KissMeData/363280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211500	142592730	5280	5280	5280	5280	3851
3	20231101	211400	142592730	5280	5280	5280	5280	0
4	20231101	211300	142592730	5280	5280	5280	5280	0
5	20231101	211200	142592730	5280	5280	5280	5280	0
6	20231101	211100	142592730	5280	5280	5280	5280	0
7	20231101	211000	142592730	5280	5280	5280	5280	0
8	20231101	210900	142592730	5280	5280	5280	5280	0
9	20231101	210800	142592730	5280	5280	5280	5280	0
10	20231101	210700	142592730	5280	5280	5280	5280	0
11	20231101	210600	142592730	5280	5280	5280	5280	0
12	20231101	210500	142592730	5280	5280	5280	5280	0
13	20231101	210400	142592730	5280	5280	5280	5280	0
14	20231101	210300	142592730	5280	5280	5280	5280	0
15	20231101	210200	142592730	5280	5280	5280	5280	0
16	20231101	210100	142592730	5280	5280	5280	5280	0
17	20231101	210000	142592730	5280	5280	5280	5280	0
18	20231101	205900	142592730	5280	5280	5280	5280	0
19	20231101	205800	142592730	5280	5280	5280	5280	0
20	20231101	205700	142592730	5280	5280	5280	5280	0
21	20231101	205600	142592730	5280	5280	5280	5280	0
22	20231101	205500	142592730	5280	5280	5280	5280	0
23	20231101	205400	142592730	5280	5280	5280	5280	0
24	20231101	205300	142592730	5280	5280	5280	5280	0
25	20231101	205200	142592730	5280	5280	5280	5280	0
26	20231101	205100	142592730	5280	5280	5280	5280	0
27	20231101	205000	142592730	5280	5280	5280	5280	0
28	20231101	204900	142592730	5280	5280	5280	5280	0
29	20231101	204800	142592730	5280	5280	5280	5280	0
30	20231101	204700	142592730	5280	5280	5280	5280	0
31	20231101	204600	142592730	5280	5280	5280	5280	0
32	20231101	204500	142592730	5280	5280	5280	5280	3851
33	20231101	204400	142592730	5280	5280	5280	5280	0
34	20231101	204300	142592730	5280	5280	5280	5280	0
35	20231101	204200	142592730	5280	5280	5280	5280	0
36	20231101	204100	142592730	5280	5280	5280	5280	0
37	20231101	204000	142592730	5280	5280	5280	5280	0
38	20231101	203900	142592730	5280	5280	5280	5280	0
39	20231101	203800	142592730	5280	5280	5280	5280	0
40	20231101	203700	142592730	5280	5280	5280	5280	0
41	20231101	203600	142592730	5280	5280	5280	5280	0
42	20231101	203500	142592730	5280	5280	5280	5280	0
43	20231101	203400	142592730	5280	5280	5280	5280	0
44	20231101	203300	142592730	5280	5280	5280	5280	0
45	20231101	203200	142592730	5280	5280	5280	5280	0
46	20231101	203100	142592730	5280	5280	5280	5280	0
47	20231101	203000	142592730	5280	5280	5280	5280	0
48	20231101	202900	142592730	5280	5280	5280	5280	0
49	20231101	202800	142592730	5280	5280	5280	5280	0
50	20231101	202700	142592730	5280	5280	5280	5280	0
51	20231101	202600	142592730	5280	5280	5280	5280	0
52	20231101	202500	142592730	5280	5280	5280	5280	0
53	20231101	202400	142592730	5280	5280	5280	5280	0
54	20231101	202300	142592730	5280	5280	5280	5280	0
55	20231101	202200	142592730	5280	5280	5280	5280	0
56	20231101	202100	142592730	5280	5280	5280	5280	0
57	20231101	202000	142592730	5280	5280	5280	5280	0
58	20231101	201900	142592730	5280	5280	5280	5280	0
59	20231101	201800	142592730	5280	5280	5280	5280	0
60	20231101	201700	142592730	5280	5280	5280	5280	0
61	20231101	201600	142592730	5280	5280	5280	5280	0
62	20231101	201500	142592730	5280	5280	5280	5280	3851
63	20231101	201400	142592730	5280	5280	5280	5280	0
64	20231101	201300	142592730	5280	5280	5280	5280	0
65	20231101	201200	142592730	5280	5280	5280	5280	0
66	20231101	201100	142592730	5280	5280	5280	5280	0
67	20231101	201000	142592730	5280	5280	5280	5280	0
68	20231101	200900	142592730	5280	5280	5280	5280	0
69	20231101	200800	142592730	5280	5280	5280	5280	0
70	20231101	200700	142592730	5280	5280	5280	5280	0
71	20231101	200600	142592730	5280	5280	5280	5280	0
72	20231101	200500	142592730	5280	5280	5280	5280	0
73	20231101	200400	142592730	5280	5280	5280	5280	0
74	20231101	200300	142592730	5280	5280	5280	5280	0
75	20231101	200200	142592730	5280	5280	5280	5280	0
76	20231101	200100	142592730	5280	5280	5280	5280	0
77	20231101	200000	142592730	5280	5280	5280	5280	0
78	20231101	195900	142592730	5280	5280	5280	5280	0
79	20231101	195800	142592730	5280	5280	5280	5280	0
80	20231101	195700	142592730	5280	5280	5280	5280	0
81	20231101	195600	142592730	5280	5280	5280	5280	0
82	20231101	195500	142592730	5280	5280	5280	5280	0
83	20231101	195400	142592730	5280	5280	5280	5280	0
84	20231101	195300	142592730	5280	5280	5280	5280	0
85	20231101	195200	142592730	5280	5280	5280	5280	0
86	20231101	195100	142592730	5280	5280	5280	5280	0
87	20231101	195000	142592730	5280	5280	5280	5280	0
88	20231101	194900	142592730	5280	5280	5280	5280	0
89	20231101	194800	142592730	5280	5280	5280	5280	0
90	20231101	194700	142592730	5280	5280	5280	5280	0
91	20231101	194600	142592730	5280	5280	5280	5280	0
92	20231101	194500	142592730	5280	5280	5280	5280	3851
93	20231101	194400	142592730	5280	5280	5280	5280	0
94	20231101	194300	142592730	5280	5280	5280	5280	0
95	20231101	194200	142592730	5280	5280	5280	5280	0
96	20231101	194100	142592730	5280	5280	5280	5280	0
97	20231101	194000	142592730	5280	5280	5280	5280	0
98	20231101	193900	142592730	5280	5280	5280	5280	0
99	20231101	193800	142592730	5280	5280	5280	5280	0
100	20231101	193700	142592730	5280	5280	5280	5280	0
101	20231101	193600	142592730	5280	5280	5280	5280	0
102	20231101	193500	142592730	5280	5280	5280	5280	0
103	20231101	193400	142592730	5280	5280	5280	5280	0
104	20231101	193300	142592730	5280	5280	5280	5280	0
105	20231101	193200	142592730	5280	5280	5280	5280	0
106	20231101	193100	142592730	5280	5280	5280	5280	0
107	20231101	193000	142592730	5280	5280	5280	5280	0
108	20231101	192900	142592730	5280	5280	5280	5280	0
109	20231101	192800	142592730	5280	5280	5280	5280	0
110	20231101	192700	142592730	5280	5280	5280	5280	0
111	20231101	192600	142592730	5280	5280	5280	5280	0
112	20231101	192500	142592730	5280	5280	5280	5280	0
113	20231101	192400	142592730	5280	5280	5280	5280	0
114	20231101	192300	142592730	5280	5280	5280	5280	0
115	20231101	192200	142592730	5280	5280	5280	5280	0
116	20231101	192100	142592730	5280	5280	5280	5280	0
117	20231101	192000	142592730	5280	5280	5280	5280	0
118	20231101	191900	142592730	5280	5280	5280	5280	0
119	20231101	191800	142592730	5280	5280	5280	5280	0
120	20231101	191700	142592730	5280	5280	5280	5280	0
121	20231101	191600	142592730	5280	5280	5280	5280	0
122	20231101	191500	142592730	5280	5280	5280	5280	3851
123	20231101	191400	142592730	5280	5280	5280	5280	0
124	20231101	191300	142592730	5280	5280	5280	5280	0
125	20231101	191200	142592730	5280	5280	5280	5280	0
126	20231101	191100	142592730	5280	5280	5280	5280	0
127	20231101	191000	142592730	5280	5280	5280	5280	0
128	20231101	190900	142592730	5280	5280	5280	5280	0
129	20231101	190800	142592730	5280	5280	5280	5280	0
130	20231101	190700	142592730	5280	5280	5280	5280	0
131	20231101	190600	142592730	5280	5280	5280	5280	0
132	20231101	190500	142592730	5280	5280	5280	5280	0
133	20231101	190400	142592730	5280	5280	5280	5280	0
134	20231101	190300	142592730	5280	5280	5280	5280	0
135	20231101	190200	142592730	5280	5280	5280	5280	0
136	20231101	190100	142592730	5280	5280	5280	5280	0
137	20231101	190000	142592730	5280	5280	5280	5280	0
138	20231101	185900	142592730	5280	5280	5280	5280	0
139	20231101	185800	142592730	5280	5280	5280	5280	0
140	20231101	185700	142592730	5280	5280	5280	5280	0
141	20231101	185600	142592730	5280	5280	5280	5280	0
142	20231101	185500	142592730	5280	5280	5280	5280	0
143	20231101	185400	142592730	5280	5280	5280	5280	0
144	20231101	185300	142592730	5280	5280	5280	5280	0
145	20231101	185200	142592730	5280	5280	5280	5280	0
146	20231101	185100	142592730	5280	5280	5280	5280	0
147	20231101	185000	142592730	5280	5280	5280	5280	0
148	20231101	184900	142592730	5280	5280	5280	5280	0
149	20231101	184800	142592730	5280	5280	5280	5280	0
150	20231101	184700	142592730	5280	5280	5280	5280	0
151	20231101	184600	142592730	5280	5280	5280	5280	0
152	20231101	184500	142592730	5280	5280	5280	5280	3851
153	20231101	184400	142592730	5280	5280	5280	5280	0
154	20231101	184300	142592730	5280	5280	5280	5280	0
155	20231101	184200	142592730	5280	5280	5280	5280	0
156	20231101	184100	142592730	5280	5280	5280	5280	0
157	20231101	184000	142592730	5280	5280	5280	5280	0
158	20231101	183900	142592730	5280	5280	5280	5280	0
159	20231101	183800	142592730	5280	5280	5280	5280	0
160	20231101	183700	142592730	5280	5280	5280	5280	0
161	20231101	183600	142592730	5280	5280	5280	5280	0
162	20231101	183500	142592730	5280	5280	5280	5280	0
163	20231101	183400	142592730	5280	5280	5280	5280	0
164	20231101	183300	142592730	5280	5280	5280	5280	0
165	20231101	183200	142592730	5280	5280	5280	5280	0
166	20231101	183100	142592730	5280	5280	5280	5280	0
167	20231101	183000	142592730	5280	5280	5280	5280	0
168	20231101	182900	142592730	5280	5280	5280	5280	0
169	20231101	182800	142592730	5280	5280	5280	5280	0
170	20231101	182700	142592730	5280	5280	5280	5280	0
171	20231101	182600	142592730	5280	5280	5280	5280	0
172	20231101	182500	142592730	5280	5280	5280	5280	0
173	20231101	182400	142592730	5280	5280	5280	5280	0
174	20231101	182300	142592730	5280	5280	5280	5280	0
175	20231101	182200	142592730	5280	5280	5280	5280	0
176	20231101	182100	142592730	5280	5280	5280	5280	0
177	20231101	182000	142592730	5280	5280	5280	5280	0
178	20231101	181900	142592730	5280	5280	5280	5280	0
179	20231101	181800	142592730	5280	5280	5280	5280	0
180	20231101	181700	142592730	5280	5280	5280	5280	0
181	20231101	181600	142592730	5280	5280	5280	5280	0
182	20231101	181500	142592730	5280	5280	5280	5280	3851
183	20231101	181400	142592730	5280	5280	5280	5280	0
184	20231101	181300	142592730	5280	5280	5280	5280	0
185	20231101	181200	142592730	5280	5280	5280	5280	0
186	20231101	181100	142592730	5280	5280	5280	5280	0
187	20231101	181000	142592730	5280	5280	5280	5280	0
188	20231101	180900	142592730	5280	5280	5280	5280	0
189	20231101	180800	142592730	5280	5280	5280	5280	0
190	20231101	180700	142592730	5280	5280	5280	5280	0
191	20231101	180600	142592730	5280	5280	5280	5280	0
192	20231101	180500	142592730	5280	5280	5280	5280	0
193	20231101	180400	142592730	5280	5280	5280	5280	0
194	20231101	180300	142592730	5280	5280	5280	5280	0
195	20231101	180200	142592730	5280	5280	5280	5280	0
196	20231101	180100	142592730	5280	5280	5280	5280	0
197	20231101	180000	142592730	5280	5280	5280	5280	0
198	20231101	175900	142592730	5280	5280	5280	5280	0
199	20231101	175800	142592730	5280	5280	5280	5280	0
200	20231101	175700	142592730	5280	5280	5280	5280	0
201	20231101	175600	142592730	5280	5280	5280	5280	0
202	20231101	175500	142592730	5280	5280	5280	5280	0
203	20231101	175400	142592730	5280	5280	5280	5280	0
204	20231101	175300	142592730	5280	5280	5280	5280	0
205	20231101	175200	142592730	5280	5280	5280	5280	0
206	20231101	175100	142592730	5280	5280	5280	5280	0
207	20231101	175000	142592730	5280	5280	5280	5280	0
208	20231101	174900	142592730	5280	5280	5280	5280	0
209	20231101	174800	142592730	5280	5280	5280	5280	0
210	20231101	174700	142592730	5280	5280	5280	5280	0
211	20231101	174600	142592730	5280	5280	5280	5280	0
212	20231101	174500	142592730	5280	5280	5280	5280	3851
213	20231101	174400	142592730	5280	5280	5280	5280	0
214	20231101	174300	142592730	5280	5280	5280	5280	0
215	20231101	174200	142592730	5280	5280	5280	5280	0
216	20231101	174100	142592730	5280	5280	5280	5280	0
217	20231101	174000	142592730	5280	5280	5280	5280	0
218	20231101	173900	142592730	5280	5280	5280	5280	0
219	20231101	173800	142592730	5280	5280	5280	5280	0
220	20231101	173700	142592730	5280	5280	5280	5280	0
221	20231101	173600	142592730	5280	5280	5280	5280	0
222	20231101	173500	142592730	5280	5280	5280	5280	0
223	20231101	173400	142592730	5280	5280	5280	5280	0
224	20231101	173300	142592730	5280	5280	5280	5280	0
225	20231101	173200	142592730	5280	5280	5280	5280	0
226	20231101	173100	142592730	5280	5280	5280	5280	0
227	20231101	173000	142592730	5280	5280	5280	5280	0
228	20231101	172900	142592730	5280	5280	5280	5280	0
229	20231101	172800	142592730	5280	5280	5280	5280	0
230	20231101	172700	142592730	5280	5280	5280	5280	0
231	20231101	172600	142592730	5280	5280	5280	5280	0
232	20231101	172500	142592730	5280	5280	5280	5280	0
233	20231101	172400	142592730	5280	5280	5280	5280	0
234	20231101	172300	142592730	5280	5280	5280	5280	0
235	20231101	172200	142592730	5280	5280	5280	5280	0
236	20231101	172100	142592730	5280	5280	5280	5280	0
237	20231101	172000	142592730	5280	5280	5280	5280	0
238	20231101	171900	142592730	5280	5280	5280	5280	0
239	20231101	171800	142592730	5280	5280	5280	5280	0
240	20231101	171700	142592730	5280	5280	5280	5280	0
241	20231101	171600	142592730	5280	5280	5280	5280	0
242	20231101	171500	142592730	5280	5280	5280	5280	3851
243	20231101	171400	142592730	5280	5280	5280	5280	0
244	20231101	171300	142592730	5280	5280	5280	5280	0
245	20231101	171200	142592730	5280	5280	5280	5280	0
246	20231101	171100	142592730	5280	5280	5280	5280	0
247	20231101	171000	142592730	5280	5280	5280	5280	0
248	20231101	170900	142592730	5280	5280	5280	5280	0
249	20231101	170800	142592730	5280	5280	5280	5280	0
250	20231101	170700	142592730	5280	5280	5280	5280	0
251	20231101	170600	142592730	5280	5280	5280	5280	0
252	20231101	170500	142592730	5280	5280	5280	5280	0
253	20231101	170400	142592730	5280	5280	5280	5280	0
254	20231101	170300	142592730	5280	5280	5280	5280	0
255	20231101	170200	142592730	5280	5280	5280	5280	0
256	20231101	170100	142592730	5280	5280	5280	5280	0
257	20231101	170000	142592730	5280	5280	5280	5280	0
258	20231101	165900	142592730	5280	5280	5280	5280	0
259	20231101	165800	142592730	5280	5280	5280	5280	0
260	20231101	165700	142592730	5280	5280	5280	5280	0
261	20231101	165600	142592730	5280	5280	5280	5280	0
262	20231101	165500	142592730	5280	5280	5280	5280	0
263	20231101	165400	142592730	5280	5280	5280	5280	0
264	20231101	165300	142592730	5280	5280	5280	5280	0
265	20231101	165200	142592730	5280	5280	5280	5280	0
266	20231101	165100	142592730	5280	5280	5280	5280	0
267	20231101	165000	142592730	5280	5280	5280	5280	0
268	20231101	164900	142592730	5280	5280	5280	5280	0
269	20231101	164800	142592730	5280	5280	5280	5280	0
270	20231101	164700	142592730	5280	5280	5280	5280	0
271	20231101	164600	142592730	5280	5280	5280	5280	0
272	20231101	164500	142592730	5280	5280	5280	5280	3851
273	20231101	164400	142592730	5280	5280	5280	5280	0
274	20231101	164300	142592730	5280	5280	5280	5280	0
275	20231101	164200	142592730	5280	5280	5280	5280	0
276	20231101	164100	142592730	5280	5280	5280	5280	0
277	20231101	164000	142592730	5280	5280	5280	5280	0
278	20231101	163900	142592730	5280	5280	5280	5280	0
279	20231101	163800	142592730	5280	5280	5280	5280	0
280	20231101	163700	142592730	5280	5280	5280	5280	0
281	20231101	163600	142592730	5280	5280	5280	5280	0
282	20231101	163500	142592730	5280	5280	5280	5280	0
283	20231101	163400	142592730	5280	5280	5280	5280	0
284	20231101	163300	142592730	5280	5280	5280	5280	0
285	20231101	163200	142592730	5280	5280	5280	5280	0
286	20231101	163100	142592730	5280	5280	5280	5280	0
287	20231101	163000	142592730	5280	5280	5280	5280	0
288	20231101	162900	142592730	5280	5280	5280	5280	0
289	20231101	162800	142592730	5280	5280	5280	5280	0
290	20231101	162700	142592730	5280	5280	5280	5280	0
291	20231101	162600	142592730	5280	5280	5280	5280	0
292	20231101	162500	142592730	5280	5280	5280	5280	0
293	20231101	162400	142592730	5280	5280	5280	5280	0
294	20231101	162300	142592730	5280	5280	5280	5280	0
295	20231101	162200	142592730	5280	5280	5280	5280	0
296	20231101	162100	142592730	5280	5280	5280	5280	0
297	20231101	162000	142592730	5280	5280	5280	5280	0
298	20231101	161900	142592730	5280	5280	5280	5280	0
299	20231101	161800	142592730	5280	5280	5280	5280	0
300	20231101	161700	142592730	5280	5280	5280	5280	0
301	20231101	161600	142592730	5280	5280	5280	5280	0
302	20231101	161500	142592730	5280	5280	5280	5280	3851
303	20231101	161400	142592730	5280	5280	5280	5280	0
304	20231101	161300	142592730	5280	5280	5280	5280	0
305	20231101	161200	142592730	5280	5280	5280	5280	0
306	20231101	161100	142592730	5280	5280	5280	5280	0
307	20231101	161000	142592730	5280	5280	5280	5280	0
308	20231101	160900	142592730	5280	5280	5280	5280	0
309	20231101	160800	142592730	5280	5280	5280	5280	0
310	20231101	160700	142592730	5280	5280	5280	5280	0
311	20231101	160600	142592730	5280	5280	5280	5280	0
312	20231101	160500	142592730	5280	5280	5280	5280	0
313	20231101	160400	142592730	5280	5280	5280	5280	0
314	20231101	160300	142592730	5280	5280	5280	5280	0
315	20231101	160200	142592730	5280	5280	5280	5280	0
316	20231101	160100	142592730	5280	5280	5280	5280	0
317	20231101	160000	142592730	5280	5280	5280	5280	0
318	20231101	155900	142592730	5280	5280	5280	5280	0
319	20231101	155800	142592730	5280	5280	5280	5280	0
320	20231101	155700	142592730	5280	5280	5280	5280	0
321	20231101	155600	142592730	5280	5280	5280	5280	0
322	20231101	155500	142592730	5280	5280	5280	5280	0
323	20231101	155400	142592730	5280	5280	5280	5280	0
324	20231101	155300	142592730	5280	5280	5280	5280	0
325	20231101	155200	142592730	5280	5280	5280	5280	0
326	20231101	155100	142592730	5280	5280	5280	5280	0
327	20231101	155000	142592730	5280	5280	5280	5280	0
328	20231101	154900	142592730	5280	5280	5280	5280	0
329	20231101	154800	142592730	5280	5280	5280	5280	0
330	20231101	154700	142592730	5280	5280	5280	5280	0
331	20231101	154600	142592730	5280	5280	5280	5280	0
332	20231101	154500	142592730	5280	5280	5280	5280	3851
333	20231101	154400	142592730	5280	5280	5280	5280	0
334	20231101	154300	142592730	5280	5280	5280	5280	0
335	20231101	154200	142592730	5280	5280	5280	5280	0
336	20231101	154100	142592730	5280	5280	5280	5280	0
337	20231101	154000	142592730	5280	5280	5280	5280	0
338	20231101	153900	142592730	5280	5280	5280	5280	0
339	20231101	153800	142592730	5280	5280	5280	5280	0
340	20231101	153700	142592730	5280	5280	5280	5280	0
341	20231101	153600	142592730	5280	5280	5280	5280	0
342	20231101	153500	142592730	5280	5280	5280	5280	0
343	20231101	153400	142592730	5280	5280	5280	5280	0
344	20231101	153300	142592730	5280	5280	5280	5280	0
345	20231101	153200	142592730	5280	5280	5280	5280	0
346	20231101	153100	142592730	5280	5280	5280	5280	0
347	20231101	153000	142592730	5280	5280	5280	5280	3851
348	20231101	152900	122259450	5280	5280	5280	5280	0
349	20231101	152800	122259450	5280	5280	5280	5280	0
350	20231101	152700	122259450	5280	5280	5280	5280	0
351	20231101	152600	122259450	5280	5280	5280	5280	0
352	20231101	152500	122259450	5280	5280	5280	5280	0
353	20231101	152400	122259450	5280	5280	5280	5280	0
354	20231101	152300	122259450	5280	5280	5280	5280	0
355	20231101	152200	122259450	5280	5280	5280	5280	0
356	20231101	152100	122259450	5280	5280	5280	5280	0
357	20231101	152000	122259450	5280	5280	5280	5280	0
358	20231101	151900	122259450	5280	5270	5280	5240	436
359	20231101	151800	119961870	5270	5250	5270	5250	512
360	20231101	151700	117263650	5270	5260	5270	5260	20
361	20231101	151600	117158420	5250	5250	5250	5250	4
362	20231101	151500	117137420	5260	5250	5260	5250	21
363	20231101	151400	117027010	5250	5250	5260	5250	30
364	20231101	151300	116869270	5250	5250	5250	5250	1
365	20231101	151200	116864020	5260	5250	5260	5250	33
366	20231101	151100	116690590	5250	5250	5250	5250	34
367	20231101	151000	116512090	5260	5260	5260	5250	26
368	20231101	150900	116375490	5260	5250	5260	5250	34
369	20231101	150800	116196820	5250	5250	5250	5250	66
370	20231101	150700	115850320	5250	5250	5250	5250	0
371	20231101	150600	115850320	5250	5250	5250	5250	1
372	20231101	150500	115845070	5250	5250	5250	5250	0
373	20231101	150400	115845070	5250	5250	5250	5250	0
374	20231101	150300	115845070	5250	5250	5250	5250	1
375	20231101	150200	115839820	5260	5260	5260	5260	1
376	20231101	150100	115834560	5250	5250	5250	5250	19
377	20231101	150000	115734810	5250	5250	5250	5250	3
378	20231101	145900	115719060	5260	5260	5260	5260	0
379	20231101	145800	115719060	5260	5260	5260	5260	250
380	20231101	145700	114404060	5260	5260	5260	5260	68
381	20231101	145600	114046380	5250	5250	5250	5250	281
382	20231101	145500	112571130	5250	5250	5250	5250	0
383	20231101	145400	112571130	5250	5250	5250	5250	0
384	20231101	145300	112571130	5250	5250	5250	5250	0
385	20231101	145200	112571130	5250	5250	5250	5250	18
386	20231101	145100	112476630	5240	5240	5240	5240	0
387	20231101	145000	112476630	5240	5240	5240	5240	0
388	20231101	144900	112476630	5240	5240	5240	5240	0
389	20231101	144800	112476630	5240	5240	5240	5240	0
390	20231101	144700	112476630	5240	5250	5250	5240	328
391	20231101	144600	110755000	5240	5240	5240	5240	142
392	20231101	144500	110010920	5240	5240	5240	5240	34
393	20231101	144400	109832760	5240	5240	5240	5240	155
394	20231101	144300	109020560	5240	5240	5240	5240	0
395	20231101	144200	109020560	5240	5240	5240	5240	20
396	20231101	144100	108915760	5240	5240	5240	5240	131
397	20231101	144000	108229320	5240	5250	5250	5240	31
398	20231101	143900	108066710	5250	5240	5250	5240	13
399	20231101	143800	107998560	5250	5250	5250	5240	32
400	20231101	143700	107830760	5250	5250	5250	5250	18
401	20231101	143600	107736260	5240	5240	5240	5240	0
402	20231101	143500	107736260	5240	5240	5240	5240	0
403	20231101	143400	107736260	5240	5240	5240	5240	0
404	20231101	143300	107736260	5240	5240	5240	5240	0
405	20231101	143200	107736260	5240	5240	5240	5240	100
406	20231101	143100	107212260	5250	5250	5250	5250	0
407	20231101	143000	107212260	5250	5250	5250	5250	0
408	20231101	142900	107212260	5250	5250	5250	5250	2
409	20231101	142800	107201760	5250	5260	5260	5250	185
410	20231101	142700	106230340	5260	5260	5260	5260	0
411	20231101	142600	106230340	5260	5260	5260	5260	0
412	20231101	142500	106230340	5260	5260	5260	5260	0
413	20231101	142400	106230340	5260	5260	5260	5260	0
414	20231101	142300	106230340	5260	5260	5260	5260	18
415	20231101	142200	106135660	5260	5260	5260	5260	0
416	20231101	142100	106135660	5260	5260	5260	5260	0
417	20231101	142000	106135660	5260	5260	5260	5260	0
418	20231101	141900	106135660	5260	5260	5260	5260	44
419	20231101	141800	105904220	5230	5230	5230	5230	0
420	20231101	141700	105904220	5230	5230	5230	5230	1
421	20231101	141600	105898990	5260	5260	5260	5260	0
422	20231101	141500	105898990	5260	5240	5260	5240	26
423	20231101	141400	105762410	5240	5240	5240	5240	10
424	20231101	141300	105710010	5240	5240	5240	5240	0
425	20231101	141200	105710010	5240	5240	5240	5240	0
426	20231101	141100	105710010	5240	5240	5240	5240	0
427	20231101	141000	105710010	5240	5240	5240	5240	7
428	20231101	140900	105673330	5240	5240	5240	5240	10
429	20231101	140800	105620930	5240	5240	5240	5240	39
430	20231101	140700	105416570	5250	5250	5250	5250	0
431	20231101	140600	105416570	5250	5250	5250	5250	0
432	20231101	140500	105416570	5250	5250	5250	5250	28
433	20231101	140400	105269570	5250	5250	5250	5250	5
434	20231101	140300	105243320	5260	5260	5260	5260	30
435	20231101	140200	105085520	5250	5250	5250	5250	8
436	20231101	140100	105043520	5250	5250	5250	5250	7
437	20231101	140000	105006770	5250	5250	5250	5250	19
438	20231101	135900	104907020	5250	5250	5250	5250	0
439	20231101	135800	104907020	5250	5250	5250	5250	0
440	20231101	135700	104907020	5250	5250	5250	5250	16
441	20231101	135600	104823020	5250	5250	5250	5250	0
442	20231101	135500	104823020	5250	5250	5250	5250	0
443	20231101	135400	104823020	5250	5250	5250	5250	0
444	20231101	135300	104823020	5250	5250	5250	5250	17
445	20231101	135200	104733770	5250	5250	5250	5250	0
446	20231101	135100	104733770	5250	5250	5250	5250	19
447	20231101	135000	104634020	5250	5250	5250	5250	0
448	20231101	134900	104634020	5250	5250	5250	5250	0
449	20231101	134800	104634020	5250	5240	5250	5240	249
450	20231101	134700	103329070	5270	5250	5270	5250	30
451	20231101	134600	103171340	5240	5240	5240	5240	44
452	20231101	134500	102940780	5220	5220	5220	5220	0
453	20231101	134400	102940780	5220	5230	5240	5220	31
454	20231101	134300	102778510	5220	5220	5220	5220	0
455	20231101	134200	102778510	5220	5220	5220	5220	5
456	20231101	134100	102752410	5240	5240	5240	5240	0
457	20231101	134000	102752410	5240	5240	5240	5240	17
458	20231101	133900	102663330	5240	5240	5240	5240	0
459	20231101	133800	102663330	5240	5240	5240	5240	0
460	20231101	133700	102663330	5240	5240	5240	5240	16
461	20231101	133600	102579490	5240	5230	5240	5230	270
462	20231101	133500	101167290	5230	5230	5230	5230	0
463	20231101	133400	101167290	5230	5230	5230	5230	0
464	20231101	133300	101167290	5230	5230	5230	5230	17
465	20231101	133200	101078380	5230	5230	5230	5230	0
466	20231101	133100	101078380	5230	5230	5230	5230	16
467	20231101	133000	100994700	5210	5210	5210	5210	4
468	20231101	132900	100973860	5210	5210	5210	5210	5
469	20231101	132800	100947810	5210	5210	5210	5210	0
470	20231101	132700	100947810	5210	5210	5210	5210	6
471	20231101	132600	100916550	5210	5210	5210	5210	0
472	20231101	132500	100916550	5210	5220	5220	5210	112
473	20231101	132400	100331960	5220	5220	5220	5220	2
474	20231101	132300	100321520	5220	5220	5230	5220	47
475	20231101	132200	100076010	5220	5220	5220	5220	9
476	20231101	132100	100029030	5230	5230	5230	5230	1
477	20231101	132000	100023800	5230	5230	5230	5230	0
478	20231101	131900	100023800	5230	5230	5230	5230	16
479	20231101	131800	99940120	5220	5220	5220	5220	5
480	20231101	131700	99914020	5240	5240	5240	5240	0
481	20231101	131600	99914020	5240	5220	5240	5220	22
482	20231101	131500	99798860	5230	5230	5230	5230	116
483	20231101	131400	99192180	5220	5220	5220	5220	5
484	20231101	131300	99166080	5230	5240	5240	5230	20
485	20231101	131200	99061300	5220	5220	5220	5220	5
486	20231101	131100	99035200	5240	5240	5240	5240	0
487	20231101	131000	99035200	5240	5240	5240	5240	0
488	20231101	130900	99035200	5240	5240	5240	5240	16
489	20231101	130800	98951360	5220	5220	5220	5220	5
490	20231101	130700	98925260	5220	5220	5220	5220	0
491	20231101	130600	98925260	5220	5220	5220	5220	0
492	20231101	130500	98925260	5220	5220	5220	5220	0
493	20231101	130400	98925260	5220	5220	5220	5220	0
494	20231101	130300	98925260	5220	5230	5230	5220	42
495	20231101	130200	98705820	5240	5230	5250	5230	26
496	20231101	130100	98569810	5230	5220	5230	5220	34
497	20231101	130000	98392160	5220	5220	5220	5220	207
498	20231101	125900	97311620	5230	5230	5230	5230	24
499	20231101	125800	97186100	5230	5230	5230	5230	2
500	20231101	125700	97175640	5230	5230	5230	5230	23
501	20231101	125600	97055350	5220	5220	5220	5220	0
502	20231101	125500	97055350	5220	5220	5220	5220	4
503	20231101	125400	97034470	5220	5220	5230	5210	37
504	20231101	125300	96841330	5220	5220	5220	5220	85
505	20231101	125200	96397630	5210	5220	5220	5210	711
506	20231101	125100	92692240	5220	5220	5220	5220	10
507	20231101	125000	92640040	5220	5220	5220	5220	10
508	20231101	124900	92587840	5220	5220	5220	5220	12
509	20231101	124800	92525200	5220	5220	5230	5220	25
510	20231101	124700	92394500	5220	5220	5220	5220	11
511	20231101	124600	92337080	5230	5210	5270	5210	419
512	20231101	124500	90144120	5220	5210	5220	5210	10
513	20231101	124400	90092010	5210	5210	5210	5210	61
514	20231101	124300	89774200	5210	5210	5210	5210	11
515	20231101	124200	89716890	5210	5210	5210	5210	6
516	20231101	124100	89685630	5210	5210	5210	5210	14
517	20231101	124000	89612690	5220	5210	5220	5210	29
518	20231101	123900	89461430	5210	5210	5210	5210	7
519	20231101	123800	89424960	5210	5210	5210	5200	24
520	20231101	123700	89299950	5210	5210	5210	5210	24
521	20231101	123600	89174910	5210	5210	5210	5210	1440
522	20231101	123500	81672510	5200	5200	5200	5200	14
523	20231101	123400	81599710	5200	5200	5200	5200	6
524	20231101	123300	81568510	5200	5200	5200	5200	12
525	20231101	123200	81506110	5200	5200	5200	5200	69
526	20231101	123100	81147310	5200	5200	5200	5200	10
527	20231101	123000	81095310	5200	5200	5200	5200	49
528	20231101	122900	80840510	5200	5190	5200	5190	28
529	20231101	122800	80695020	5190	5190	5190	5190	9
530	20231101	122700	80648310	5190	5190	5190	5190	12
531	20231101	122600	80586030	5190	5190	5190	5190	12
532	20231101	122500	80523750	5190	5190	5190	5190	8
533	20231101	122400	80482230	5200	5190	5200	5190	101
534	20231101	122300	79957870	5190	5190	5190	5190	6
535	20231101	122200	79926730	5200	5190	5200	5190	32
536	20231101	122100	79760350	5190	5190	5190	5190	12
537	20231101	122000	79698070	5190	5200	5200	5190	8
538	20231101	121900	79656500	5200	5200	5200	5200	8
539	20231101	121800	79614900	5200	5190	5200	5190	52
540	20231101	121700	79344610	5190	5190	5190	5190	11
541	20231101	121600	79287520	5190	5190	5190	5190	7
542	20231101	121500	79251190	5190	5190	5190	5190	11
543	20231101	121400	79194100	5200	5200	5200	5200	12
544	20231101	121300	79131700	5200	5190	5200	5190	216
545	20231101	121200	78008530	5190	5190	5190	5190	311
546	20231101	121100	76394440	5190	5180	5190	5180	15
547	20231101	121000	76316650	5190	5190	5200	5190	22
548	20231101	120900	76202460	5180	5190	5190	5180	11
549	20231101	120800	76145390	5190	5190	5190	5190	7
550	20231101	120700	76109060	5190	5180	5190	5180	14
551	20231101	120600	76036420	5170	5190	5190	5170	3514
552	20231101	120500	57833970	5190	5190	5190	5190	6
553	20231101	120400	57802830	5200	5190	5200	5190	79
554	20231101	120300	57392150	5190	5190	5190	5190	11
555	20231101	120200	57335060	5190	5190	5200	5190	12
556	20231101	120100	57272760	5190	5200	5200	5190	15
557	20231101	120000	57194860	5200	5190	5200	5190	51
558	20231101	115900	56929780	5190	5190	5190	5190	10
559	20231101	115800	56877880	5190	5190	5200	5190	29
560	20231101	115700	56727190	5190	5190	5190	5190	12
561	20231101	115600	56664910	5190	5190	5190	5190	9
562	20231101	115500	56618200	5190	5190	5190	5190	11
563	20231101	115400	56561110	5190	5190	5190	5190	61
564	20231101	115300	56244520	5190	5190	5190	5190	9
565	20231101	115200	56197810	5190	5200	5200	5190	12
566	20231101	115100	56135520	5190	5200	5200	5190	199
567	20231101	115000	55102390	5200	5200	5210	5200	26
568	20231101	114900	54967080	5200	5200	5210	5200	42
569	20231101	114800	54748500	5200	5200	5200	5200	100
570	20231101	114700	54228500	5190	5190	5200	5190	13
571	20231101	114600	54161010	5190	5190	5190	5190	14
572	20231101	114500	54088350	5190	5190	5190	5190	6
573	20231101	114400	54057210	5200	5190	5200	5190	29
574	20231101	114300	53906520	5200	5190	5200	5190	24
575	20231101	114200	53781870	5190	5190	5190	5190	6
576	20231101	114100	53750730	5190	5190	5190	5190	11
577	20231101	114000	53693640	5190	5200	5200	5190	50
578	20231101	113900	53434130	5190	5190	5210	5190	140
579	20231101	113800	52707130	5190	5190	5200	5190	18
580	20231101	113700	52613610	5200	5200	5200	5190	14
581	20231101	113600	52540880	5200	5200	5200	5200	6
582	20231101	113500	52509680	5200	5190	5200	5190	11
583	20231101	113400	52452520	5200	5190	5200	5190	17
584	20231101	113300	52364200	5200	5200	5200	5200	6
585	20231101	113200	52333000	5200	5200	5200	5190	11
586	20231101	113100	52275850	5200	5200	5200	5200	13
587	20231101	113000	52208250	5200	5190	5200	5190	16
588	20231101	112900	52125110	5200	5200	5200	5200	9
589	20231101	112800	52078310	5200	5200	5200	5200	125
590	20231101	112700	51428310	5190	5190	5200	5190	31
591	20231101	112600	51267250	5190	5190	5190	5190	11
592	20231101	112500	51210160	5200	5190	5200	5190	108
593	20231101	112400	50648630	5190	5190	5190	5190	11
594	20231101	112300	50591540	5190	5190	5200	5190	37
595	20231101	112200	50399280	5190	5190	5190	5190	8
596	20231101	112100	50357760	5190	5190	5190	5190	14
597	20231101	112000	50285100	5190	5190	5200	5190	17
598	20231101	111900	50196850	5190	5190	5200	5190	37
599	20231101	111800	50004640	5190	5190	5200	5190	13
600	20231101	111700	49937150	5190	5190	5190	5190	17
601	20231101	111600	49848920	5190	5190	5190	5190	8
602	20231101	111500	49807400	5190	5190	5200	5190	30
603	20231101	111400	49651540	5190	5190	5190	5190	15
604	20231101	111300	49573690	5200	5190	5200	5190	70
605	20231101	111200	49209790	5190	5190	5190	5190	37
606	20231101	111100	49017760	5190	5190	5200	5190	32
607	20231101	111000	48851500	5190	5190	5190	5190	7
608	20231101	110900	48815170	5190	5190	5190	5190	95
609	20231101	110800	48322120	5190	5190	5200	5190	346
610	20231101	110700	46523050	5190	5190	5190	5190	9
611	20231101	110600	46476340	5190	5190	5190	5190	15
612	20231101	110500	46398490	5190	5190	5190	5190	8
613	20231101	110400	46356970	5190	5190	5190	5190	16
614	20231101	110300	46273930	5190	5190	5190	5190	13
615	20231101	110200	46206460	5190	5190	5190	5190	92
616	20231101	110100	45728980	5190	5190	5190	5190	16
617	20231101	110000	45645940	5190	5190	5200	5190	16
618	20231101	105900	45562890	5190	5190	5200	5190	63
619	20231101	105800	45235900	5190	5190	5190	5190	13
620	20231101	105700	45168430	5190	5190	5200	5190	17
621	20231101	105600	45080190	5190	5190	5190	5190	6
622	20231101	105500	45049050	5190	5190	5190	5190	13
623	20231101	105400	44981580	5190	5190	5190	5190	15
624	20231101	105300	44903730	5200	5200	5200	5200	247
625	20231101	105200	43619330	5200	5200	5200	5200	11
626	20231101	105100	43562130	5200	5200	5200	5200	14
627	20231101	105000	43489330	5200	5200	5200	5200	6
628	20231101	104900	43458130	5200	5200	5200	5200	11
629	20231101	104800	43400930	5200	5200	5200	5200	15
630	20231101	104700	43322930	5200	5200	5200	5200	6
631	20231101	104600	43291730	5200	5200	5200	5200	11
632	20231101	104500	43234530	5200	5200	5210	5200	12
633	20231101	104400	43172120	5200	5200	5200	5200	9
634	20231101	104300	43125320	5200	5200	5200	5200	11
635	20231101	104200	43068120	5200	5200	5200	5200	7
636	20231101	104100	43031720	5200	5200	5200	5200	14
637	20231101	104000	42958920	5200	5200	5200	5200	11
638	20231101	103900	42901720	5200	5200	5200	5200	6
639	20231101	103800	42870520	5200	5200	5200	5200	364
640	20231101	103700	40977720	5200	5200	5200	5200	11
641	20231101	103600	40920520	5200	5200	5200	5200	216
642	20231101	103500	39797320	5200	5200	5200	5200	17
643	20231101	103400	39708920	5200	5190	5200	5190	91
644	20231101	103300	39235830	5200	5200	5200	5200	1018
645	20231101	103200	33942230	5200	5200	5200	5200	12
646	20231101	103100	33879830	5200	5200	5200	5200	13
647	20231101	103000	33812230	5200	5200	5200	5200	7
648	20231101	102900	33775830	5210	5210	5210	5210	215
649	20231101	102800	32655680	5210	5200	5210	5200	816
650	20231101	102700	28404430	5200	5200	5200	5200	6
651	20231101	102600	28373230	5200	5210	5210	5200	107
652	20231101	102500	27815790	5210	5210	5210	5210	13
653	20231101	102400	27748060	5210	5210	5210	5210	7
654	20231101	102300	27711590	5210	5210	5210	5210	12
655	20231101	102200	27649070	5210	5210	5210	5210	10
656	20231101	102100	27596970	5210	5210	5210	5210	254
657	20231101	102000	26273630	5210	5220	5220	5210	13
658	20231101	101900	26205830	5220	5220	5220	5220	13
659	20231101	101800	26137970	5210	5220	5220	5210	32
660	20231101	101700	25971040	5220	5220	5220	5210	52
661	20231101	101600	25699680	5210	5210	5210	5210	6
662	20231101	101500	25668420	5210	5210	5210	5210	14
663	20231101	101400	25595480	5210	5210	5220	5210	23
664	20231101	101300	25475640	5210	5220	5220	5210	36
665	20231101	101200	25287780	5210	5220	5220	5210	12
666	20231101	101100	25225250	5220	5220	5220	5220	26
667	20231101	101000	25089530	5220	5220	5220	5220	100
668	20231101	100900	24567530	5220	5220	5220	5220	17
669	20231101	100800	24478790	5220	5220	5220	5220	76
670	20231101	100700	24082070	5220	5220	5220	5220	20
671	20231101	100600	23977670	5220	5220	5220	5220	3
672	20231101	100500	23962010	5220	5220	5220	5220	8
673	20231101	100400	23920250	5220	5230	5230	5220	455
674	20231101	100300	21544620	5230	5230	5230	5230	47
675	20231101	100200	21298810	5230	5230	5230	5230	0
676	20231101	100100	21298810	5230	5230	5230	5230	1
677	20231101	100000	21293580	5220	5220	5220	5220	0
678	20231101	095900	21293580	5220	5220	5220	5220	0
679	20231101	095800	21293580	5220	5230	5230	5220	4
680	20231101	095700	21272670	5220	5220	5230	5220	164
681	20231101	095600	20415130	5230	5230	5230	5230	32
682	20231101	095500	20247770	5230	5220	5230	5220	46
683	20231101	095400	20007290	5220	5240	5240	5220	848
684	20231101	095300	15564220	5240	5240	5240	5240	0
685	20231101	095200	15564220	5240	5240	5240	5240	35
686	20231101	095100	15380820	5240	5240	5240	5240	100
687	20231101	095000	14856820	5250	5240	5250	5240	7
688	20231101	094900	14820130	5250	5250	5250	5250	38
689	20231101	094800	14620630	5240	5240	5240	5240	0
690	20231101	094700	14620630	5240	5240	5240	5240	20
691	20231101	094600	14515830	5250	5250	5250	5250	19
692	20231101	094500	14416080	5240	5240	5240	5240	2
693	20231101	094400	14405600	5240	5240	5240	5240	7
694	20231101	094300	14368920	5250	5240	5250	5240	30
695	20231101	094200	14211630	5250	5250	5250	5250	0
696	20231101	094100	14211630	5250	5250	5250	5250	0
697	20231101	094000	14211630	5250	5250	5250	5250	278
698	20231101	093900	12752130	5250	5250	5250	5250	0
699	20231101	093800	12752130	5250	5270	5270	5250	15
700	20231101	093700	12673340	5270	5250	5270	5250	10
701	20231101	093600	12620780	5270	5270	5270	5270	4
702	20231101	093500	12599700	5270	5270	5270	5270	1
703	20231101	093400	12594430	5270	5270	5270	5270	0
704	20231101	093300	12594430	5270	5260	5270	5260	117
705	20231101	093200	11978760	5260	5260	5260	5260	0
706	20231101	093100	11978760	5260	5260	5260	5260	1
707	20231101	093000	11973500	5250	5250	5250	5250	0
708	20231101	092900	11973500	5250	5250	5250	5250	0
709	20231101	092800	11973500	5250	5250	5250	5250	7
710	20231101	092700	11936750	5260	5260	5260	5260	80
711	20231101	092600	11515950	5260	5260	5260	5260	0
712	20231101	092500	11515950	5260	5260	5260	5260	0
713	20231101	092400	11515950	5260	5260	5260	5260	0
714	20231101	092300	11515950	5260	5270	5270	5260	140
715	20231101	092200	10779450	5270	5270	5270	5270	0
716	20231101	092100	10779450	5270	5270	5270	5270	20
717	20231101	092000	10674050	5260	5260	5270	5260	160
718	20231101	091900	9830950	5260	5270	5270	5260	20
719	20231101	091800	9725560	5250	5240	5250	5240	827
720	20231101	091700	5383850	5240	5240	5240	5240	17
721	20231101	091600	5294770	5230	5230	5230	5230	57
722	20231101	091500	4996660	5220	5230	5230	5220	23
723	20231101	091400	4876570	5230	5230	5230	5230	58
724	20231101	091300	4573230	5220	5220	5220	5220	0
725	20231101	091200	4573230	5220	5230	5230	5220	2
726	20231101	091100	4562780	5230	5230	5230	5230	0
727	20231101	091000	4562780	5230	5230	5230	5230	5
728	20231101	090900	4536630	5230	5230	5230	5230	0
729	20231101	090800	4536630	5230	5220	5240	5220	149
730	20231101	090700	3758780	5220	5220	5220	5220	12
731	20231101	090600	3696140	5220	5220	5220	5220	134
732	20231101	090500	2996660	5210	5210	5210	5210	13
733	20231101	090400	2928930	5210	5210	5210	5180	318
734	20231101	090300	1277690	5220	5220	5220	5220	93
735	20231101	090200	792230	5220	5220	5220	5220	0
736	20231101	090100	792230	5220	5220	5220	5220	28
737	20231101	090000	646070	5220	5210	5220	5210	124