1880	1880	1880	0
351	20231101	154200	383533758	1880	1880	1880	1880	0
352	20231101	154100	383533758	1880	1880	1880	1880	0
353	20231101	154000	383533758	1880	1880	1880	1880	0
354	20231101	153900	383533758	1880	1880	1880	1880	0
355	20231101	153800	383533758	1880	1880	1880	1880	0
356	20231101	153700	383533758	1880	1880	1880	1880	0
357	20231101	153600	383533758	1880	1880	1880	1880	0
358	20231101	153500	383533758	1880	1880	1880	1880	0
359	20231101	153400	383533758	1880	1880	1880	1880	0
360	20231101	153300	383533758	1880	1880	1880	1880	0
361	20231101	153200	383533758	1880	1880	1880	1880	0
362	20231101	153100	383533758	1880	1880	1880	1880	2620
363	20231101	153000	383533758	1880	1880	1880	1880	2620
364	20231101	152900	378608158	1880	1880	1880	1880	0
365	20231101	152800	378608158	1880	1880	1880	1880	0
366	20231101	152700	378608158	1880	1880	1880	1880	0
367	20231101	152600	378608158	1880	1880	1880	1880	0
368	20231101	152500	378608158	1880	1880	1880	1880	0
369	20231101	152400	378608158	1880	1880	1880	1880	0
370	20231101	152300	378608158	1880	1880	1880	1880	0
371	20231101	152200	378608158	1880	1880	1880	1880	0
372	20231101	152100	378608158	1880	1880	1880	1880	0
373	20231101	152000	378608158	1880	1880	1880	1880	0
374	20231101	151900	378608158	1880	1880	1880	1880	0
375	20231101	151800	378608158	1880	1880	1880	1880	0
376	20231101	151700	378608158	1880	1873	1880	1873	326
377	20231101	151600	377996545	1880	1880	1880	1880	3290
378	20231101	151500	371811345	1880	1881	1881	1880	82
379	20231101	151400	371657184	1880	1880	1880	1880	81
380	20231101	151300	371504904	1880	1880	1880	1880	2723
381	20231101	151200	366385664	1880	1880	1880	1880	0
382	20231101	151100	366385664	1880	1880	1880	1880	81
383	20231101	151000	366233384	1880	1880	1880	1880	81
384	20231101	150900	366081104	1880	1880	1880	1880	81
385	20231101	150800	365928824	1880	1880	1880	1880	81
386	20231101	150700	365776544	1881	1881	1881	1881	6
387	20231101	150600	365765258	1880	1880	1880	1880	231
388	20231101	150500	365330978	1880	1880	1880	1880	81
389	20231101	150400	365178698	1880	1880	1880	1880	662
390	20231101	150300	363934138	1880	1880	1880	1880	0
391	20231101	150200	363934138	1880	1880	1880	1880	81
392	20231101	150100	363781858	1880	1880	1880	1880	81
393	20231101	150000	363629578	1880	1880	1880	1880	81
394	20231101	145900	363477298	1880	1880	1880	1880	3
395	20231101	145800	363471658	1882	1881	1882	1881	300
396	20231101	145700	362907339	1882	1883	1883	1882	572
397	20231101	145600	361830316	1881	1881	1881	1881	81
398	20231101	145500	361677955	1883	1882	1883	1882	900
399	20231101	145400	359983536	1880	1880	1880	1880	81
400	20231101	145300	359831256	1882	1883	1883	1882	600
401	20231101	145200	358701756	1883	1883	1883	1883	703
402	20231101	145100	357378007	1882	1881	1882	1881	116
403	20231101	145000	357159776	1881	1882	1882	1881	629
404	20231101	144900	355976079	1881	1881	1881	1881	52
405	20231101	144800	355878267	1880	1880	1881	1880	730
406	20231101	144700	354505219	1880	1880	1880	1879	632
407	20231101	144600	353317140	1880	1881	1881	1880	830
408	20231101	144500	351756440	1881	1881	1881	1881	300
409	20231101	144400	351192140	1880	1881	1881	1880	1227
410	20231101	144300	348884613	1881	1880	1881	1880	203
411	20231101	144200	348502840	1880	1881	1881	1880	1109
412	20231101	144100	346417322	1881	1881	1881	1881	81
413	20231101	144000	346264961	1881	1880	1881	1880	739
414	20231101	143900	344875041	1879	1877	1880	1877	517
415	20231101	143800	343903406	1880	1882	1882	1880	310
416	20231101	143700	343320006	1882	1882	1882	1882	600
417	20231101	143600	342190806	1882	1882	1882	1882	0
418	20231101	143500	342190806	1882	1882	1882	1882	819
419	20231101	143400	340649448	1881	1881	1881	1881	81
420	20231101	143300	340497087	1882	1882	1882	1882	819
421	20231101	143200	338955729	1882	1881	1882	1881	115
422	20231101	143100	338739380	1882	1881	1882	1881	433
423	20231101	143000	337924565	1881	1881	1881	1881	320
424	20231101	142900	337322645	1880	1880	1880	1879	874
425	20231101	142800	335679606	1878	1875	1878	1875	173
426	20231101	142700	335354745	1880	1880	1880	1880	519
427	20231101	142600	334379025	1873	1873	1873	1873	81
428	20231101	142500	334227312	1880	1880	1880	1880	819
429	20231101	142400	332687592	1879	1879	1879	1879	81
430	20231101	142300	332535393	1880	1879	1880	1879	719
431	20231101	142200	331183754	1879	1879	1879	1879	181
432	20231101	142100	330843655	1880	1880	1880	1880	764
433	20231101	142000	329407335	1879	1879	1879	1879	352
434	20231101	141900	328745927	1876	1878	1878	1876	87
435	20231101	141800	328582709	1879	1878	1879	1878	900
436	20231101	141700	326891690	1878	1879	1879	1878	306
437	20231101	141600	326316719	1879	1879	1879	1879	300
438	20231101	141500	325753019	1880	1880	1880	1880	0
439	20231101	141400	325753019	1880	1880	1880	1879	1116
440	20231101	141300	323655220	1878	1878	1878	1878	84
441	20231101	141200	323497468	1880	1880	1880	1880	3
442	20231101	141100	323491828	1880	1879	1880	1879	900
443	20231101	141000	321799993	1879	1880	1880	1879	19
444	20231101	140900	321764289	1880	1879	1880	1879	1119
445	20231101	140800	319661006	1878	1878	1878	1878	81
446	20231101	140700	319508888	1879	1879	1879	1879	0
447	20231101	140600	319508888	1879	1878	1879	1878	1038
448	20231101	140500	317558675	1876	1876	1876	1876	162
449	20231101	140400	317254763	1878	1878	1878	1878	632
450	20231101	140300	316067867	1877	1877	1877	1877	223
451	20231101	140200	315649296	1876	1876	1876	1876	301
452	20231101	140100	315084620	1875	1874	1875	1874	644
453	20231101	140000	313877282	1875	1875	1875	1875	0
454	20231101	135900	313877282	1875	1874	1875	1874	900
455	20231101	135800	312189944	1875	1875	1875	1875	0
456	20231101	135700	312189944	1875	1875	1875	1875	348
457	20231101	135600	311537444	1874	1874	1874	1873	652
458	20231101	135500	310315677	1874	1873	1874	1873	519
459	20231101	135400	309343152	1873	1873	1873	1873	81
460	20231101	135300	309191439	1874	1872	1874	1872	1388
461	20231101	135200	306591465	1871	1872	1872	1871	512
462	20231101	135100	305633082	1870	1869	1870	1869	580
463	20231101	135000	304548762	1869	1867	1869	1867	424
464	20231101	134900	303756810	1867	1867	1867	1867	66
465	20231101	134800	303633588	1867	1867	1867	1867	519
466	20231101	134700	302664615	1866	1867	1867	1866	220
467	20231101	134600	302253956	1865	1865	1865	1865	162
468	20231101	134500	301951826	1864	1864	1864	1864	2392
469	20231101	134400	297493138	1864	1865	1865	1864	1161
470	20231101	134300	295329033	1864	1864	1864	1864	81
471	20231101	134200	295178049	1865	1864	1865	1864	82
472	20231101	134100	295025200	1864	1864	1864	1864	81
473	20231101	134000	294874216	1864	1864	1864	1864	0
474	20231101	133900	294874216	1864	1864	1864	1864	81
475	20231101	133800	294723232	1864	1864	1864	1864	81
476	20231101	133700	294572248	1864	1864	1864	1864	81
477	20231101	133600	294421264	1864	1864	1864	1864	602
478	20231101	133500	293299136	1864	1864	1864	1864	0
479	20231101	133400	293299136	1864	1864	1864	1864	81
480	20231101	133300	293148152	1864	1864	1864	1864	81
481	20231101	133200	292997168	1864	1864	1864	1864	2081
482	20231101	133100	289118184	1864	1864	1864	1864	81
483	20231101	133000	288967200	1864	1864	1864	1864	0
484	20231101	132900	288967200	1864	1864	1864	1864	171
485	20231101	132800	288648456	1864	1864	1864	1864	81
486	20231101	132700	288497472	1864	1864	1864	1864	0
487	20231101	132600	288497472	1864	1864	1864	1864	0
488	20231101	132500	288497472	1864	1864	1864	1864	162
489	20231101	132400	288195504	1864	1864	1864	1864	0
490	20231101	132300	288195504	1864	1864	1864	1864	0
491	20231101	132200	288195504	1864	1863	1864	1863	323
492	20231101	132100	287593513	1863	1863	1863	1863	0
493	20231101	132000	287593513	1863	1863	1863	1863	81
494	20231101	131900	287442610	1863	1863	1863	1863	0
495	20231101	131800	287442610	1863	1866	1866	1863	5023
496	20231101	131700	278079022	1865	1865	1865	1865	0
497	20231101	131600	278079022	1865	1865	1865	1865	81
498	20231101	131500	277927957	1865	1865	1865	1865	1081
499	20231101	131400	275911892	1865	1865	1865	1865	81
500	20231101	131300	275760827	1866	1866	1866	1866	0
501	20231101	131200	275760827	1866	1865	1866	1865	39
502	20231101	131100	275688079	1866	1865	1866	1865	108
503	20231101	131000	275486632	1866	1865	1866	1865	94
504	20231101	130900	275311309	1866	1865	1866	1865	136
505	20231101	130800	275057614	1865	1865	1865	1865	81
506	20231101	130700	274906549	1865	1865	1865	1865	0
507	20231101	130600	274906549	1865	1865	1865	1865	81
508	20231101	130500	274755484	1865	1865	1865	1865	81
509	20231101	130400	274604419	1865	1865	1865	1865	85
510	20231101	130300	274445894	1865	1865	1865	1865	0
511	20231101	130200	274445894	1865	1865	1865	1865	81
512	20231101	130100	274294829	1865	1866	1866	1865	135
513	20231101	130000	274043000	1865	1865	1865	1865	81
514	20231101	125900	273891935	1865	1865	1865	1865	81
515	20231101	125800	273740870	1865	1865	1865	1865	2000
516	20231101	125700	270010870	1865	1865	1865	1865	81
517	20231101	125600	269859805	1865	1865	1865	1865	91
518	20231101	125500	269690090	1865	1865	1865	1865	81
519	20231101	125400	269539025	1865	1865	1865	1865	0
520	20231101	125300	269539025	1865	1865	1865	1865	20
521	20231101	125200	269501725	1865	1865	1865	1865	0
522	20231101	125100	269501725	1865	1864	1865	1864	125
523	20231101	125000	269268681	1864	1864	1864	1864	81
524	20231101	124900	269117697	1864	1864	1864	1864	0
525	20231101	124800	269117697	1864	1864	1864	1864	81
526	20231101	124700	268966713	1864	1864	1864	1864	81
527	20231101	124600	268815729	1865	1864	1865	1864	1081
528	20231101	124500	266800245	1865	1864	1865	1864	148
529	20231101	124400	266524306	1865	1865	1865	1865	100
530	20231101	124300	266337806	1864	1865	1865	1864	181
531	20231101	124200	266000322	1864	1864	1864	1864	81
532	20231101	124100	265849338	1864	1866	1868	1864	1081
533	20231101	124000	263830838	1864	1865	1865	1864	1000
534	20231101	123900	261965993	1865	1865	1865	1865	81
535	20231101	123800	261814928	1868	1868	1868	1868	0
536	20231101	123700	261814928	1868	1868	1868	1868	0
537	20231101	123600	261814928	1868	1868	1868	1868	1
538	20231101	123500	261813060	1865	1865	1865	1865	0
539	20231101	123400	261813060	1865	1865	1865	1865	162
540	20231101	123300	261510930	1865	1865	1865	1865	30
541	20231101	123200	261454980	1865	1866	1866	1865	324
542	20231101	123100	260850673	1866	1866	1866	1866	0
543	20231101	123000	260850673	1866	1866	1866	1866	200
544	20231101	122900	260477473	1865	1865	1865	1865	0
545	20231101	122800	260477473	1865	1865	1865	1865	0
546	20231101	122700	260477473	1865	1866	1866	1865	544
547	20231101	122600	259462713	1866	1866	1866	1866	10
548	20231101	122500	259444053	1865	1865	1865	1865	384
549	20231101	122400	258727893	1866	1866	1866	1866	13
550	20231101	122300	258703635	1865	1865	1865	1865	0
551	20231101	122200	258703635	1865	1865	1865	1865	0
552	20231101	122100	258703635	1865	1865	1865	1865	0
553	20231101	122000	258703635	1865	1865	1865	1865	0
554	20231101	121900	258703635	1865	1865	1865	1865	0
555	20231101	121800	258703635	1865	1865	1865	1865	0
556	20231101	121700	258703635	1865	1866	1866	1865	825
557	20231101	121600	257164586	1865	1865	1865	1865	84
558	20231101	121500	257007926	1866	1866	1866	1866	99
559	20231101	121400	256823192	1866	1866	1866	1866	325
560	20231101	121300	256216742	1866	1866	1866	1866	81
561	20231101	121200	256065596	1866	1866	1866	1866	0
562	20231101	121100	256065596	1866	1866	1866	1866	81
563	20231101	121000	255914450	1866	1866	1866	1866	81
564	20231101	120900	255763304	1866	1867	1867	1866	86
565	20231101	120800	255602823	1867	1866	1867	1866	82
566	20231101	120700	255449810	1867	1867	1867	1867	1
567	20231101	120600	255447943	1865	1865	1865	1865	0
568	20231101	120500	255447943	1865	1865	1865	1865	0
569	20231101	120400	255447943	1865	1865	1865	1865	0
570	20231101	120300	255447943	1865	1865	1865	1865	0
571	20231101	120200	255447943	1865	1865	1865	1865	0
572	20231101	120100	255447943	1865	1865	1865	1865	80
573	20231101	120000	255298743	1871	1871	1871	1871	1
574	20231101	115900	255296872	1865	1867	1867	1865	230
575	20231101	115800	254867920	1865	1867	1867	1865	10644
576	20231101	115700	235010056	1868	1868	1868	1868	2
577	20231101	115600	235006320	1868	1868	1868	1868	3640
578	20231101	115500	228206800	1869	1869	1869	1869	11
579	20231101	115400	228186241	1868	1868	1868	1868	81
580	20231101	115300	228034933	1868	1868	1868	1868	127
581	20231101	115200	227797697	1869	1869	1869	1868	107
582	20231101	115100	227597795	1868	1868	1868	1868	81
583	20231101	115000	227446487	1868	1868	1868	1868	81
584	20231101	114900	227295179	1868	1868	1868	1868	379
585	20231101	114800	226587207	1868	1869	1869	1868	82
586	20231101	114700	226434030	1869	1869	1869	1869	78
587	20231101	114600	226288248	1869	1869	1869	1869	81
588	20231101	114500	226136859	1870	1869	1870	1869	82
589	20231101	114400	225983600	1870	1870	1870	1870	10
590	20231101	114300	225964900	1872	1872	1872	1872	0
591	20231101	114200	225964900	1872	1872	1872	1872	3
592	20231101	114100	225959284	1869	1869	1869	1869	243
593	20231101	114000	225505117	1869	1869	1869	1869	0
594	20231101	113900	225505117	1869	1869	1869	1869	0
595	20231101	113800	225505117	1869	1869	1869	1869	162
596	20231101	113700	225202339	1869	1869	1869	1869	0
597	20231101	113600	225202339	1869	1869	1869	1869	2000
598	20231101	113500	221464339	1869	1869	1869	1869	81
599	20231101	113400	221312950	1869	1869	1869	1869	162
600	20231101	113300	221010172	1869	1869	1869	1869	81
601	20231101	113200	220858783	1869	1869	1869	1869	81
602	20231101	113100	220707394	1870	1870	1870	1870	0
603	20231101	113000	220707394	1870	1870	1870	1870	0
604	20231101	112900	220707394	1870	1870	1870	1870	130
605	20231101	112800	220464294	1869	1870	1870	1869	91
606	20231101	112700	220294205	1870	1870	1870	1870	22
607	20231101	112600	220253065	1869	1869	1869	1869	0
608	20231101	112500	220253065	1869	1869	1869	1869	0
609	20231101	112400	220253065	1869	1871	1871	1869	157
610	20231101	112300	219959607	1870	1870	1870	1870	2761
611	20231101	112200	214796537	1871	1870	1871	1870	82
612	20231101	112100	214643196	1871	1871	1871	1871	2
613	20231101	112000	214639454	1870	1870	1870	1870	81
614	20231101	111900	214487984	1870	1870	1870	1870	81
615	20231101	111800	214336514	1870	1870	1870	1870	81
616	20231101	111700	214185044	1871	1871	1871	1870	2002
617	20231101	111600	210441302	1870	1870	1870	1870	81
618	20231101	111500	210289832	1870	1870	1870	1870	81
619	20231101	111400	210138362	1870	1870	1870	1870	81
620	20231101	111300	209986892	1870	1870	1870	1870	0
621	20231101	111200	209986892	1870	1870	1870	1870	0
622	20231101	111100	209986892	1870	1871	1871	1870	266
623	20231101	111000	209489356	1871	1871	1871	1871	81
624	20231101	110900	209337805	1872	1872	1872	1871	111
625	20231101	110800	209130094	1872	1871	1872	1871	87
626	20231101	110700	208967311	1872	1872	1872	1872	3
627	20231101	110600	208961695	1872	1873	1873	1872	266
628	20231101	110500	208463685	1873	1873	1873	1873	81
629	20231101	110400	208311972	1873	1873	1873	1873	0
630	20231101	110300	208311972	1873	1873	1873	1873	0
631	20231101	110200	208311972	1873	1875	1875	1873	208
632	20231101	110100	207922140	1877	1877	1877	1877	0
633	20231101	110000	207922140	1877	1877	1877	1877	0
634	20231101	105900	207922140	1877	1876	1877	1875	73
635	20231101	105800	207785256	1875	1875	1875	1875	69
636	20231101	105700	207655881	1875	1875	1875	1875	69
637	20231101	105600	207526506	1877	1877	1877	1877	0
638	20231101	105500	207526506	1877	1877	1877	1877	0
639	20231101	105400	207526506	1877	1877	1877	1877	0
640	20231101	105300	207526506	1877	1877	1877	1877	0
641	20231101	105200	207526506	1877	1877	1877	1877	0
642	20231101	105100	207526506	1877	1877	1877	1877	0
643	20231101	105000	207526506	1877	1877	1877	1877	0
644	20231101	104900	207526506	1877	1877	1877	1877	10
645	20231101	104800	207507736	1877	1877	1877	1877	0
646	20231101	104700	207507736	1877	1877	1877	1877	0
647	20231101	104600	207507736	1877	1877	1877	1877	0
648	20231101	104500	207507736	1877	1877	1877	1877	0
649	20231101	104400	207507736	1877	1877	1877	1877	0
650	20231101	104300	207507736	1877	1876	1877	1876	83
651	20231101	104200	207351954	1876	1876	1876	1876	0
652	20231101	104100	207351954	1876	1876	1876	1876	0
653	20231101	104000	207351954	1876	1876	1876	1876	0
654	20231101	103900	207351954	1876	1876	1876	1876	0
655	20231101	103800	207351954	1876	1876	1876	1876	191
656	20231101	103700	206993638	1876	1877	1877	1876	12
657	20231101	103600	206971120	1876	1877	1877	1876	6
658	20231101	103500	206959861	1879	1879	1879	1879	0
659	20231101	103400	206959861	1879	1879	1879	1879	0
660	20231101	103300	206959861	1879	1879	1879	1879	0
661	20231101	103200	206959861	1879	1879	1879	1879	0
662	20231101	103100	206959861	1879	1879	1879	1879	0
663	20231101	103000	206959861	1879	1879	1879	1879	0
664	20231101	102900	206959861	1879	1879	1879	1879	0
665	20231101	102800	206959861	1879	1879	1879	1879	0
666	20231101	102700	206959861	1879	1879	1879	1879	0
667	20231101	102600	206959861	1879	1879	1879	1879	0
668	20231101	102500	206959861	1879	1879	1879	1879	0
669	20231101	102400	206959861	1879	1879	1879	1879	0
670	20231101	102300	206959861	1879	1879	1879	1879	0
671	20231101	102200	206959861	1879	1879	1879	1879	0
672	20231101	102100	206959861	1879	1879	1879	1879	0
673	20231101	102000	206959861	1879	1879	1879	1879	0
674	20231101	101900	206959861	1879	1879	1879	1879	0
675	20231101	101800	206959861	1879	1879	1879	1879	0
676	20231101	101700	206959861	1879	1879	1879	1879	0
677	20231101	101600	206959861	1879	1879	1879	1879	0
678	20231101	101500	206959861	1879	1879	1879	1879	0
679	20231101	101400	206959861	1879	1879	1879	1879	0
680	20231101	101300	206959861	1879	1879	1879	1879	0
681	20231101	101200	206959861	1879	1879	1879	1879	0
682	20231101	101100	206959861	1879	1879	1879	1879	0
683	20231101	101000	206959861	1879	1879	1879	1879	0
684	20231101	100900	206959861	1879	1879	1879	1879	0
685	20231101	100800	206959861	1879	1879	1879	1879	4
686	20231101	100700	206952345	1880	1880	1880	1880	0
687	20231101	100600	206952345	1880	1880	1880	1880	0
688	20231101	100500	206952345	1880	1880	1880	1880	0
689	20231101	100400	206952345	1880	1880	1880	1880	0
690	20231101	100300	206952345	1880	1880	1880	1880	0
691	20231101	100200	206952345	1880	1880	1880	1880	0
692	20231101	100100	206952345	1880	1880	1880	1880	0
693	20231101	100000	206952345	1880	1880	1880	1880	0
694	20231101	095900	206952345	1880	1880	1880	1880	0
695	20231101	095800	206952345	1880	1880	1880	1880	0
696	20231101	095700	206952345	1880	1880	1880	1880	0
697	20231101	095600	206952345	1880	1880	1880	1880	0
698	20231101	095500	206952345	1880	1880	1880	1880	1
699	20231101	095400	206950465	1869	1869	1869	1869	0
700	20231101	095300	206950465	1869	1881	1881	1869	6
701	20231101	095200	206939215	1869	1882	1882	1869	6
702	20231101	095100	206927962	1869	1869	1869	1869	0
703	20231101	095000	206927962	1869	1882	1882	1869	12
704	20231101	094900	206905456	1869	1882	1882	1869	6
705	20231101	094800	206894201	1870	1870	1870	1870	0
706	20231101	094700	206894201	1870	1870	1870	1870	28384
707	20231101	094600	153816121	1870	1870	1870	1870	41000
708	20231101	094500	77146121	1870	1870	1870	1870	8613
709	20231101	094400	61039811	1870	1870	1870	1868	2681
710	20231101	094300	56026347	1870	1870	1870	1870	2
711	20231101	094200	56022607	1868	1868	1868	1868	3
712	20231101	094100	56017003	1870	1870	1870	1870	3
713	20231101	094000	56011393	1870	1870	1870	1870	0
714	20231101	093900	56011393	1870	1870	1870	1870	0
715	20231101	093800	56011393	1870	1870	1870	1870	1
716	20231101	093700	56009523	1868	1868	1868	1868	0
717	20231101	093600	56009523	1868	1870	1870	1868	6
718	20231101	093500	55998309	1870	1869	1870	1869	582
719	20231101	093400	54910546	1869	1869	1870	1869	5
720	20231101	093300	54901200	1870	1870	1870	1870	3
721	20231101	093200	54895590	1870	1870	1870	1870	2
722	20231101	093100	54891850	1870	1869	1870	1869	200
723	20231101	093000	54517950	1870	1870	1870	1870	0
724	20231101	092900	54517950	1870	1870	1870	1869	2575
725	20231101	092800	49703700	1870	1870	1870	1870	3006
726	20231101	092700	44082480	1870	1870	1870	1870	2000
727	20231101	092600	40342480	1870	1881	1881	1870	5324
728	20231101	092500	30384418	1882	1882	1882	1882	1
729	20231101	092400	30382536	1871	1871	1871	1871	0
730	20231101	092300	30382536	1871	1871	1871	1871	0
731	20231101	092200	30382536	1871	1872	1872	1871	200
732	20231101	092100	30008331	1871	1871	1871	1871	0
733	20231101	092000	30008331	1871	1875	1875	1871	5550
734	20231101	091900	19617596	1873	1873	1873	1873	0
735	20231101	091800	19617596	1873	1873	1873	1873	10
736	20231101	091700	19598866	1873	1873	1873	1873	3
737	20231101	091600	19593247	1874	1874	1874	1874	247
738	20231101	091500	19130369	1874	1874	1874	1874	0
739	20231101	091400	19130369	1874	1874	1874	1874	0
740	20231101	091300	19130369	1874	1875	1875	1874	6
741	20231101	091200	19119122	1874	1874	1875	1874	19
742	20231101	091100	19083504	1874	1875	1875	1874	6
743	20231101	091000	19072257	1875	1875	1875	1875	65
744	20231101	090900	18950382	1875	1875	1875	1875	5
745	20231101	090800	18941007	1875	1875	1875	1875	0
746	20231101	090700	18941007	1875	1875	1875	1875	3
747	20231101	090600	18935382	1875	1883	1883	1875	9538
748	20231101	090500	1047989	1882	1882	1882	1882	489
749	20231101	090400	127691	1882	1882	1882	1882	0
750	20231101	090300	127691	1882	1882	1882	1882	10
751	20231101	090200	108871	1882	1882	1882	1882	0
752	20231101	090100	108871	1882	1882	1882	1882	1
753	20231101	090000	106989	1877	1877	1877	1877	57