KissMeData/020400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190500	398758290	9690	9690	9690	9690	600
3	20231101	190400	398758290	9690	9690	9690	9690	0
4	20231101	190300	398758290	9690	9690	9690	9690	0
5	20231101	190200	398758290	9690	9690	9690	9690	0
6	20231101	190100	398758290	9690	9690	9690	9690	0
7	20231101	190000	398758290	9690	9690	9690	9690	0
8	20231101	185900	398758290	9690	9690	9690	9690	0
9	20231101	185800	398758290	9690	9690	9690	9690	0
10	20231101	185700	398758290	9690	9690	9690	9690	0
11	20231101	185600	398758290	9690	9690	9690	9690	0
12	20231101	185500	398758290	9690	9690	9690	9690	0
13	20231101	185400	398758290	9690	9690	9690	9690	0
14	20231101	185300	398758290	9690	9690	9690	9690	0
15	20231101	185200	398758290	9690	9690	9690	9690	0
16	20231101	185100	398758290	9690	9690	9690	9690	0
17	20231101	185000	398758290	9690	9690	9690	9690	0
18	20231101	184900	398758290	9690	9690	9690	9690	0
19	20231101	184800	398758290	9690	9690	9690	9690	0
20	20231101	184700	398758290	9690	9690	9690	9690	0
21	20231101	184600	398758290	9690	9690	9690	9690	0
22	20231101	184500	398758290	9690	9690	9690	9690	0
23	20231101	184400	398758290	9690	9690	9690	9690	0
24	20231101	184300	398758290	9690	9690	9690	9690	0
25	20231101	184200	398758290	9690	9690	9690	9690	0
26	20231101	184100	398758290	9690	9690	9690	9690	0
27	20231101	184000	398758290	9690	9690	9690	9690	0
28	20231101	183900	398758290	9690	9690	9690	9690	0
29	20231101	183800	398758290	9690	9690	9690	9690	0
30	20231101	183700	398758290	9690	9690	9690	9690	0
31	20231101	183600	398758290	9690	9690	9690	9690	0
32	20231101	183500	398758290	9690	9690	9690	9690	600
33	20231101	183400	398758290	9690	9690	9690	9690	0
34	20231101	183300	398758290	9690	9690	9690	9690	0
35	20231101	183200	398758290	9690	9690	9690	9690	0
36	20231101	183100	398758290	9690	9690	9690	9690	0
37	20231101	183000	398758290	9690	9690	9690	9690	0
38	20231101	182900	398758290	9690	9690	9690	9690	0
39	20231101	182800	398758290	9690	9690	9690	9690	0
40	20231101	182700	398758290	9690	9690	9690	9690	0
41	20231101	182600	398758290	9690	9690	9690	9690	0
42	20231101	182500	398758290	9690	9690	9690	9690	0
43	20231101	182400	398758290	9690	9690	9690	9690	0
44	20231101	182300	398758290	9690	9690	9690	9690	0
45	20231101	182200	398758290	9690	9690	9690	9690	0
46	20231101	182100	398758290	9690	9690	9690	9690	0
47	20231101	182000	398758290	9690	9690	9690	9690	0
48	20231101	181900	398758290	9690	9690	9690	9690	0
49	20231101	181800	398758290	9690	9690	9690	9690	0
50	20231101	181700	398758290	9690	9690	9690	9690	0
51	20231101	181600	398758290	9690	9690	9690	9690	0
52	20231101	181500	398758290	9690	9690	9690	9690	0
53	20231101	181400	398758290	9690	9690	9690	9690	0
54	20231101	181300	398758290	9690	9690	9690	9690	0
55	20231101	181200	398758290	9690	9690	9690	9690	0
56	20231101	181100	398758290	9690	9690	9690	9690	0
57	20231101	181000	398758290	9690	9690	9690	9690	0
58	20231101	180900	398758290	9690	9690	9690	9690	0
59	20231101	180800	398758290	9690	9690	9690	9690	0
60	20231101	180700	398758290	9690	9690	9690	9690	0
61	20231101	180600	398758290	9690	9690	9690	9690	0
62	20231101	180500	398758290	9690	9690	9690	9690	600
63	20231101	180400	398758290	9690	9690	9690	9690	0
64	20231101	180300	398758290	9690	9690	9690	9690	0
65	20231101	180200	398758290	9690	9690	9690	9690	0
66	20231101	180100	398758290	9690	9690	9690	9690	0
67	20231101	180000	398758290	9690	9690	9690	9690	0
68	20231101	175900	398758290	9690	9690	9690	9690	0
69	20231101	175800	398758290	9690	9690	9690	9690	0
70	20231101	175700	398758290	9690	9690	9690	9690	0
71	20231101	175600	398758290	9690	9690	9690	9690	0
72	20231101	175500	398758290	9690	9690	9690	9690	0
73	20231101	175400	398758290	9690	9690	9690	9690	0
74	20231101	175300	398758290	9690	9690	9690	9690	0
75	20231101	175200	398758290	9690	9690	9690	9690	0
76	20231101	175100	398758290	9690	9690	9690	9690	0
77	20231101	175000	398758290	9690	9690	9690	9690	0
78	20231101	174900	398758290	9690	9690	9690	9690	0
79	20231101	174800	398758290	9690	9690	9690	9690	0
80	20231101	174700	398758290	9690	9690	9690	9690	0
81	20231101	174600	398758290	9690	9690	9690	9690	0
82	20231101	174500	398758290	9690	9690	9690	9690	0
83	20231101	174400	398758290	9690	9690	9690	9690	0
84	20231101	174300	398758290	9690	9690	9690	9690	0
85	20231101	174200	398758290	9690	9690	9690	9690	0
86	20231101	174100	398758290	9690	9690	9690	9690	0
87	20231101	174000	398758290	9690	9690	9690	9690	0
88	20231101	173900	398758290	9690	9690	9690	9690	0
89	20231101	173800	398758290	9690	9690	9690	9690	0
90	20231101	173700	398758290	9690	9690	9690	9690	0
91	20231101	173600	398758290	9690	9690	9690	9690	0
92	20231101	173500	398758290	9690	9690	9690	9690	600
93	20231101	173400	398758290	9690	9690	9690	9690	0
94	20231101	173300	398758290	9690	9690	9690	9690	0
95	20231101	173200	398758290	9690	9690	9690	9690	0
96	20231101	173100	398758290	9690	9690	9690	9690	0
97	20231101	173000	398758290	9690	9690	9690	9690	0
98	20231101	172900	398758290	9690	9690	9690	9690	0
99	20231101	172800	398758290	9690	9690	9690	9690	0
100	20231101	172700	398758290	9690	9690	9690	9690	0
101	20231101	172600	398758290	9690	9690	9690	9690	0
102	20231101	172500	398758290	9690	9690	9690	9690	0
103	20231101	172400	398758290	9690	9690	9690	9690	0
104	20231101	172300	398758290	9690	9690	9690	9690	0
105	20231101	172200	398758290	9690	9690	9690	9690	0
106	20231101	172100	398758290	9690	9690	9690	9690	0
107	20231101	172000	398758290	9690	9690	9690	9690	0
108	20231101	171900	398758290	9690	9690	9690	9690	0
109	20231101	171800	398758290	9690	9690	9690	9690	0
110	20231101	171700	398758290	9690	9690	9690	9690	0
111	20231101	171600	398758290	9690	9690	9690	9690	0
112	20231101	171500	398758290	9690	9690	9690	9690	0
113	20231101	171400	398758290	9690	9690	9690	9690	0
114	20231101	171300	398758290	9690	9690	9690	9690	0
115	20231101	171200	398758290	9690	9690	9690	9690	0
116	20231101	171100	398758290	9690	9690	9690	9690	0
117	20231101	171000	398758290	9690	9690	9690	9690	0
118	20231101	170900	398758290	9690	9690	9690	9690	0
119	20231101	170800	398758290	9690	9690	9690	9690	0
120	20231101	170700	398758290	9690	9690	9690	9690	0
121	20231101	170600	398758290	9690	9690	9690	9690	0
122	20231101	170500	398758290	9690	9690	9690	9690	600
123	20231101	170400	398758290	9690	9690	9690	9690	0
124	20231101	170300	398758290	9690	9690	9690	9690	0
125	20231101	170200	398758290	9690	9690	9690	9690	0
126	20231101	170100	398758290	9690	9690	9690	9690	0
127	20231101	170000	398758290	9690	9690	9690	9690	0
128	20231101	165900	398758290	9690	9690	9690	9690	0
129	20231101	165800	398758290	9690	9690	9690	9690	0
130	20231101	165700	398758290	9690	9690	9690	9690	0
131	20231101	165600	398758290	9690	9690	9690	9690	0
132	20231101	165500	398758290	9690	9690	9690	9690	0
133	20231101	165400	398758290	9690	9690	9690	9690	0
134	20231101	165300	398758290	9690	9690	9690	9690	0
135	20231101	165200	398758290	9690	9690	9690	9690	0
136	20231101	165100	398758290	9690	9690	9690	9690	0
137	20231101	165000	398758290	9690	9690	9690	9690	0
138	20231101	164900	398758290	9690	9690	9690	9690	0
139	20231101	164800	398758290	9690	9690	9690	9690	0
140	20231101	164700	398758290	9690	9690	9690	9690	0
141	20231101	164600	398758290	9690	9690	9690	9690	0
142	20231101	164500	398758290	9690	9690	9690	9690	0
143	20231101	164400	398758290	9690	9690	9690	9690	0
144	20231101	164300	398758290	9690	9690	9690	9690	0
145	20231101	164200	398758290	9690	9690	9690	9690	0
146	20231101	164100	398758290	9690	9690	9690	9690	0
147	20231101	164000	398758290	9690	9690	9690	9690	0
148	20231101	163900	398758290	9690	9690	9690	9690	0
149	20231101	163800	398758290	9690	9690	9690	9690	0
150	20231101	163700	398758290	9690	9690	9690	9690	0
151	20231101	163600	398758290	9690	9690	9690	9690	0
152	20231101	163500	398758290	9690	9690	9690	9690	600
153	20231101	163400	398758290	9690	9690	9690	9690	0
154	20231101	163300	398758290	9690	9690	9690	9690	0
155	20231101	163200	398758290	9690	9690	9690	9690	0
156	20231101	163100	398758290	9690	9690	9690	9690	0
157	20231101	163000	398758290	9690	9690	9690	9690	0
158	20231101	162900	398758290	9690	9690	9690	9690	0
159	20231101	162800	398758290	9690	9690	9690	9690	0
160	20231101	162700	398758290	9690	9690	9690	9690	0
161	20231101	162600	398758290	9690	9690	9690	9690	0
162	20231101	162500	398758290	9690	9690	9690	9690	0
163	20231101	162400	398758290	9690	9690	9690	9690	0
164	20231101	162300	398758290	9690	9690	9690	9690	0
165	20231101	162200	398758290	9690	9690	9690	9690	0
166	20231101	162100	398758290	9690	9690	9690	9690	0
167	20231101	162000	398758290	9690	9690	9690	9690	0
168	20231101	161900	398758290	9690	9690	9690	9690	0
169	20231101	161800	398758290	9690	9690	9690	9690	0
170	20231101	161700	398758290	9690	9690	9690	9690	0
171	20231101	161600	398758290	9690	9690	9690	9690	0
172	20231101	161500	398758290	9690	9690	9690	9690	0
173	20231101	161400	398758290	9690	9690	9690	9690	0
174	20231101	161300	398758290	9690	9690	9690	9690	0
175	20231101	161200	398758290	9690	9690	9690	9690	0
176	20231101	161100	398758290	9690	9690	9690	9690	0
177	20231101	161000	398758290	9690	9690	9690	9690	0
178	20231101	160900	398758290	9690	9690	9690	9690	0
179	20231101	160800	398758290	9690	9690	9690	9690	0
180	20231101	160700	398758290	9690	9690	9690	9690	0
181	20231101	160600	398758290	9690	9690	9690	9690	0
182	20231101	160500	398758290	9690	9690	9690	9690	600
183	20231101	160400	398758290	9690	9690	9690	9690	0
184	20231101	160300	398758290	9690	9690	9690	9690	0
185	20231101	160200	398758290	9690	9690	9690	9690	0
186	20231101	160100	398758290	9690	9690	9690	9690	0
187	20231101	160000	398758290	9690	9690	9690	9690	0
188	20231101	155900	398758290	9690	9690	9690	9690	0
189	20231101	155800	398758290	9690	9690	9690	9690	0
190	20231101	155700	398758290	9690	9690	9690	9690	0
191	20231101	155600	398758290	9690	9690	9690	9690	0
192	20231101	155500	398758290	9690	9690	9690	9690	0
193	20231101	155400	398758290	9690	9690	9690	9690	0
194	20231101	155300	398758290	9690	9690	9690	9690	0
195	20231101	155200	398758290	9690	9690	9690	9690	0
196	20231101	155100	398758290	9690	9690	9690	9690	0
197	20231101	155000	398758290	9690	9690	9690	9690	0
198	20231101	154900	398758290	9690	9690	9690	9690	0
199	20231101	154800	398758290	9690	9690	9690	9690	0
200	20231101	154700	398758290	9690	9690	9690	9690	0
201	20231101	154600	398758290	9690	9690	9690	9690	0
202	20231101	154500	398758290	9690	9690	9690	9690	0
203	20231101	154400	398758290	9690	9690	9690	9690	0
204	20231101	154300	398758290	9690	9690	9690	9690	0
205	20231101	154200	398758290	9690	9690	9690	9690	0
206	20231101	154100	398758290	9690	9690	9690	9690	0
207	20231101	154000	398758290	9690	9690	9690	9690	0
208	20231101	153900	398758290	9690	9690	9690	9690	0
209	20231101	153800	398758290	9690	9690	9690	9690	0
210	20231101	153700	398758290	9690	9690	9690	9690	0
211	20231101	153600	398758290	9690	9690	9690	9690	0
212	20231101	153500	398758290	9690	9690	9690	9690	600
213	20231101	153400	398758290	9690	9690	9690	9690	0
214	20231101	153300	398758290	9690	9690	9690	9690	0
215	20231101	153200	398758290	9690	9690	9690	9690	0
216	20231101	153100	398758290	9690	9690	9690	9690	0
217	20231101	153000	398758290	9690	9690	9690	9690	600
218	20231101	152900	392944290	9660	9660	9660	9660	0
219	20231101	152800	392944290	9660	9660	9660	9660	0
220	20231101	152700	392944290	9660	9660	9660	9660	0
221	20231101	152600	392944290	9660	9660	9660	9660	0
222	20231101	152500	392944290	9660	9660	9660	9660	0
223	20231101	152400	392944290	9660	9660	9660	9660	0
224	20231101	152300	392944290	9660	9660	9660	9660	0
225	20231101	152200	392944290	9660	9660	9660	9660	0
226	20231101	152100	392944290	9660	9660	9660	9660	0
227	20231101	152000	392944290	9660	9660	9660	9660	0
228	20231101	151900	392944290	9660	9660	9660	9660	1
229	20231101	151800	392934630	9660	9660	9660	9660	29
230	20231101	151700	392654490	9650	9660	9660	9640	62
231	20231101	151600	392056190	9650	9660	9660	9650	2
232	20231101	151500	392036880	9650	9650	9650	9650	1
233	20231101	151400	392027230	9640	9660	9660	9640	17
234	20231101	151300	391863330	9650	9650	9650	9650	1
235	20231101	151200	391853680	9640	9680	9680	9640	89
236	20231101	151100	390993940	9670	9670	9670	9670	1
237	20231101	151000	390984270	9680	9670	9680	9670	31
238	20231101	150900	390684200	9680	9680	9680	9680	14
239	20231101	150800	390548680	9680	9680	9680	9670	27
240	20231101	150700	390287330	9680	9670	9680	9670	8
241	20231101	150600	390209900	9680	9670	9680	9670	9
242	20231101	150500	390122790	9680	9680	9680	9680	35
243	20231101	150400	389783990	9680	9680	9680	9680	34
244	20231101	150300	389454870	9690	9690	9690	9690	37
245	20231101	150200	389096340	9690	9690	9690	9640	216
246	20231101	150100	387004390	9680	9690	9690	9680	19
247	20231101	150000	386820380	9700	9690	9700	9640	38
248	20231101	145900	386452140	9700	9700	9700	9700	11
249	20231101	145800	386345440	9630	9700	9700	9630	27
250	20231101	145700	386084610	9700	9700	9700	9700	2
251	20231101	145600	386065210	9690	9700	9700	9690	26
252	20231101	145500	385813260	9690	9680	9690	9660	87
253	20231101	145400	384970270	9670	9700	9700	9670	95
254	20231101	145300	384051540	9690	9690	9690	9690	201
255	20231101	145200	382103850	9690	9690	9690	9690	29
256	20231101	145100	381822840	9690	9690	9690	9690	1
257	20231101	145000	381813150	9700	9700	9700	9700	27
258	20231101	144900	381551250	9700	9690	9700	9690	28
259	20231101	144800	381279660	9680	9680	9680	9680	1
260	20231101	144700	381269980	9700	9700	9700	9700	1
261	20231101	144600	381260280	9700	9700	9700	9700	11
262	20231101	144500	381153580	9700	9700	9700	9700	38
263	20231101	144400	380784980	9700	9700	9700	9700	29
264	20231101	144300	380503680	9700	9690	9700	9650	280
265	20231101	144200	377790600	9690	9680	9690	9650	68
266	20231101	144100	377131810	9690	9670	9690	9670	98
267	20231101	144000	376183320	9670	9660	9670	9650	37
268	20231101	143900	375825770	9650	9680	9680	9650	14
269	20231101	143800	375690280	9680	9680	9680	9680	13
270	20231101	143700	375564440	9680	9690	9690	9620	36
271	20231101	143600	375217330	9680	9690	9690	9680	4
272	20231101	143500	375178600	9690	9690	9690	9690	1
273	20231101	143400	375168910	9680	9680	9680	9680	6
274	20231101	143300	375110830	9670	9670	9670	9670	29
275	20231101	143200	374830400	9660	9690	9690	9660	473
276	20231101	143100	370260070	9680	9680	9680	9680	7
277	20231101	143000	370192310	9670	9680	9680	9670	8
278	20231101	142900	370114940	9670	9670	9690	9670	20
279	20231101	142800	369921320	9680	9680	9680	9680	9
280	20231101	142700	369834200	9680	9680	9680	9680	55
281	20231101	142600	369301800	9680	9680	9680	9680	41
282	20231101	142500	368904920	9670	9690	9690	9670	2
283	20231101	142400	368885560	9680	9680	9680	9610	27
284	20231101	142300	368625910	9680	9680	9680	9680	32
285	20231101	142200	368316150	9680	9680	9680	9680	16
286	20231101	142100	368161270	9680	9680	9680	9680	16
287	20231101	142000	368006390	9680	9680	9680	9680	12
288	20231101	141900	367890230	9690	9650	9690	9640	282
289	20231101	141800	365160840	9650	9650	9650	9650	40
290	20231101	141700	364774840	9640	9640	9640	9640	1
291	20231101	141600	364765200	9610	9610	9610	9610	0
292	20231101	141500	364765200	9610	9630	9630	9610	28
293	20231101	141400	364496100	9620	9620	9620	9620	1
294	20231101	141300	364486480	9610	9640	9640	9610	97
295	20231101	141200	363554130	9630	9640	9640	9630	29
296	20231101	141100	363274850	9630	9630	9630	9630	3
297	20231101	141000	363245960	9620	9630	9630	9620	61
298	20231101	140900	362659130	9620	9640	9640	9620	46
299	20231101	140800	362216590	9630	9630	9630	9630	1
300	20231101	140700	362206960	9620	9650	9650	9620	2
301	20231101	140600	362187690	9640	9660	9660	9640	1095
302	20231101	140500	351621020	9650	9690	9690	9650	100
303	20231101	140400	350655390	9690	9690	9690	9690	40
304	20231101	140300	350267790	9670	9670	9670	9670	2
305	20231101	140200	350248450	9670	9660	9670	9660	10
306	20231101	140100	350151810	9660	9660	9660	9660	22
307	20231101	140000	349939290	9650	9690	9690	9650	13
308	20231101	135900	349813360	9690	9690	9690	9690	12
309	20231101	135800	349697080	9690	9690	9690	9670	32
310	20231101	135700	349387240	9640	9690	9690	9640	53
311	20231101	135600	348874470	9620	9630	9690	9620	118
312	20231101	135500	347737490	9620	9620	9620	9620	0
313	20231101	135400	347737490	9620	9630	9630	9620	15
314	20231101	135300	347593170	9620	9620	9620	9620	0
315	20231101	135200	347593170	9620	9660	9660	9620	27
316	20231101	135100	347333310	9660	9660	9660	9660	1
317	20231101	135000	347323650	9670	9670	9670	9670	1
318	20231101	134900	347313980	9670	9670	9670	9670	29
319	20231101	134800	347033550	9670	9670	9670	9670	1
320	20231101	134700	347023880	9670	9670	9670	9670	1
321	20231101	134600	347014210	9670	9670	9670	9670	1
322	20231101	134500	347004540	9670	9680	9680	9670	36
323	20231101	134400	346656410	9680	9680	9680	9680	12
324	20231101	134300	346540250	9680	9680	9680	9680	18
325	20231101	134200	346366010	9680	9670	9680	9670	244
326	20231101	134100	344004590	9670	9670	9670	9670	112
327	20231101	134000	342921550	9670	9650	9680	9650	413
328	20231101	133900	338928130	9650	9610	9650	9610	122
329	20231101	133800	337751730	9610	9610	9610	9610	13
330	20231101	133700	337626800	9610	9610	9610	9610	13
331	20231101	133600	337501870	9610	9610	9610	9610	27
332	20231101	133500	337242400	9610	9610	9610	9610	13
333	20231101	133400	337117470	9610	9610	9610	9610	43
334	20231101	133300	336704240	9600	9600	9600	9600	0
335	20231101	133200	336704240	9600	9600	9600	9600	0
336	20231101	133100	336704240	9600	9600	9600	9600	0
337	20231101	133000	336704240	9600	9640	9640	9600	2
338	20231101	132900	336685000	9640	9620	9640	9600	200
339	20231101	132800	334763620	9610	9640	9640	9610	901
340	20231101	132700	326104780	9640	9640	9640	9630	39
341	20231101	132600	325728830	9640	9640	9640	9640	1
342	20231101	132500	325719190	9640	9640	9640	9640	1
343	20231101	132400	325709550	9640	9640	9640	9640	5
344	20231101	132300	325661350	9640	9640	9640	9640	2
345	20231101	132200	325642070	9640	9640	9640	9640	21
346	20231101	132100	325439630	9640	9640	9640	9640	13
347	20231101	132000	325314310	9640	9640	9640	9640	41
348	20231101	131900	324919070	9630	9640	9640	9630	2
349	20231101	131800	324899800	9640	9640	9640	9620	23
350	20231101	131700	324678280	9640	9640	9640	9640	13
351	20231101	131600	324552960	9640	9640	9640	9640	13
352	20231101	131500	324427640	9630	9640	9640	9630	32
353	20231101	131400	324119170	9640	9640	9640	9640	13
354	20231101	131300	323993850	9640	9640	9640	9610	26
355	20231101	131200	323743930	9640	9640	9640	9640	29
356	20231101	131100	323464370	9640	9640	9640	9640	8
357	20231101	131000	323387250	9640	9640	9640	9640	1
358	20231101	130900	323377610	9640	9640	9640	9640	1
359	20231101	130800	323367970	9640	9640	9640	9640	2
360	20231101	130700	323348690	9630	9630	9630	9630	148
361	20231101	130600	321923450	9630	9640	9640	9620	441
362	20231101	130500	317679200	9640	9640	9640	9640	29
363	20231101	130400	317399640	9640	9650	9650	9640	25
364	20231101	130300	317158630	9650	9650	9650	9650	3
365	20231101	130200	317129680	9650	9660	9660	9640	112
366	20231101	130100	316049370	9660	9660	9660	9660	12
367	20231101	130000	315933450	9660	9660	9670	9640	55
368	20231101	125900	315402060	9660	9660	9660	9660	48
369	20231101	125800	314938380	9660	9660	9660	9660	63
370	20231101	125700	314329800	9660	9670	9670	9660	30
371	20231101	125600	314039990	9670	9650	9670	9650	114
372	20231101	125500	312938630	9670	9670	9670	9660	706
373	20231101	125400	306113000	9670	9660	9670	9660	13
374	20231101	125300	305987310	9650	9660	9660	9650	173
375	20231101	125200	304317850	9650	9670	9670	9650	11
376	20231101	125100	304211680	9670	9670	9670	9670	47
377	20231101	125000	303757190	9660	9660	9660	9660	2
378	20231101	124900	303737870	9670	9670	9670	9660	183
379	20231101	124800	301968280	9670	9660	9670	9650	122
380	20231101	124700	300790070	9660	9660	9660	9660	6
381	20231101	124600	300732110	9660	9660	9660	9660	2
382	20231101	124500	300712790	9660	9660	9660	9660	1
383	20231101	124400	300703130	9650	9650	9650	9650	54
384	20231101	124300	300182030	9650	9650	9650	9650	30
385	20231101	124200	299892530	9650	9650	9650	9650	2
386	20231101	124100	299873230	9650	9650	9650	9650	1
387	20231101	124000	299863580	9660	9660	9660	9660	1
388	20231101	123900	299853920	9660	9660	9660	9650	66
389	20231101	123800	299216900	9650	9660	9660	9650	61
390	20231101	123700	298628130	9660	9670	9670	9660	12
391	20231101	123600	298512200	9670	9670	9670	9670	14
392	20231101	123500	298376820	9670	9670	9670	9640	50
393	20231101	123400	297893610	9670	9670	9670	9670	11
394	20231101	123300	297787240	9640	9670	9670	9640	147
395	20231101	123200	296368700	9670	9670	9670	9670	2
396	20231101	123100	296349360	9660	9640	9660	9630	2099
397	20231101	123000	276114970	9640	9640	9640	9640	282
398	20231101	122900	273396490	9640	9640	9640	9640	78
399	20231101	122800	272644570	9640	9640	9640	9640	60
400	20231101	122700	272066170	9640	9640	9640	9640	11
401	20231101	122600	271960130	9640	9640	9640	9640	1
402	20231101	122500	271950490	9640	9640	9640	9640	1
403	20231101	122400	271940850	9640	9640	9640	9640	1
404	20231101	122300	271931210	9640	9640	9640	9640	34
405	20231101	122200	271603450	9640	9640	9640	9640	27
406	20231101	122100	271343170	9640	9640	9640	9640	40
407	20231101	122000	270957570	9640	9640	9640	9640	12
408	20231101	121900	270841890	9640	9640	9640	9640	32
409	20231101	121800	270533410	9640	9620	9640	9620	13
410	20231101	121700	270408110	9610	9630	9640	9610	133
411	20231101	121600	269129300	9620	9640	9640	9620	14
412	20231101	121500	268994360	9640	9640	9640	9640	24
413	20231101	121400	268763000	9640	9640	9640	9640	46
414	20231101	121300	268319560	9630	9630	9630	9630	430
415	20231101	121200	264178660	9620	9620	9620	9620	53
416	20231101	121100	263668800	9620	9620	9620	9610	28
417	20231101	121000	263399450	9620	9630	9630	9620	2
418	20231101	120900	263380200	9630	9630	9630	9630	7
419	20231101	120800	263312790	9630	9630	9630	9630	1
420	20231101	120700	263303160	9620	9620	9620	9620	1
421	20231101	120600	263293540	9610	9610	9610	9610	2070
422	20231101	120500	243400840	9600	9610	9610	9600	2
423	20231101	120400	243381630	9600	9610	9610	9600	27
424	20231101	120300	243122420	9600	9600	9600	9600	74
425	20231101	120200	242412020	9610	9610	9610	9610	1
426	20231101	120100	242402410	9600	9600	9600	9600	39
427	20231101	120000	242028010	9610	9610	9610	9600	20
428	20231101	115900	241835830	9590	9600	9600	9590	55
429	20231101	115800	241308110	9570	9610	9610	9570	14
430	20231101	115700	241173610	9610	9610	9610	9610	13
431	20231101	115600	241048680	9610	9610	9610	9610	1
432	20231101	115500	241039070	9610	9600	9610	9600	30
433	20231101	115400	240750950	9590	9600	9600	9590	2
434	20231101	115300	240731760	9600	9600	9600	9600	13
435	20231101	115200	240606960	9600	9600	9600	9600	65
436	20231101	115100	239982960	9600	9590	9600	9590	13
437	20231101	115000	239858170	9600	9590	9600	9550	152
438	20231101	114900	238405020	9580	9580	9580	9580	12
439	20231101	114800	238290060	9570	9600	9600	9560	25
440	20231101	114700	238051010	9600	9600	9600	9600	1
441	20231101	114600	238041410	9600	9600	9600	9600	1
442	20231101	114500	238031810	9550	9600	9600	9550	3
443	20231101	114400	238003110	9600	9600	9600	9600	1
444	20231101	114300	237993510	9600	9600	9600	9600	1
445	20231101	114200	237983910	9600	9600	9600	9600	1
446	20231101	114100	237974310	9600	9600	9600	9600	1
447	20231101	114000	237964710	9600	9600	9600	9600	37
448	20231101	113900	237609510	9590	9590	9590	9550	4
449	20231101	113800	237571190	9590	9590	9590	9590	13
450	20231101	113700	237446520	9590	9590	9590	9590	13
451	20231101	113600	237321850	9590	9590	9590	9550	14
452	20231101	113500	237187630	9590	9590	9590	9590	13
453	20231101	113400	237062960	9590	9590	9590	9590	41
454	20231101	113300	236669770	9580	9580	9580	9580	7
455	20231101	113200	236602710	9580	9580	9580	9570	20
456	20231101	113100	236411160	9570	9580	9580	9570	2
457	20231101	113000	236392010	9570	9590	9590	9570	277
458	20231101	112900	233741100	9580	9580	9580	9580	2
459	20231101	112800	233721940	9590	9580	9590	9580	24
460	20231101	112700	233491930	9580	9570	9580	9570	83
461	20231101	112600	232697300	9540	9540	9540	9540	0
462	20231101	112500	232697300	9540	9540	9540	9540	0
463	20231101	112400	232697300	9540	9560	9560	9540	2
464	20231101	112300	232678200	9550	9550	9550	9550	4
465	20231101	112200	232640000	9540	9540	9540	9540	0
466	20231101	112100	232640000	9540	9540	9540	9540	0
467	20231101	112000	232640000	9540	9590	9590	9540	21
468	20231101	111900	232439610	9590	9590	9590	9590	42
469	20231101	111800	232036830	9590	9590	9590	9590	14
470	20231101	111700	231902570	9590	9590	9590	9590	13
471	20231101	111600	231777900	9590	9550	9590	9550	13
472	20231101	111500	231653270	9540	9540	9540	9530	188
473	20231101	111400	229859760	9510	9530	9530	9510	4
474	20231101	111300	229821660	9530	9520	9530	9510	14
475	20231101	111200	229688270	9530	9530	9530	9530	13
476	20231101	111100	229564380	9530	9530	9530	9530	47
477	20231101	111000	229116470	9530	9510	9530	9510	13
478	20231101	110900	228992600	9500	9510	9510	9500	104
479	20231101	110800	228004590	9500	9540	9540	9500	3
480	20231101	110700	227976050	9540	9540	9540	9540	1
481	20231101	110600	227966510	9540	9540	9540	9540	1
482	20231101	110500	227956970	9540	9530	9540	9510	236
483	20231101	110400	225705980	9520	9520	9520	9520	60
484	20231101	110300	225134780	9500	9520	9520	9500	33
485	20231101	110200	224821040	9510	9510	9510	9510	1
486	20231101	110100	224811530	9500	9530	9530	9500	19
487	20231101	110000	224630850	9530	9530	9530	9530	1
488	20231101	105900	224621320	9540	9540	9540	9540	13
489	20231101	105800	224497300	9540	9530	9540	9530	13
490	20231101	105700	224373290	9520	9510	9540	9490	22
491	20231101	105600	224163830	9500	9540	9540	9500	72
492	20231101	105500	223478510	9520	9540	9540	9520	13
493	20231101	105400	223354510	9510	9520	9540	9510	118
494	20231101	105300	222231960	9510	9550	9550	9510	163
495	20231101	105200	220681210	9550	9550	9550	9550	14
496	20231101	105100	220547510	9520	9560	9560	9520	9
497	20231101	105000	220461510	9560	9570	9570	9560	21
498	20231101	104900	220260670	9570	9560	9570	9530	372
499	20231101	104800	216715000	9550	9580	9580	9540	389
500	20231101	104700	213003280	9570	9570	9570	9570	1
501	20231101	104600	212993710	9560	9580	9580	9560	80
502	20231101	104500	212228890	9570	9590	9590	9570	14
503	20231101	104400	212094890	9590	9590	9590	9590	1
504	20231101	104300	212085300	9580	9590	9590	9580	24
505	20231101	104200	211855370	9580	9580	9580	9570	42
506	20231101	104100	211453020	9570	9600	9600	9570	169
507	20231101	104000	209834430	9590	9610	9610	9590	91
508	20231101	103900	208961720	9610	9620	9620	9610	2
509	20231101	103800	208942490	9620	9620	9620	9620	1
510	20231101	103700	208932870	9620	9620	9620	9620	13
511	20231101	103600	208807810	9580	9590	9620	9580	328
512	20231101	103500	205663980	9580	9590	9590	9580	70
513	20231101	103400	204992710	9580	9630	9630	9580	735
514	20231101	103300	197945770	9630	9630	9630	9600	149
515	20231101	103200	196513930	9630	9630	9630	9630	14
516	20231101	103100	196379110	9620	9620	9620	9600	59
517	20231101	103000	195811570	9620	9630	9630	9620	14
518	20231101	102900	195676880	9630	9630	9630	9630	54
519	20231101	102800	195156860	9630	9630	9630	9630	14
520	20231101	102700	195022040	9630	9630	9630	9630	1
521	20231101	102600	195012410	9630	9630	9630	9630	32
522	20231101	102500	194704250	9620	9620	9620	9620	29
523	20231101	102400	194425270	9610	9640	9640	9610	661
524	20231101	102300	188060930	9630	9670	9670	9630	2
525	20231101	102200	188041630	9670	9650	9670	9650	3
526	20231101	102100	188012640	9640	9660	9660	9640	342
527	20231101	102000	184711020	9650	9670	9670	9650	9
528	20231101	101900	184624150	9670	9670	9670	9670	1
529	20231101	101800	184614480	9670	9670	9670	9670	1
530	20231101	101700	184604810	9670	9670	9680	9670	73
531	20231101	101600	183898510	9660	9680	9680	9660	14
532	20231101	101500	183763010	9650	9650	9650	9650	93
533	20231101	101400	182865560	9630	9650	9650	9630	16
534	20231101	101300	182711190	9650	9650	9650	9650	13
535	20231101	101200	182585740	9630	9680	9680	9630	54
536	20231101	101100	182065020	9670	9670	9670	9660	35
537	20231101	101000	181726610	9650	9640	9650	9640	495
538	20231101	100900	176952700	9630	9650	9650	9630	76
539	20231101	100800	176219500	9650	9650	9650	9610	545
540	20231101	100700	170976540	9650	9650	9650	9650	1
541	20231101	100600	170966890	9640	9640	9640	9640	2
542	20231101	100500	170947610	9630	9630	9630	9630	18
543	20231101	100400	170774270	9610	9610	9610	9610	0
544	20231101	100300	170774270	9610	9650	9650	9610	5
545	20231101	100200	170726140	9650	9650	9650	9650	155
546	20231101	100100	169230390	9650	9640	9650	9640	98
547	20231101	100000	168284870	9620	9630	9640	9620	26
548	20231101	095900	168034430	9610	9610	9610	9610	0
549	20231101	095800	168034430	9610	9610	9610	9610	72
550	20231101	095700	167342510	9560	9630	9630	9560	12
551	20231101	095600	167227450	9630	9630	9630	9610	93
552	20231101	095500	166332300	9630	9630	9630	9630	13
553	20231101	095400	166207110	9570	9630	9630	9570	40
554	20231101	095300	165823410	9630	9620	9630	9620	25
555	20231101	095200	165582700	9620	9620	9620	9620	14
556	20231101	095100	165448020	9620	9630	9630	9620	32
557	20231101	095000	165139990	9630	9640	9640	9630	25
558	20231101	094900	164899230	9640	9590	9650	9590	142
559	20231101	094800	163535270	9590	9590	9590	9590	16
560	20231101	094700	163381830	9590	9580	9590	9540	313
561	20231101	094600	160394250	9560	9550	9560	9540	571
562	20231101	094500	154940070	9550	9550	9550	9550	101
563	20231101	094400	153975520	9540	9550	9550	9540	2
564	20231101	094300	153956430	9550	9560	9560	9550	16
565	20231101	094200	153803610	9540	9550	9550	9540	101
566	20231101	094100	152840060	9540	9590	9590	9540	2
567	20231101	094000	152820930	9590	9540	9590	9540	41
568	20231101	093900	152429600	9540	9570	9570	9540	543
569	20231101	093800	147244870	9560	9570	9570	9560	123
570	20231101	093700	146068980	9560	9620	9620	9560	54
571	20231101	093600	145552620	9620	9580	9620	9560	510
572	20231101	093500	140674870	9570	9620	9620	9570	22
573	20231101	093400	140463590	9620	9620	9620	9620	47
574	20231101	093300	140011450	9620	9620	9620	9620	14
575	20231101	093200	139876770	9620	9570	9630	9570	123
576	20231101	093100	138698780	9560	9660	9660	9560	267
577	20231101	093000	136135420	9670	9640	9670	9640	443
578	20231101	092900	131863930	9640	9650	9650	9610	922
579	20231101	092800	122980700	9640	9590	9640	9540	748
580	20231101	092700	115805390	9590	9570	9590	9570	15
581	20231101	092600	115661580	9560	9590	9590	9560	591
582	20231101	092500	110000140	9590	9590	9590	9580	50
583	20231101	092400	109520790	9590	9590	9590	9590	31
584	20231101	092300	109223500	9590	9590	9590	9580	225
585	20231101	092200	107067080	9580	9610	9610	9580	146
586	20231101	092100	105668340	9610	9590	9610	9590	33
587	20231101	092000	105351250	9580	9610	9610	9580	99
588	20231101	091900	104402770	9620	9620	9620	9610	111
589	20231101	091800	103335030	9610	9610	9610	9580	95
590	20231101	091700	102422650	9610	9610	9610	9610	2
591	20231101	091600	102403430	9550	9590	9620	9550	427
592	20231101	091500	98304150	9540	9540	9540	9540	485
593	20231101	091400	93677250	9530	9590	9590	9530	7
594	20231101	091300	93610420	9580	9590	9590	9580	29
595	20231101	091200	93332580	9580	9530	9580	9520	619
596	20231101	091100	87419080	9510	9520	9520	9510	12
597	20231101	091000	87304940	9510	9530	9530	9510	84
598	20231101	090900	86505400	9510	9500	9550	9500	251
599	20231101	090800	84113440	9490	9490	9490	9490	2
600	20231101	090700	84094460	9480	9500	9500	9480	5
601	20231101	090600	84047020	9490	9500	9500	9490	35
602	20231101	090500	83714850	9490	9490	9490	9490	1
603	20231101	090400	83705360	9480	9500	9500	9480	1301
604	20231101	090300	71370720	9490	9550	9550	9490	255
605	20231101	090200	68946100	9570	9510	9570	9430	1715
606	20231101	090100	52595430	9500	9480	9500	9480	1099
607	20231101	090000	42155570	9410	9480	9490	9410	4402