KissMeData/357120/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211300	76823150	5390	5390	5390	5390	1612
3	20231101	211200	76823150	5390	5390	5390	5390	0
4	20231101	211100	76823150	5390	5390	5390	5390	0
5	20231101	211000	76823150	5390	5390	5390	5390	0
6	20231101	210900	76823150	5390	5390	5390	5390	0
7	20231101	210800	76823150	5390	5390	5390	5390	0
8	20231101	210700	76823150	5390	5390	5390	5390	0
9	20231101	210600	76823150	5390	5390	5390	5390	0
10	20231101	210500	76823150	5390	5390	5390	5390	0
11	20231101	210400	76823150	5390	5390	5390	5390	0
12	20231101	210300	76823150	5390	5390	5390	5390	0
13	20231101	210200	76823150	5390	5390	5390	5390	0
14	20231101	210100	76823150	5390	5390	5390	5390	0
15	20231101	210000	76823150	5390	5390	5390	5390	0
16	20231101	205900	76823150	5390	5390	5390	5390	0
17	20231101	205800	76823150	5390	5390	5390	5390	0
18	20231101	205700	76823150	5390	5390	5390	5390	0
19	20231101	205600	76823150	5390	5390	5390	5390	0
20	20231101	205500	76823150	5390	5390	5390	5390	0
21	20231101	205400	76823150	5390	5390	5390	5390	0
22	20231101	205300	76823150	5390	5390	5390	5390	0
23	20231101	205200	76823150	5390	5390	5390	5390	0
24	20231101	205100	76823150	5390	5390	5390	5390	0
25	20231101	205000	76823150	5390	5390	5390	5390	0
26	20231101	204900	76823150	5390	5390	5390	5390	0
27	20231101	204800	76823150	5390	5390	5390	5390	0
28	20231101	204700	76823150	5390	5390	5390	5390	0
29	20231101	204600	76823150	5390	5390	5390	5390	0
30	20231101	204500	76823150	5390	5390	5390	5390	0
31	20231101	204400	76823150	5390	5390	5390	5390	0
32	20231101	204300	76823150	5390	5390	5390	5390	1612
33	20231101	204200	76823150	5390	5390	5390	5390	0
34	20231101	204100	76823150	5390	5390	5390	5390	0
35	20231101	204000	76823150	5390	5390	5390	5390	0
36	20231101	203900	76823150	5390	5390	5390	5390	0
37	20231101	203800	76823150	5390	5390	5390	5390	0
38	20231101	203700	76823150	5390	5390	5390	5390	0
39	20231101	203600	76823150	5390	5390	5390	5390	0
40	20231101	203500	76823150	5390	5390	5390	5390	0
41	20231101	203400	76823150	5390	5390	5390	5390	0
42	20231101	203300	76823150	5390	5390	5390	5390	0
43	20231101	203200	76823150	5390	5390	5390	5390	0
44	20231101	203100	76823150	5390	5390	5390	5390	0
45	20231101	203000	76823150	5390	5390	5390	5390	0
46	20231101	202900	76823150	5390	5390	5390	5390	0
47	20231101	202800	76823150	5390	5390	5390	5390	0
48	20231101	202700	76823150	5390	5390	5390	5390	0
49	20231101	202600	76823150	5390	5390	5390	5390	0
50	20231101	202500	76823150	5390	5390	5390	5390	0
51	20231101	202400	76823150	5390	5390	5390	5390	0
52	20231101	202300	76823150	5390	5390	5390	5390	0
53	20231101	202200	76823150	5390	5390	5390	5390	0
54	20231101	202100	76823150	5390	5390	5390	5390	0
55	20231101	202000	76823150	5390	5390	5390	5390	0
56	20231101	201900	76823150	5390	5390	5390	5390	0
57	20231101	201800	76823150	5390	5390	5390	5390	0
58	20231101	201700	76823150	5390	5390	5390	5390	0
59	20231101	201600	76823150	5390	5390	5390	5390	0
60	20231101	201500	76823150	5390	5390	5390	5390	0
61	20231101	201400	76823150	5390	5390	5390	5390	0
62	20231101	201300	76823150	5390	5390	5390	5390	1612
63	20231101	201200	76823150	5390	5390	5390	5390	0
64	20231101	201100	76823150	5390	5390	5390	5390	0
65	20231101	201000	76823150	5390	5390	5390	5390	0
66	20231101	200900	76823150	5390	5390	5390	5390	0
67	20231101	200800	76823150	5390	5390	5390	5390	0
68	20231101	200700	76823150	5390	5390	5390	5390	0
69	20231101	200600	76823150	5390	5390	5390	5390	0
70	20231101	200500	76823150	5390	5390	5390	5390	0
71	20231101	200400	76823150	5390	5390	5390	5390	0
72	20231101	200300	76823150	5390	5390	5390	5390	0
73	20231101	200200	76823150	5390	5390	5390	5390	0
74	20231101	200100	76823150	5390	5390	5390	5390	0
75	20231101	200000	76823150	5390	5390	5390	5390	0
76	20231101	195900	76823150	5390	5390	5390	5390	0
77	20231101	195800	76823150	5390	5390	5390	5390	0
78	20231101	195700	76823150	5390	5390	5390	5390	0
79	20231101	195600	76823150	5390	5390	5390	5390	0
80	20231101	195500	76823150	5390	5390	5390	5390	0
81	20231101	195400	76823150	5390	5390	5390	5390	0
82	20231101	195300	76823150	5390	5390	5390	5390	0
83	20231101	195200	76823150	5390	5390	5390	5390	0
84	20231101	195100	76823150	5390	5390	5390	5390	0
85	20231101	195000	76823150	5390	5390	5390	5390	0
86	20231101	194900	76823150	5390	5390	5390	5390	0
87	20231101	194800	76823150	5390	5390	5390	5390	0
88	20231101	194700	76823150	5390	5390	5390	5390	0
89	20231101	194600	76823150	5390	5390	5390	5390	0
90	20231101	194500	76823150	5390	5390	5390	5390	0
91	20231101	194400	76823150	5390	5390	5390	5390	0
92	20231101	194300	76823150	5390	5390	5390	5390	1612
93	20231101	194200	76823150	5390	5390	5390	5390	0
94	20231101	194100	76823150	5390	5390	5390	5390	0
95	20231101	194000	76823150	5390	5390	5390	5390	0
96	20231101	193900	76823150	5390	5390	5390	5390	0
97	20231101	193800	76823150	5390	5390	5390	5390	0
98	20231101	193700	76823150	5390	5390	5390	5390	0
99	20231101	193600	76823150	5390	5390	5390	5390	0
100	20231101	193500	76823150	5390	5390	5390	5390	0
101	20231101	193400	76823150	5390	5390	5390	5390	0
102	20231101	193300	76823150	5390	5390	5390	5390	0
103	20231101	193200	76823150	5390	5390	5390	5390	0
104	20231101	193100	76823150	5390	5390	5390	5390	0
105	20231101	193000	76823150	5390	5390	5390	5390	0
106	20231101	192900	76823150	5390	5390	5390	5390	0
107	20231101	192800	76823150	5390	5390	5390	5390	0
108	20231101	192700	76823150	5390	5390	5390	5390	0
109	20231101	192600	76823150	5390	5390	5390	5390	0
110	20231101	192500	76823150	5390	5390	5390	5390	0
111	20231101	192400	76823150	5390	5390	5390	5390	0
112	20231101	192300	76823150	5390	5390	5390	5390	0
113	20231101	192200	76823150	5390	5390	5390	5390	0
114	20231101	192100	76823150	5390	5390	5390	5390	0
115	20231101	192000	76823150	5390	5390	5390	5390	0
116	20231101	191900	76823150	5390	5390	5390	5390	0
117	20231101	191800	76823150	5390	5390	5390	5390	0
118	20231101	191700	76823150	5390	5390	5390	5390	0
119	20231101	191600	76823150	5390	5390	5390	5390	0
120	20231101	191500	76823150	5390	5390	5390	5390	0
121	20231101	191400	76823150	5390	5390	5390	5390	0
122	20231101	191300	76823150	5390	5390	5390	5390	1612
123	20231101	191200	76823150	5390	5390	5390	5390	0
124	20231101	191100	76823150	5390	5390	5390	5390	0
125	20231101	191000	76823150	5390	5390	5390	5390	0
126	20231101	190900	76823150	5390	5390	5390	5390	0
127	20231101	190800	76823150	5390	5390	5390	5390	0
128	20231101	190700	76823150	5390	5390	5390	5390	0
129	20231101	190600	76823150	5390	5390	5390	5390	0
130	20231101	190500	76823150	5390	5390	5390	5390	0
131	20231101	190400	76823150	5390	5390	5390	5390	0
132	20231101	190300	76823150	5390	5390	5390	5390	0
133	20231101	190200	76823150	5390	5390	5390	5390	0
134	20231101	190100	76823150	5390	5390	5390	5390	0
135	20231101	190000	76823150	5390	5390	5390	5390	0
136	20231101	185900	76823150	5390	5390	5390	5390	0
137	20231101	185800	76823150	5390	5390	5390	5390	0
138	20231101	185700	76823150	5390	5390	5390	5390	0
139	20231101	185600	76823150	5390	5390	5390	5390	0
140	20231101	185500	76823150	5390	5390	5390	5390	0
141	20231101	185400	76823150	5390	5390	5390	5390	0
142	20231101	185300	76823150	5390	5390	5390	5390	0
143	20231101	185200	76823150	5390	5390	5390	5390	0
144	20231101	185100	76823150	5390	5390	5390	5390	0
145	20231101	185000	76823150	5390	5390	5390	5390	0
146	20231101	184900	76823150	5390	5390	5390	5390	0
147	20231101	184800	76823150	5390	5390	5390	5390	0
148	20231101	184700	76823150	5390	5390	5390	5390	0
149	20231101	184600	76823150	5390	5390	5390	5390	0
150	20231101	184500	76823150	5390	5390	5390	5390	0
151	20231101	184400	76823150	5390	5390	5390	5390	0
152	20231101	184300	76823150	5390	5390	5390	5390	1612
153	20231101	184200	76823150	5390	5390	5390	5390	0
154	20231101	184100	76823150	5390	5390	5390	5390	0
155	20231101	184000	76823150	5390	5390	5390	5390	0
156	20231101	183900	76823150	5390	5390	5390	5390	0
157	20231101	183800	76823150	5390	5390	5390	5390	0
158	20231101	183700	76823150	5390	5390	5390	5390	0
159	20231101	183600	76823150	5390	5390	5390	5390	0
160	20231101	183500	76823150	5390	5390	5390	5390	0
161	20231101	183400	76823150	5390	5390	5390	5390	0
162	20231101	183300	76823150	5390	5390	5390	5390	0
163	20231101	183200	76823150	5390	5390	5390	5390	0
164	20231101	183100	76823150	5390	5390	5390	5390	0
165	20231101	183000	76823150	5390	5390	5390	5390	0
166	20231101	182900	76823150	5390	5390	5390	5390	0
167	20231101	182800	76823150	5390	5390	5390	5390	0
168	20231101	182700	76823150	5390	5390	5390	5390	0
169	20231101	182600	76823150	5390	5390	5390	5390	0
170	20231101	182500	76823150	5390	5390	5390	5390	0
171	20231101	182400	76823150	5390	5390	5390	5390	0
172	20231101	182300	76823150	5390	5390	5390	5390	0
173	20231101	182200	76823150	5390	5390	5390	5390	0
174	20231101	182100	76823150	5390	5390	5390	5390	0
175	20231101	182000	76823150	5390	5390	5390	5390	0
176	20231101	181900	76823150	5390	5390	5390	5390	0
177	20231101	181800	76823150	5390	5390	5390	5390	0
178	20231101	181700	76823150	5390	5390	5390	5390	0
179	20231101	181600	76823150	5390	5390	5390	5390	0
180	20231101	181500	76823150	5390	5390	5390	5390	0
181	20231101	181400	76823150	5390	5390	5390	5390	0
182	20231101	181300	76823150	5390	5390	5390	5390	1612
183	20231101	181200	76823150	5390	5390	5390	5390	0
184	20231101	181100	76823150	5390	5390	5390	5390	0
185	20231101	181000	76823150	5390	5390	5390	5390	0
186	20231101	180900	76823150	5390	5390	5390	5390	0
187	20231101	180800	76823150	5390	5390	5390	5390	0
188	20231101	180700	76823150	5390	5390	5390	5390	0
189	20231101	180600	76823150	5390	5390	5390	5390	0
190	20231101	180500	76823150	5390	5390	5390	5390	0
191	20231101	180400	76823150	5390	5390	5390	5390	0
192	20231101	180300	76823150	5390	5390	5390	5390	0
193	20231101	180200	76823150	5390	5390	5390	5390	0
194	20231101	180100	76823150	5390	5390	5390	5390	0
195	20231101	180000	76823150	5390	5390	5390	5390	0
196	20231101	175900	76823150	5390	5390	5390	5390	0
197	20231101	175800	76823150	5390	5390	5390	5390	0
198	20231101	175700	76823150	5390	5390	5390	5390	0
199	20231101	175600	76823150	5390	5390	5390	5390	0
200	20231101	175500	76823150	5390	5390	5390	5390	0
201	20231101	175400	76823150	5390	5390	5390	5390	0
202	20231101	175300	76823150	5390	5390	5390	5390	0
203	20231101	175200	76823150	5390	5390	5390	5390	0
204	20231101	175100	76823150	5390	5390	5390	5390	0
205	20231101	175000	76823150	5390	5390	5390	5390	0
206	20231101	174900	76823150	5390	5390	5390	5390	0
207	20231101	174800	76823150	5390	5390	5390	5390	0
208	20231101	174700	76823150	5390	5390	5390	5390	0
209	20231101	174600	76823150	5390	5390	5390	5390	0
210	20231101	174500	76823150	5390	5390	5390	5390	0
211	20231101	174400	76823150	5390	5390	5390	5390	0
212	20231101	174300	76823150	5390	5390	5390	5390	1612
213	20231101	174200	76823150	5390	5390	5390	5390	0
214	20231101	174100	76823150	5390	5390	5390	5390	0
215	20231101	174000	76823150	5390	5390	5390	5390	0
216	20231101	173900	76823150	5390	5390	5390	5390	0
217	20231101	173800	76823150	5390	5390	5390	5390	0
218	20231101	173700	76823150	5390	5390	5390	5390	0
219	20231101	173600	76823150	5390	5390	5390	5390	0
220	20231101	173500	76823150	5390	5390	5390	5390	0
221	20231101	173400	76823150	5390	5390	5390	5390	0
222	20231101	173300	76823150	5390	5390	5390	5390	0
223	20231101	173200	76823150	5390	5390	5390	5390	0
224	20231101	173100	76823150	5390	5390	5390	5390	0
225	20231101	173000	76823150	5390	5390	5390	5390	0
226	20231101	172900	76823150	5390	5390	5390	5390	0
227	20231101	172800	76823150	5390	5390	5390	5390	0
228	20231101	172700	76823150	5390	5390	5390	5390	0
229	20231101	172600	76823150	5390	5390	5390	5390	0
230	20231101	172500	76823150	5390	5390	5390	5390	0
231	20231101	172400	76823150	5390	5390	5390	5390	0
232	20231101	172300	76823150	5390	5390	5390	5390	0
233	20231101	172200	76823150	5390	5390	5390	5390	0
234	20231101	172100	76823150	5390	5390	5390	5390	0
235	20231101	172000	76823150	5390	5390	5390	5390	0
236	20231101	171900	76823150	5390	5390	5390	5390	0
237	20231101	171800	76823150	5390	5390	5390	5390	0
238	20231101	171700	76823150	5390	5390	5390	5390	0
239	20231101	171600	76823150	5390	5390	5390	5390	0
240	20231101	171500	76823150	5390	5390	5390	5390	0
241	20231101	171400	76823150	5390	5390	5390	5390	0
242	20231101	171300	76823150	5390	5390	5390	5390	1612
243	20231101	171200	76823150	5390	5390	5390	5390	0
244	20231101	171100	76823150	5390	5390	5390	5390	0
245	20231101	171000	76823150	5390	5390	5390	5390	0
246	20231101	170900	76823150	5390	5390	5390	5390	0
247	20231101	170800	76823150	5390	5390	5390	5390	0
248	20231101	170700	76823150	5390	5390	5390	5390	0
249	20231101	170600	76823150	5390	5390	5390	5390	0
250	20231101	170500	76823150	5390	5390	5390	5390	0
251	20231101	170400	76823150	5390	5390	5390	5390	0
252	20231101	170300	76823150	5390	5390	5390	5390	0
253	20231101	170200	76823150	5390	5390	5390	5390	0
254	20231101	170100	76823150	5390	5390	5390	5390	0
255	20231101	170000	76823150	5390	5390	5390	5390	0
256	20231101	165900	76823150	5390	5390	5390	5390	0
257	20231101	165800	76823150	5390	5390	5390	5390	0
258	20231101	165700	76823150	5390	5390	5390	5390	0
259	20231101	165600	76823150	5390	5390	5390	5390	0
260	20231101	165500	76823150	5390	5390	5390	5390	0
261	20231101	165400	76823150	5390	5390	5390	5390	0
262	20231101	165300	76823150	5390	5390	5390	5390	0
263	20231101	165200	76823150	5390	5390	5390	5390	0
264	20231101	165100	76823150	5390	5390	5390	5390	0
265	20231101	165000	76823150	5390	5390	5390	5390	0
266	20231101	164900	76823150	5390	5390	5390	5390	0
267	20231101	164800	76823150	5390	5390	5390	5390	0
268	20231101	164700	76823150	5390	5390	5390	5390	0
269	20231101	164600	76823150	5390	5390	5390	5390	0
270	20231101	164500	76823150	5390	5390	5390	5390	0
271	20231101	164400	76823150	5390	5390	5390	5390	0
272	20231101	164300	76823150	5390	5390	5390	5390	1612
273	20231101	164200	76823150	5390	5390	5390	5390	0
274	20231101	164100	76823150	5390	5390	5390	5390	0
275	20231101	164000	76823150	5390	5390	5390	5390	0
276	20231101	163900	76823150	5390	5390	5390	5390	0
277	20231101	163800	76823150	5390	5390	5390	5390	0
278	20231101	163700	76823150	5390	5390	5390	5390	0
279	20231101	163600	76823150	5390	5390	5390	5390	0
280	20231101	163500	76823150	5390	5390	5390	5390	0
281	20231101	163400	76823150	5390	5390	5390	5390	0
282	20231101	163300	76823150	5390	5390	5390	5390	0
283	20231101	163200	76823150	5390	5390	5390	5390	0
284	20231101	163100	76823150	5390	5390	5390	5390	0
285	20231101	163000	76823150	5390	5390	5390	5390	0
286	20231101	162900	76823150	5390	5390	5390	5390	0
287	20231101	162800	76823150	5390	5390	5390	5390	0
288	20231101	162700	76823150	5390	5390	5390	5390	0
289	20231101	162600	76823150	5390	5390	5390	5390	0
290	20231101	162500	76823150	5390	5390	5390	5390	0
291	20231101	162400	76823150	5390	5390	5390	5390	0
292	20231101	162300	76823150	5390	5390	5390	5390	0
293	20231101	162200	76823150	5390	5390	5390	5390	0
294	20231101	162100	76823150	5390	5390	5390	5390	0
295	20231101	162000	76823150	5390	5390	5390	5390	0
296	20231101	161900	76823150	5390	5390	5390	5390	0
297	20231101	161800	76823150	5390	5390	5390	5390	0
298	20231101	161700	76823150	5390	5390	5390	5390	0
299	20231101	161600	76823150	5390	5390	5390	5390	0
300	20231101	161500	76823150	5390	5390	5390	5390	0
301	20231101	161400	76823150	5390	5390	5390	5390	0
302	20231101	161300	76823150	5390	5390	5390	5390	1612
303	20231101	161200	76823150	5390	5390	5390	5390	0
304	20231101	161100	76823150	5390	5390	5390	5390	0
305	20231101	161000	76823150	5390	5390	5390	5390	0
306	20231101	160900	76823150	5390	5390	5390	5390	0
307	20231101	160800	76823150	5390	5390	5390	5390	0
308	20231101	160700	76823150	5390	5390	5390	5390	0
309	20231101	160600	76823150	5390	5390	5390	5390	0
310	20231101	160500	76823150	5390	5390	5390	5390	0
311	20231101	160400	76823150	5390	5390	5390	5390	0
312	20231101	160300	76823150	5390	5390	5390	5390	0
313	20231101	160200	76823150	5390	5390	5390	5390	0
314	20231101	160100	76823150	5390	5390	5390	5390	0
315	20231101	160000	76823150	5390	5390	5390	5390	0
316	20231101	155900	76823150	5390	5390	5390	5390	0
317	20231101	155800	76823150	5390	5390	5390	5390	0
318	20231101	155700	76823150	5390	5390	5390	5390	0
319	20231101	155600	76823150	5390	5390	5390	5390	0
320	20231101	155500	76823150	5390	5390	5390	5390	0
321	20231101	155400	76823150	5390	5390	5390	5390	0
322	20231101	155300	76823150	5390	5390	5390	5390	0
323	20231101	155200	76823150	5390	5390	5390	5390	0
324	20231101	155100	76823150	5390	5390	5390	5390	0
325	20231101	155000	76823150	5390	5390	5390	5390	0
326	20231101	154900	76823150	5390	5390	5390	5390	0
327	20231101	154800	76823150	5390	5390	5390	5390	0
328	20231101	154700	76823150	5390	5390	5390	5390	0
329	20231101	154600	76823150	5390	5390	5390	5390	0
330	20231101	154500	76823150	5390	5390	5390	5390	0
331	20231101	154400	76823150	5390	5390	5390	5390	0
332	20231101	154300	76823150	5390	5390	5390	5390	1612
333	20231101	154200	76823150	5390	5390	5390	5390	0
334	20231101	154100	76823150	5390	5390	5390	5390	0
335	20231101	154000	76823150	5390	5390	5390	5390	0
336	20231101	153900	76823150	5390	5390	5390	5390	0
337	20231101	153800	76823150	5390	5390	5390	5390	0
338	20231101	153700	76823150	5390	5390	5390	5390	0
339	20231101	153600	76823150	5390	5390	5390	5390	0
340	20231101	153500	76823150	5390	5390	5390	5390	0
341	20231101	153400	76823150	5390	5390	5390	5390	0
342	20231101	153300	76823150	5390	5390	5390	5390	0
343	20231101	153200	76823150	5390	5390	5390	5390	0
344	20231101	153100	76823150	5390	5390	5390	5390	0
345	20231101	153000	76823150	5390	5390	5390	5390	1612
346	20231101	152900	68134470	5380	5380	5380	5380	0
347	20231101	152800	68134470	5380	5380	5380	5380	0
348	20231101	152700	68134470	5380	5380	5380	5380	0
349	20231101	152600	68134470	5380	5380	5380	5380	0
350	20231101	152500	68134470	5380	5380	5380	5380	0
351	20231101	152400	68134470	5380	5380	5380	5380	0
352	20231101	152300	68134470	5380	5380	5380	5380	0
353	20231101	152200	68134470	5380	5380	5380	5380	0
354	20231101	152100	68134470	5380	5380	5380	5380	0
355	20231101	152000	68134470	5380	5380	5380	5380	0
356	20231101	151900	68134470	5380	5380	5380	5380	0
357	20231101	151800	68134470	5380	5380	5380	5380	1
358	20231101	151700	68129090	5390	5390	5390	5390	10
359	20231101	151600	68075190	5380	5380	5380	5380	0
360	20231101	151500	68075190	5380	5380	5380	5380	2
361	20231101	151400	68064430	5380	5380	5380	5380	3
362	20231101	151300	68048290	5380	5380	5380	5380	3
363	20231101	151200	68032150	5380	5380	5390	5380	58
364	20231101	151100	67719560	5380	5380	5380	5380	3
365	20231101	151000	67703420	5380	5380	5380	5380	3
366	20231101	150900	67687280	5380	5380	5380	5380	4
367	20231101	150800	67665760	5380	5380	5380	5380	4
368	20231101	150700	67644240	5380	5380	5380	5380	3
369	20231101	150600	67628100	5380	5380	5380	5380	4
370	20231101	150500	67606580	5380	5380	5380	5380	3
371	20231101	150400	67590440	5380	5380	5380	5380	4
372	20231101	150300	67568920	5380	5380	5380	5380	3
373	20231101	150200	67552780	5380	5380	5380	5380	63
374	20231101	150100	67213840	5380	5390	5390	5380	2394
375	20231101	150000	54314430	5380	5380	5380	5380	5
376	20231101	145900	54287530	5380	5390	5390	5380	101
377	20231101	145800	53743150	5390	5390	5390	5390	0
378	20231101	145700	53743150	5390	5390	5390	5390	0
379	20231101	145600	53743150	5390	5390	5390	5390	0
380	20231101	145500	53743150	5390	5390	5390	5390	1
381	20231101	145400	53737760	5380	5380	5380	5380	0
382	20231101	145300	53737760	5380	5380	5380	5380	0
383	20231101	145200	53737760	5380	5380	5380	5380	0
384	20231101	145100	53737760	5380	5380	5380	5380	0
385	20231101	145000	53737760	5380	5380	5380	5380	0
386	20231101	144900	53737760	5380	5380	5380	5380	0
387	20231101	144800	53737760	5380	5380	5380	5380	1
388	20231101	144700	53732380	5370	5370	5370	5370	0
389	20231101	144600	53732380	5370	5370	5370	5370	0
390	20231101	144500	53732380	5370	5370	5370	5370	0
391	20231101	144400	53732380	5370	5370	5370	5370	0
392	20231101	144300	53732380	5370	5370	5370	5370	0
393	20231101	144200	53732380	5370	5380	5380	5370	100
394	20231101	144100	53195230	5380	5380	5380	5380	0
395	20231101	144000	53195230	5380	5380	5380	5380	0
396	20231101	143900	53195230	5380	5380	5380	5380	6
397	20231101	143800	53162950	5380	5370	5380	5370	7
398	20231101	143700	53125300	5380	5380	5380	5380	227
399	20231101	143600	51904040	5380	5380	5380	5380	30
400	20231101	143500	51742640	5380	5380	5380	5380	140
401	20231101	143400	50989440	5380	5380	5380	5380	0
402	20231101	143300	50989440	5380	5380	5380	5380	0
403	20231101	143200	50989440	5380	5380	5380	5380	0
404	20231101	143100	50989440	5380	5380	5380	5380	100
405	20231101	143000	50451440	5380	5380	5380	5380	0
406	20231101	142900	50451440	5380	5380	5380	5380	0
407	20231101	142800	50451440	5380	5380	5380	5380	0
408	20231101	142700	50451440	5380	5380	5380	5380	0
409	20231101	142600	50451440	5380	5380	5380	5380	62
410	20231101	142500	50117880	5380	5380	5380	5380	245
411	20231101	142400	48799780	5380	5380	5380	5380	15
412	20231101	142300	48719080	5380	5380	5380	5380	0
413	20231101	142200	48719080	5380	5380	5380	5380	16
414	20231101	142100	48633000	5370	5380	5380	5370	16
415	20231101	142000	48546930	5380	5380	5380	5380	16
416	20231101	141900	48460850	5380	5380	5380	5380	1
417	20231101	141800	48455470	5380	5380	5380	5380	16
418	20231101	141700	48369390	5380	5380	5380	5380	15
419	20231101	141600	48288690	5380	5370	5380	5370	186
420	20231101	141500	47289710	5380	5380	5380	5380	0
421	20231101	141400	47289710	5380	5380	5380	5380	15
422	20231101	141300	47209010	5380	5380	5380	5380	16
423	20231101	141200	47122930	5380	5380	5380	5380	15
424	20231101	141100	47042230	5380	5380	5380	5380	17
425	20231101	141000	46950770	5380	5380	5380	5380	30
426	20231101	140900	46789370	5380	5380	5380	5380	15
427	20231101	140800	46708670	5380	5380	5380	5380	86
428	20231101	140700	46245990	5380	5380	5380	5380	16
429	20231101	140600	46159910	5380	5380	5380	5380	30
430	20231101	140500	45998510	5380	5380	5380	5380	65
431	20231101	140400	45648810	5380	5380	5380	5380	16
432	20231101	140300	45562730	5380	5380	5380	5380	15
433	20231101	140200	45482030	5380	5380	5380	5380	0
434	20231101	140100	45482030	5380	5380	5380	5380	16
435	20231101	140000	45395950	5380	5380	5380	5380	15
436	20231101	135900	45315250	5380	5380	5380	5380	16
437	20231101	135800	45229170	5380	5380	5380	5380	16
438	20231101	135700	45143090	5380	5380	5380	5380	0
439	20231101	135600	45143090	5380	5380	5380	5380	15
440	20231101	135500	45062390	5380	5380	5380	5380	16
441	20231101	135400	44976310	5380	5380	5380	5380	15
442	20231101	135300	44895610	5380	5380	5380	5380	0
443	20231101	135200	44895610	5380	5380	5380	5380	16
444	20231101	135100	44809530	5380	5380	5380	5380	18
445	20231101	135000	44712690	5380	5380	5380	5380	16
446	20231101	134900	44626610	5380	5380	5380	5380	0
447	20231101	134800	44626610	5380	5380	5380	5380	16
448	20231101	134700	44540530	5380	5380	5380	5380	15
449	20231101	134600	44459830	5380	5380	5380	5380	16
450	20231101	134500	44373750	5380	5380	5380	5380	0
451	20231101	134400	44373750	5380	5380	5380	5380	15
452	20231101	134300	44293050	5380	5380	5380	5380	16
453	20231101	134200	44206970	5380	5380	5380	5380	15
454	20231101	134100	44126270	5380	5380	5380	5380	16
455	20231101	134000	44040190	5380	5380	5380	5380	0
456	20231101	133900	44040190	5380	5380	5380	5380	16
457	20231101	133800	43954110	5380	5370	5380	5370	25
458	20231101	133700	43819710	5380	5380	5380	5380	16
459	20231101	133600	43733630	5380	5380	5380	5380	0
460	20231101	133500	43733630	5380	5380	5380	5380	15
461	20231101	133400	43652930	5380	5380	5380	5380	16
462	20231101	133300	43566850	5380	5380	5380	5380	15
463	20231101	133200	43486150	5380	5380	5380	5380	0
464	20231101	133100	43486150	5380	5380	5380	5380	16
465	20231101	133000	43400070	5380	5380	5380	5380	16
466	20231101	132900	43313990	5380	5380	5380	5380	0
467	20231101	132800	43313990	5380	5380	5380	5380	100
468	20231101	132700	42775990	5380	5380	5380	5380	0
469	20231101	132600	42775990	5380	5380	5380	5380	346
470	20231101	132500	40914510	5380	5380	5380	5380	0
471	20231101	132400	40914510	5380	5380	5380	5380	0
472	20231101	132300	40914510	5380	5380	5380	5380	24
473	20231101	132200	40785390	5380	5380	5380	5380	100
474	20231101	132100	40247390	5390	5390	5390	5390	0
475	20231101	132000	40247390	5390	5390	5390	5390	0
476	20231101	131900	40247390	5390	5390	5390	5390	0
477	20231101	131800	40247390	5390	5390	5390	5390	0
478	20231101	131700	40247390	5390	5380	5390	5380	21
479	20231101	131600	40134210	5380	5380	5380	5380	100
480	20231101	131500	39596210	5380	5380	5380	5380	0
481	20231101	131400	39596210	5380	5380	5380	5380	0
482	20231101	131300	39596210	5380	5380	5380	5380	0
483	20231101	131200	39596210	5380	5380	5380	5380	0
484	20231101	131100	39596210	5380	5380	5380	5380	7
485	20231101	131000	39558550	5380	5380	5380	5380	0
486	20231101	130900	39558550	5380	5380	5380	5380	1
487	20231101	130800	39553170	5380	5380	5380	5380	0
488	20231101	130700	39553170	5380	5380	5380	5380	0
489	20231101	130600	39553170	5380	5380	5380	5380	52
490	20231101	130500	39273410	5390	5390	5390	5390	9
491	20231101	130400	39224900	5380	5380	5380	5380	60
492	20231101	130300	38902100	5380	5380	5380	5380	0
493	20231101	130200	38902100	5380	5380	5380	5380	0
494	20231101	130100	38902100	5380	5380	5380	5380	5
495	20231101	130000	38875200	5380	5380	5380	5380	0
496	20231101	125900	38875200	5380	5380	5380	5380	0
497	20231101	125800	38875200	5380	5380	5380	5380	30
498	20231101	125700	38713800	5380	5380	5380	5380	0
499	20231101	125600	38713800	5380	5380	5380	5380	0
500	20231101	125500	38713800	5380	5380	5380	5380	30
501	20231101	125400	38552400	5380	5380	5380	5380	0
502	20231101	125300	38552400	5380	5380	5380	5380	50
503	20231101	125200	38283400	5380	5380	5380	5380	0
504	20231101	125100	38283400	5380	5380	5380	5380	0
505	20231101	125000	38283400	5380	5380	5380	5380	0
506	20231101	124900	38283400	5380	5380	5380	5380	100
507	20231101	124800	37745400	5390	5390	5390	5390	0
508	20231101	124700	37745400	5390	5390	5390	5390	9
509	20231101	124600	37696890	5390	5390	5390	5390	2
510	20231101	124500	37686110	5380	5380	5380	5380	0
511	20231101	124400	37686110	5380	5380	5380	5380	8
512	20231101	124300	37643070	5380	5380	5380	5380	100
513	20231101	124200	37105070	5380	5380	5380	5380	0
514	20231101	124100	37105070	5380	5380	5380	5380	0
515	20231101	124000	37105070	5380	5380	5380	5380	0
516	20231101	123900	37105070	5380	5380	5380	5380	300
517	20231101	123800	35491070	5380	5380	5380	5380	20
518	20231101	123700	35383470	5380	5380	5380	5380	0
519	20231101	123600	35383470	5380	5380	5380	5380	0
520	20231101	123500	35383470	5380	5380	5380	5380	0
521	20231101	123400	35383470	5380	5380	5380	5380	0
522	20231101	123300	35383470	5380	5380	5380	5380	0
523	20231101	123200	35383470	5380	5380	5380	5380	0
524	20231101	123100	35383470	5380	5380	5380	5380	0
525	20231101	123000	35383470	5380	5380	5380	5380	0
526	20231101	122900	35383470	5380	5380	5380	5380	0
527	20231101	122800	35383470	5380	5380	5380	5380	0
528	20231101	122700	35383470	5380	5380	5380	5380	0
529	20231101	122600	35383470	5380	5380	5380	5380	6
530	20231101	122500	35351190	5390	5390	5390	5390	0
531	20231101	122400	35351190	5390	5390	5390	5390	0
532	20231101	122300	35351190	5390	5390	5390	5390	2
533	20231101	122200	35340410	5380	5380	5380	5380	0
534	20231101	122100	35340410	5380	5380	5380	5380	0
535	20231101	122000	35340410	5380	5380	5380	5380	0
536	20231101	121900	35340410	5380	5380	5380	5380	0
537	20231101	121800	35340410	5380	5380	5380	5380	30
538	20231101	121700	35179010	5380	5380	5380	5380	0
539	20231101	121600	35179010	5380	5380	5380	5380	90
540	20231101	121500	34694810	5380	5380	5380	5380	674
541	20231101	121400	31068690	5380	5380	5380	5380	0
542	20231101	121300	31068690	5380	5380	5380	5380	15
543	20231101	121200	30987990	5380	5380	5380	5380	16
544	20231101	121100	30901910	5380	5380	5380	5380	15
545	20231101	121000	30821210	5380	5380	5380	5380	0
546	20231101	120900	30821210	5380	5380	5380	5380	16
547	20231101	120800	30735130	5380	5380	5380	5380	15
548	20231101	120700	30654430	5380	5380	5380	5380	16
549	20231101	120600	30568350	5380	5380	5380	5380	0
550	20231101	120500	30568350	5380	5380	5380	5380	15
551	20231101	120400	30487650	5380	5380	5380	5380	16
552	20231101	120300	30401570	5380	5380	5380	5380	16
553	20231101	120200	30315490	5380	5380	5380	5380	0
554	20231101	120100	30315490	5380	5380	5380	5380	16
555	20231101	120000	30229410	5380	5380	5380	5380	16
556	20231101	115900	30143330	5380	5380	5380	5380	15
557	20231101	115800	30062630	5370	5380	5380	5370	17
558	20231101	115700	29971180	5380	5380	5380	5380	0
559	20231101	115600	29971180	5380	5380	5380	5380	15
560	20231101	115500	29890480	5380	5380	5380	5380	16
561	20231101	115400	29804400	5380	5380	5380	5380	16
562	20231101	115300	29718320	5380	5380	5380	5380	0
563	20231101	115200	29718320	5380	5380	5380	5380	15
564	20231101	115100	29637620	5380	5380	5380	5380	16
565	20231101	115000	29551540	5380	5380	5380	5380	15
566	20231101	114900	29470840	5380	5380	5380	5380	0
567	20231101	114800	29470840	5380	5380	5380	5380	16
568	20231101	114700	29384760	5380	5380	5380	5380	5
569	20231101	114600	29357860	5370	5370	5370	5370	0
570	20231101	114500	29357860	5370	5370	5370	5370	30
571	20231101	114400	29196760	5370	5370	5370	5370	0
572	20231101	114300	29196760	5370	5370	5370	5370	20
573	20231101	114200	29089360	5370	5370	5370	5370	0
574	20231101	114100	29089360	5370	5370	5370	5370	40
575	20231101	114000	28874560	5370	5370	5370	5370	0
576	20231101	113900	28874560	5370	5370	5370	5370	0
577	20231101	113800	28874560	5370	5370	5370	5370	40
578	20231101	113700	28659760	5370	5370	5370	5370	10
579	20231101	113600	28606060	5370	5370	5370	5370	50
580	20231101	113500	28337560	5370	5370	5370	5370	50
581	20231101	113400	28069060	5370	5370	5370	5370	0
582	20231101	113300	28069060	5370	5370	5370	5370	40
583	20231101	113200	27854260	5370	5370	5370	5370	40
584	20231101	113100	27639460	5370	5370	5370	5370	50
585	20231101	113000	27370960	5370	5370	5370	5370	230
586	20231101	112900	26135860	5370	5380	5380	5370	20
587	20231101	112800	26028310	5380	5380	5380	5380	16
588	20231101	112700	25942230	5380	5380	5380	5380	0
589	20231101	112600	25942230	5380	5380	5380	5380	16
590	20231101	112500	25856150	5380	5380	5380	5380	15
591	20231101	112400	25775450	5380	5380	5380	5380	16
592	20231101	112300	25689370	5380	5380	5380	5380	0
593	20231101	112200	25689370	5380	5380	5380	5380	15
594	20231101	112100	25608670	5380	5380	5380	5380	16
595	20231101	112000	25522590	5380	5380	5380	5380	15
596	20231101	111900	25441890	5380	5380	5380	5380	0
597	20231101	111800	25441890	5380	5380	5380	5380	16
598	20231101	111700	25355810	5380	5380	5380	5380	16
599	20231101	111600	25269730	5380	5380	5380	5380	15
600	20231101	111500	25189030	5380	5380	5380	5380	16
601	20231101	111400	25102950	5370	5370	5370	5370	5
602	20231101	111300	25076100	5380	5380	5380	5380	15
603	20231101	111200	24995400	5380	5380	5380	5380	16
604	20231101	111100	24909320	5380	5380	5380	5380	15
605	20231101	111000	24828620	5370	5370	5370	5370	98
606	20231101	110900	24302360	5380	5380	5380	5380	16
607	20231101	110800	24216280	5380	5380	5380	5380	16
608	20231101	110700	24130200	5380	5380	5380	5380	15
609	20231101	110600	24049500	5380	5380	5380	5380	0
610	20231101	110500	24049500	5380	5380	5380	5380	16
611	20231101	110400	23963420	5380	5380	5380	5380	15
612	20231101	110300	23882720	5380	5380	5380	5380	16
613	20231101	110200	23796640	5380	5380	5380	5380	15
614	20231101	110100	23715940	5370	5370	5370	5370	20
615	20231101	110000	23608540	5370	5350	5370	5350	1302
616	20231101	105900	16640740	5340	5340	5340	5340	461
617	20231101	105800	14179000	5340	5340	5340	5340	16
618	20231101	105700	14093560	5340	5340	5340	5340	0
619	20231101	105600	14093560	5340	5340	5340	5340	16
620	20231101	105500	14008120	5340	5340	5340	5340	15
621	20231101	105400	13928020	5340	5340	5340	5340	16
622	20231101	105300	13842580	5340	5340	5340	5340	0
623	20231101	105200	13842580	5340	5340	5340	5340	15
624	20231101	105100	13762480	5340	5340	5340	5340	16
625	20231101	105000	13677040	5340	5340	5340	5340	15
626	20231101	104900	13596940	5340	5340	5340	5340	16
627	20231101	104800	13511500	5340	5340	5340	5340	0
628	20231101	104700	13511500	5340	5340	5340	5340	16
629	20231101	104600	13426060	5340	5340	5340	5340	15
630	20231101	104500	13345960	5340	5340	5340	5340	116
631	20231101	104400	12726520	5340	5340	5340	5340	100
632	20231101	104300	12192520	5340	5340	5340	5340	15
633	20231101	104200	12112420	5340	5340	5340	5340	16
634	20231101	104100	12026980	5340	5340	5340	5340	15
635	20231101	104000	11946880	5340	5340	5340	5340	0
636	20231101	103900	11946880	5340	5340	5340	5340	16
637	20231101	103800	11861440	5340	5340	5340	5340	17
638	20231101	103700	11770660	5340	5340	5340	5340	15
639	20231101	103600	11690560	5340	5340	5340	5340	0
640	20231101	103500	11690560	5340	5340	5340	5340	16
641	20231101	103400	11605120	5340	5340	5340	5340	15
642	20231101	103300	11525020	5340	5340	5340	5340	16
643	20231101	103200	11439580	5340	5340	5340	5340	15
644	20231101	103100	11359480	5340	5340	5340	5340	0
645	20231101	103000	11359480	5340	5340	5340	5340	16
646	20231101	102900	11274040	5340	5340	5340	5340	16
647	20231101	102800	11188600	5340	5340	5340	5340	15
648	20231101	102700	11108500	5340	5340	5340	5340	0
649	20231101	102600	11108500	5340	5340	5340	5340	16
650	20231101	102500	11023060	5330	5340	5340	5330	365
651	20231101	102400	9077460	5340	5340	5340	5340	18
652	20231101	102300	8981340	5340	5340	5340	5340	0
653	20231101	102200	8981340	5340	5340	5340	5340	15
654	20231101	102100	8901240	5340	5340	5340	5340	16
655	20231101	102000	8815800	5340	5340	5340	5340	16
656	20231101	101900	8730360	5340	5340	5340	5340	15
657	20231101	101800	8650260	5340	5340	5340	5340	0
658	20231101	101700	8650260	5340	5340	5340	5340	66
659	20231101	101600	8297820	5340	5340	5340	5340	15
660	20231101	101500	8217720	5340	5340	5340	5340	16
661	20231101	101400	8132280	5340	5340	5340	5340	0
662	20231101	101300	8132280	5340	5340	5340	5340	15
663	20231101	101200	8052180	5340	5340	5340	5340	16
664	20231101	101100	7966740	5340	5340	5340	5340	16
665	20231101	101000	7881300	5330	5330	5330	5330	0
666	20231101	100900	7881300	5330	5340	5340	5330	20
667	20231101	100800	7774550	5340	5340	5340	5340	16
668	20231101	100700	7689110	5340	5340	5340	5340	15
669	20231101	100600	7609010	5340	5340	5340	5340	0
670	20231101	100500	7609010	5340	5340	5340	5340	16
671	20231101	100400	7523570	5340	5340	5340	5340	15
672	20231101	100300	7443470	5340	5340	5340	5340	16
673	20231101	100200	7358030	5340	5340	5340	5340	17
674	20231101	100100	7267250	5340	5340	5340	5340	0
675	20231101	100000	7267250	5340	5340	5340	5340	15
676	20231101	095900	7187150	5340	5340	5340	5340	16
677	20231101	095800	7101710	5340	5340	5340	5340	15
678	20231101	095700	7021610	5340	5340	5340	5340	0
679	20231101	095600	7021610	5340	5340	5340	5340	0
680	20231101	095500	7021610	5340	5340	5340	5340	0
681	20231101	095400	7021610	5340	5340	5340	5340	0
682	20231101	095300	7021610	5340	5340	5340	5340	16
683	20231101	095200	6936170	5340	5340	5340	5340	0
684	20231101	095100	6936170	5340	5340	5340	5340	0
685	20231101	095000	6936170	5340	5340	5340	5340	5
686	20231101	094900	6909470	5340	5340	5340	5340	0
687	20231101	094800	6909470	5340	5340	5340	5340	0
688	20231101	094700	6909470	5340	5340	5340	5340	0
689	20231101	094600	6909470	5340	5340	5340	5340	0
690	20231101	094500	6909470	5340	5340	5340	5340	2
691	20231101	094400	6898790	5340	5340	5340	5340	0
692	20231101	094300	6898790	5340	5340	5340	5340	0
693	20231101	094200	6898790	5340	5340	5340	5340	0
694	20231101	094100	6898790	5340	5340	5340	5340	0
695	20231101	094000	6898790	5340	5340	5340	5340	0
696	20231101	093900	6898790	5340	5340	5340	5340	0
697	20231101	093800	6898790	5340	5340	5340	5340	1
698	20231101	093700	6893450	5340	5340	5340	5340	30
699	20231101	093600	6733250	5340	5350	5350	5340	31
700	20231101	093500	6567600	5350	5350	5350	5350	10
701	20231101	093400	6514100	5350	5350	5350	5350	0
702	20231101	093300	6514100	5350	5350	5350	5350	5
703	20231101	093200	6487350	5350	5350	5350	5350	0
704	20231101	093100	6487350	5350	5340	5350	5340	2
705	20231101	093000	6476660	5350	5350	5350	5350	0
706	20231101	092900	6476660	5350	5350	5350	5350	1
707	20231101	092800	6471310	5350	5350	5350	5350	18
708	20231101	092700	6375010	5360	5360	5360	5360	0
709	20231101	092600	6375010	5360	5360	5360	5360	0
710	20231101	092500	6375010	5360	5360	5360	5360	0
711	20231101	092400	6375010	5360	5360	5360	5360	0
712	20231101	092300	6375010	5360	5360	5360	5360	0
713	20231101	092200	6375010	5360	5360	5360	5360	0
714	20231101	092100	6375010	5360	5360	5360	5360	0
715	20231101	092000	6375010	5360	5360	5360	5360	0
716	20231101	091900	6375010	5360	5360	5360	5360	0
717	20231101	091800	6375010	5360	5360	5360	5360	0
718	20231101	091700	6375010	5360	5360	5360	5360	0
719	20231101	091600	6375010	5360	5360	5360	5360	1
720	20231101	091500	6369650	5350	5350	5350	5350	43
721	20231101	091400	6139600	5360	5360	5360	5360	0
722	20231101	091300	6139600	5360	5360	5360	5360	0
723	20231101	091200	6139600	5360	5360	5360	5360	0
724	20231101	091100	6139600	5360	5360	5360	5360	0
725	20231101	091000	6139600	5360	5360	5360	5360	1
726	20231101	090900	6134240	5360	5360	5360	5360	200
727	20231101	090800	5062240	5360	5350	5360	5350	934
728	20231101	090700	58850	5350	5350	5350	5350	0
729	20231101	090600	58850	5350	5350	5350	5350	0
730	20231101	090500	58850	5350	5350	5350	5350	1
731	20231101	090400	53500	5350	5350	5350	5350	0
732	20231101	090300	53500	5350	5350	5350	5350	3
733	20231101	090200	37450	5350	5350	5350	5350	0
734	20231101	090100	37450	5350	5350	5350	5350	0
735	20231101	090000	37450	5350	5350	5350	5350	7