KissMeData/030190/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191200	802404930	8670	8670	8670	8670	2186
3	20231101	191100	802404930	8670	8670	8670	8670	0
4	20231101	191000	802404930	8670	8670	8670	8670	0
5	20231101	190900	802404930	8670	8670	8670	8670	0
6	20231101	190800	802404930	8670	8670	8670	8670	0
7	20231101	190700	802404930	8670	8670	8670	8670	0
8	20231101	190600	802404930	8670	8670	8670	8670	0
9	20231101	190500	802404930	8670	8670	8670	8670	0
10	20231101	190400	802404930	8670	8670	8670	8670	0
11	20231101	190300	802404930	8670	8670	8670	8670	0
12	20231101	190200	802404930	8670	8670	8670	8670	0
13	20231101	190100	802404930	8670	8670	8670	8670	0
14	20231101	190000	802404930	8670	8670	8670	8670	0
15	20231101	185900	802404930	8670	8670	8670	8670	0
16	20231101	185800	802404930	8670	8670	8670	8670	0
17	20231101	185700	802404930	8670	8670	8670	8670	0
18	20231101	185600	802404930	8670	8670	8670	8670	0
19	20231101	185500	802404930	8670	8670	8670	8670	0
20	20231101	185400	802404930	8670	8670	8670	8670	0
21	20231101	185300	802404930	8670	8670	8670	8670	0
22	20231101	185200	802404930	8670	8670	8670	8670	0
23	20231101	185100	802404930	8670	8670	8670	8670	0
24	20231101	185000	802404930	8670	8670	8670	8670	0
25	20231101	184900	802404930	8670	8670	8670	8670	0
26	20231101	184800	802404930	8670	8670	8670	8670	0
27	20231101	184700	802404930	8670	8670	8670	8670	0
28	20231101	184600	802404930	8670	8670	8670	8670	0
29	20231101	184500	802404930	8670	8670	8670	8670	0
30	20231101	184400	802404930	8670	8670	8670	8670	0
31	20231101	184300	802404930	8670	8670	8670	8670	0
32	20231101	184200	802404930	8670	8670	8670	8670	2186
33	20231101	184100	802404930	8670	8670	8670	8670	0
34	20231101	184000	802404930	8670	8670	8670	8670	0
35	20231101	183900	802404930	8670	8670	8670	8670	0
36	20231101	183800	802404930	8670	8670	8670	8670	0
37	20231101	183700	802404930	8670	8670	8670	8670	0
38	20231101	183600	802404930	8670	8670	8670	8670	0
39	20231101	183500	802404930	8670	8670	8670	8670	0
40	20231101	183400	802404930	8670	8670	8670	8670	0
41	20231101	183300	802404930	8670	8670	8670	8670	0
42	20231101	183200	802404930	8670	8670	8670	8670	0
43	20231101	183100	802404930	8670	8670	8670	8670	0
44	20231101	183000	802404930	8670	8670	8670	8670	0
45	20231101	182900	802404930	8670	8670	8670	8670	0
46	20231101	182800	802404930	8670	8670	8670	8670	0
47	20231101	182700	802404930	8670	8670	8670	8670	0
48	20231101	182600	802404930	8670	8670	8670	8670	0
49	20231101	182500	802404930	8670	8670	8670	8670	0
50	20231101	182400	802404930	8670	8670	8670	8670	0
51	20231101	182300	802404930	8670	8670	8670	8670	0
52	20231101	182200	802404930	8670	8670	8670	8670	0
53	20231101	182100	802404930	8670	8670	8670	8670	0
54	20231101	182000	802404930	8670	8670	8670	8670	0
55	20231101	181900	802404930	8670	8670	8670	8670	0
56	20231101	181800	802404930	8670	8670	8670	8670	0
57	20231101	181700	802404930	8670	8670	8670	8670	0
58	20231101	181600	802404930	8670	8670	8670	8670	0
59	20231101	181500	802404930	8670	8670	8670	8670	0
60	20231101	181400	802404930	8670	8670	8670	8670	0
61	20231101	181300	802404930	8670	8670	8670	8670	0
62	20231101	181200	802404930	8670	8670	8670	8670	2186
63	20231101	181100	802404930	8670	8670	8670	8670	0
64	20231101	181000	802404930	8670	8670	8670	8670	0
65	20231101	180900	802404930	8670	8670	8670	8670	0
66	20231101	180800	802404930	8670	8670	8670	8670	0
67	20231101	180700	802404930	8670	8670	8670	8670	0
68	20231101	180600	802404930	8670	8670	8670	8670	0
69	20231101	180500	802404930	8670	8670	8670	8670	0
70	20231101	180400	802404930	8670	8670	8670	8670	0
71	20231101	180300	802404930	8670	8670	8670	8670	0
72	20231101	180200	802404930	8670	8670	8670	8670	0
73	20231101	180100	802404930	8670	8670	8670	8670	0
74	20231101	180000	802404930	8670	8670	8670	8670	0
75	20231101	175900	802404930	8670	8670	8670	8670	0
76	20231101	175800	802404930	8670	8670	8670	8670	0
77	20231101	175700	802404930	8670	8670	8670	8670	0
78	20231101	175600	802404930	8670	8670	8670	8670	0
79	20231101	175500	802404930	8670	8670	8670	8670	0
80	20231101	175400	802404930	8670	8670	8670	8670	0
81	20231101	175300	802404930	8670	8670	8670	8670	0
82	20231101	175200	802404930	8670	8670	8670	8670	0
83	20231101	175100	802404930	8670	8670	8670	8670	0
84	20231101	175000	802404930	8670	8670	8670	8670	0
85	20231101	174900	802404930	8670	8670	8670	8670	0
86	20231101	174800	802404930	8670	8670	8670	8670	0
87	20231101	174700	802404930	8670	8670	8670	8670	0
88	20231101	174600	802404930	8670	8670	8670	8670	0
89	20231101	174500	802404930	8670	8670	8670	8670	0
90	20231101	174400	802404930	8670	8670	8670	8670	0
91	20231101	174300	802404930	8670	8670	8670	8670	0
92	20231101	174200	802404930	8670	8670	8670	8670	2186
93	20231101	174100	802404930	8670	8670	8670	8670	0
94	20231101	174000	802404930	8670	8670	8670	8670	0
95	20231101	173900	802404930	8670	8670	8670	8670	0
96	20231101	173800	802404930	8670	8670	8670	8670	0
97	20231101	173700	802404930	8670	8670	8670	8670	0
98	20231101	173600	802404930	8670	8670	8670	8670	0
99	20231101	173500	802404930	8670	8670	8670	8670	0
100	20231101	173400	802404930	8670	8670	8670	8670	0
101	20231101	173300	802404930	8670	8670	8670	8670	0
102	20231101	173200	802404930	8670	8670	8670	8670	0
103	20231101	173100	802404930	8670	8670	8670	8670	0
104	20231101	173000	802404930	8670	8670	8670	8670	0
105	20231101	172900	802404930	8670	8670	8670	8670	0
106	20231101	172800	802404930	8670	8670	8670	8670	0
107	20231101	172700	802404930	8670	8670	8670	8670	0
108	20231101	172600	802404930	8670	8670	8670	8670	0
109	20231101	172500	802404930	8670	8670	8670	8670	0
110	20231101	172400	802404930	8670	8670	8670	8670	0
111	20231101	172300	802404930	8670	8670	8670	8670	0
112	20231101	172200	802404930	8670	8670	8670	8670	0
113	20231101	172100	802404930	8670	8670	8670	8670	0
114	20231101	172000	802404930	8670	8670	8670	8670	0
115	20231101	171900	802404930	8670	8670	8670	8670	0
116	20231101	171800	802404930	8670	8670	8670	8670	0
117	20231101	171700	802404930	8670	8670	8670	8670	0
118	20231101	171600	802404930	8670	8670	8670	8670	0
119	20231101	171500	802404930	8670	8670	8670	8670	0
120	20231101	171400	802404930	8670	8670	8670	8670	0
121	20231101	171300	802404930	8670	8670	8670	8670	0
122	20231101	171200	802404930	8670	8670	8670	8670	2186
123	20231101	171100	802404930	8670	8670	8670	8670	0
124	20231101	171000	802404930	8670	8670	8670	8670	0
125	20231101	170900	802404930	8670	8670	8670	8670	0
126	20231101	170800	802404930	8670	8670	8670	8670	0
127	20231101	170700	802404930	8670	8670	8670	8670	0
128	20231101	170600	802404930	8670	8670	8670	8670	0
129	20231101	170500	802404930	8670	8670	8670	8670	0
130	20231101	170400	802404930	8670	8670	8670	8670	0
131	20231101	170300	802404930	8670	8670	8670	8670	0
132	20231101	170200	802404930	8670	8670	8670	8670	0
133	20231101	170100	802404930	8670	8670	8670	8670	0
134	20231101	170000	802404930	8670	8670	8670	8670	0
135	20231101	165900	802404930	8670	8670	8670	8670	0
136	20231101	165800	802404930	8670	8670	8670	8670	0
137	20231101	165700	802404930	8670	8670	8670	8670	0
138	20231101	165600	802404930	8670	8670	8670	8670	0
139	20231101	165500	802404930	8670	8670	8670	8670	0
140	20231101	165400	802404930	8670	8670	8670	8670	0
141	20231101	165300	802404930	8670	8670	8670	8670	0
142	20231101	165200	802404930	8670	8670	8670	8670	0
143	20231101	165100	802404930	8670	8670	8670	8670	0
144	20231101	165000	802404930	8670	8670	8670	8670	0
145	20231101	164900	802404930	8670	8670	8670	8670	0
146	20231101	164800	802404930	8670	8670	8670	8670	0
147	20231101	164700	802404930	8670	8670	8670	8670	0
148	20231101	164600	802404930	8670	8670	8670	8670	0
149	20231101	164500	802404930	8670	8670	8670	8670	0
150	20231101	164400	802404930	8670	8670	8670	8670	0
151	20231101	164300	802404930	8670	8670	8670	8670	0
152	20231101	164200	802404930	8670	8670	8670	8670	2186
153	20231101	164100	802404930	8670	8670	8670	8670	0
154	20231101	164000	802404930	8670	8670	8670	8670	0
155	20231101	163900	802404930	8670	8670	8670	8670	0
156	20231101	163800	802404930	8670	8670	8670	8670	0
157	20231101	163700	802404930	8670	8670	8670	8670	0
158	20231101	163600	802404930	8670	8670	8670	8670	0
159	20231101	163500	802404930	8670	8670	8670	8670	0
160	20231101	163400	802404930	8670	8670	8670	8670	0
161	20231101	163300	802404930	8670	8670	8670	8670	0
162	20231101	163200	802404930	8670	8670	8670	8670	0
163	20231101	163100	802404930	8670	8670	8670	8670	0
164	20231101	163000	802404930	8670	8670	8670	8670	0
165	20231101	162900	802404930	8670	8670	8670	8670	0
166	20231101	162800	802404930	8670	8670	8670	8670	0
167	20231101	162700	802404930	8670	8670	8670	8670	0
168	20231101	162600	802404930	8670	8670	8670	8670	0
169	20231101	162500	802404930	8670	8670	8670	8670	0
170	20231101	162400	802404930	8670	8670	8670	8670	0
171	20231101	162300	802404930	8670	8670	8670	8670	0
172	20231101	162200	802404930	8670	8670	8670	8670	0
173	20231101	162100	802404930	8670	8670	8670	8670	0
174	20231101	162000	802404930	8670	8670	8670	8670	0
175	20231101	161900	802404930	8670	8670	8670	8670	0
176	20231101	161800	802404930	8670	8670	8670	8670	0
177	20231101	161700	802404930	8670	8670	8670	8670	0
178	20231101	161600	802404930	8670	8670	8670	8670	0
179	20231101	161500	802404930	8670	8670	8670	8670	0
180	20231101	161400	802404930	8670	8670	8670	8670	0
181	20231101	161300	802404930	8670	8670	8670	8670	0
182	20231101	161200	802404930	8670	8670	8670	8670	2186
183	20231101	161100	802404930	8670	8670	8670	8670	0
184	20231101	161000	802404930	8670	8670	8670	8670	0
185	20231101	160900	802404930	8670	8670	8670	8670	0
186	20231101	160800	802404930	8670	8670	8670	8670	0
187	20231101	160700	802404930	8670	8670	8670	8670	0
188	20231101	160600	802404930	8670	8670	8670	8670	0
189	20231101	160500	802404930	8670	8670	8670	8670	0
190	20231101	160400	802404930	8670	8670	8670	8670	0
191	20231101	160300	802404930	8670	8670	8670	8670	0
192	20231101	160200	802404930	8670	8670	8670	8670	0
193	20231101	160100	802404930	8670	8670	8670	8670	0
194	20231101	160000	802404930	8670	8670	8670	8670	0
195	20231101	155900	802404930	8670	8670	8670	8670	0
196	20231101	155800	802404930	8670	8670	8670	8670	0
197	20231101	155700	802404930	8670	8670	8670	8670	0
198	20231101	155600	802404930	8670	8670	8670	8670	0
199	20231101	155500	802404930	8670	8670	8670	8670	0
200	20231101	155400	802404930	8670	8670	8670	8670	0
201	20231101	155300	802404930	8670	8670	8670	8670	0
202	20231101	155200	802404930	8670	8670	8670	8670	0
203	20231101	155100	802404930	8670	8670	8670	8670	0
204	20231101	155000	802404930	8670	8670	8670	8670	0
205	20231101	154900	802404930	8670	8670	8670	8670	0
206	20231101	154800	802404930	8670	8670	8670	8670	0
207	20231101	154700	802404930	8670	8670	8670	8670	0
208	20231101	154600	802404930	8670	8670	8670	8670	0
209	20231101	154500	802404930	8670	8670	8670	8670	0
210	20231101	154400	802404930	8670	8670	8670	8670	0
211	20231101	154300	802404930	8670	8670	8670	8670	0
212	20231101	154200	802404930	8670	8670	8670	8670	2186
213	20231101	154100	802404930	8670	8670	8670	8670	0
214	20231101	154000	802404930	8670	8670	8670	8670	0
215	20231101	153900	802404930	8670	8670	8670	8670	0
216	20231101	153800	802404930	8670	8670	8670	8670	0
217	20231101	153700	802404930	8670	8670	8670	8670	0
218	20231101	153600	802404930	8670	8670	8670	8670	0
219	20231101	153500	802404930	8670	8670	8670	8670	0
220	20231101	153400	802404930	8670	8670	8670	8670	0
221	20231101	153300	802404930	8670	8670	8670	8670	0
222	20231101	153200	802404930	8670	8670	8670	8670	0
223	20231101	153100	802404930	8670	8670	8670	8670	0
224	20231101	153000	802404930	8670	8670	8670	8670	2186
225	20231101	152900	783452310	8710	8710	8710	8710	0
226	20231101	152800	783452310	8710	8710	8710	8710	0
227	20231101	152700	783452310	8710	8710	8710	8710	0
228	20231101	152600	783452310	8710	8710	8710	8710	0
229	20231101	152500	783452310	8710	8710	8710	8710	0
230	20231101	152400	783452310	8710	8710	8710	8710	0
231	20231101	152300	783452310	8710	8710	8710	8710	0
232	20231101	152200	783452310	8710	8710	8710	8710	0
233	20231101	152100	783452310	8710	8710	8710	8710	0
234	20231101	152000	783452310	8710	8710	8710	8710	0
235	20231101	151900	783452310	8710	8700	8710	8680	392
236	20231101	151800	780043540	8680	8690	8710	8680	2294
237	20231101	151700	760110460	8700	8700	8700	8690	119
238	20231101	151600	759075470	8700	8700	8700	8690	138
239	20231101	151500	757874920	8690	8690	8700	8690	40
240	20231101	151400	757527270	8690	8700	8700	8690	87
241	20231101	151300	756770740	8700	8700	8700	8690	252
242	20231101	151200	754578350	8690	8690	8690	8690	89
243	20231101	151100	753804940	8690	8700	8700	8690	75
244	20231101	151000	753152830	8690	8700	8700	8690	1074
245	20231101	150900	743818870	8700	8690	8700	8690	35
246	20231101	150800	743514380	8690	8690	8710	8690	45
247	20231101	150700	743123090	8700	8690	8710	8690	540
248	20231101	150600	738425840	8680	8680	8680	8680	38
249	20231101	150500	738096000	8680	8680	8690	8670	146
250	20231101	150400	736828540	8680	8680	8690	8680	30
251	20231101	150300	736567870	8680	8660	8690	8650	840
252	20231101	150200	729292130	8660	8680	8680	8660	389
253	20231101	150100	725919280	8670	8670	8680	8670	33
254	20231101	150000	725633160	8700	8670	8700	8670	89
255	20231101	145900	724860920	8690	8680	8690	8680	713
256	20231101	145800	718671390	8700	8710	8710	8700	63
257	20231101	145700	718122910	8710	8710	8710	8700	40
258	20231101	145600	717774850	8710	8710	8710	8710	108
259	20231101	145500	716834170	8710	8710	8710	8700	108
260	20231101	145400	715893770	8700	8680	8700	8680	96
261	20231101	145300	715059230	8700	8700	8700	8700	75
262	20231101	145200	714406730	8680	8680	8680	8680	36
263	20231101	145100	714094250	8680	8680	8680	8680	31
264	20231101	145000	713825170	8700	8710	8710	8700	240
265	20231101	144900	711736050	8710	8710	8710	8700	105
266	20231101	144800	710821810	8700	8700	8700	8700	91
267	20231101	144700	710030110	8660	8700	8700	8660	79
268	20231101	144600	709344170	8650	8650	8650	8650	37
269	20231101	144500	709024120	8710	8690	8710	8650	721
270	20231101	144400	702771180	8700	8710	8710	8700	76
271	20231101	144300	702109240	8710	8710	8720	8710	164
272	20231101	144200	700680650	8710	8710	8710	8710	74
273	20231101	144100	700036110	8710	8700	8710	8700	369
274	20231101	144000	696823800	8690	8690	8700	8690	293
275	20231101	143900	694275080	8690	8690	8690	8690	216
276	20231101	143800	692398040	8690	8680	8690	8660	141
277	20231101	143700	691174360	8680	8680	8680	8680	5
278	20231101	143600	691130960	8660	8670	8680	8660	238
279	20231101	143500	689066790	8660	8670	8670	8660	135
280	20231101	143400	687896710	8670	8670	8670	8670	89
281	20231101	143300	687125080	8670	8680	8680	8660	221
282	20231101	143200	685209800	8660	8660	8680	8630	194
283	20231101	143100	683530430	8630	8630	8630	8630	0
284	20231101	143000	683530430	8630	8630	8630	8620	128
285	20231101	142900	682425800	8620	8630	8630	8620	262
286	20231101	142800	680165220	8630	8630	8630	8630	177
287	20231101	142700	678637710	8640	8630	8640	8630	143
288	20231101	142600	677403520	8630	8630	8630	8630	209
289	20231101	142500	675599850	8640	8640	8640	8630	135
290	20231101	142400	674434000	8630	8640	8640	8630	234
291	20231101	142300	672414360	8630	8650	8650	8630	209
292	20231101	142200	670609550	8650	8640	8650	8630	187
293	20231101	142100	668994620	8650	8650	8660	8650	148
294	20231101	142000	667713880	8660	8630	8660	8630	1039
295	20231101	141900	658736270	8620	8630	8630	8620	244
296	20231101	141800	656632700	8620	8630	8630	8620	344
297	20231101	141700	653664930	8630	8640	8640	8630	169
298	20231101	141600	652205720	8630	8620	8630	8620	485
299	20231101	141500	648022250	8630	8620	8630	8620	373
300	20231101	141400	644805400	8630	8620	8630	8620	176
301	20231101	141300	643287480	8620	8630	8630	8620	250
302	20231101	141200	641132050	8630	8630	8630	8620	227
303	20231101	141100	639173510	8630	8630	8630	8630	178
304	20231101	141000	637637370	8630	8630	8640	8630	263
305	20231101	140900	635367620	8640	8640	8640	8630	196
306	20231101	140800	633674660	8640	8630	8640	8630	227
307	20231101	140700	631714690	8630	8630	8630	8630	133
308	20231101	140600	630566900	8630	8630	8670	8620	326
309	20231101	140500	627749410	8630	8620	8640	8620	285
310	20231101	140400	625290630	8620	8620	8650	8620	155
311	20231101	140300	623951740	8620	8630	8630	8620	261
312	20231101	140200	621701100	8630	8610	8650	8600	1281
313	20231101	140100	610652470	8610	8620	8620	8610	374
314	20231101	140000	607431170	8610	8610	8620	8610	353
315	20231101	135900	604391820	8610	8660	8660	8610	3881
316	20231101	135800	570863020	8650	8660	8670	8650	225
317	20231101	135700	568916020	8670	8660	8670	8660	242
318	20231101	135600	566819250	8670	8670	8670	8660	396
319	20231101	135500	563388000	8670	8670	8670	8660	186
320	20231101	135400	561777170	8660	8670	8670	8660	169
321	20231101	135300	560313540	8670	8670	8670	8660	223
322	20231101	135200	558382230	8670	8660	8670	8660	237
323	20231101	135100	556329220	8670	8670	8670	8660	128
324	20231101	135000	555220710	8660	8660	8660	8660	208
325	20231101	134900	553419430	8660	8660	8670	8660	171
326	20231101	134800	551938280	8670	8660	8670	8660	297
327	20231101	134700	549365840	8670	8670	8670	8660	241
328	20231101	134600	547278440	8660	8670	8670	8660	492
329	20231101	134500	543014050	8670	8660	8670	8660	366
330	20231101	134400	539843240	8660	8670	8670	8660	270
331	20231101	134300	537503860	8660	8670	8670	8660	254
332	20231101	134200	535303930	8670	8660	8670	8660	367
333	20231101	134100	532125120	8660	8670	8670	8660	208
334	20231101	134000	530323010	8660	8670	8670	8660	350
335	20231101	133900	527291310	8660	8690	8700	8660	4116
336	20231101	133800	491571390	8700	8700	8700	8690	251
337	20231101	133700	489390000	8700	8690	8700	8690	845
338	20231101	133600	482046680	8700	8690	8700	8690	208
339	20231101	133500	480239090	8700	8690	8700	8690	255
340	20231101	133400	478022790	8690	8690	8700	8690	178
341	20231101	133300	476475640	8690	8700	8710	8690	2754
342	20231101	133200	452519970	8700	8700	8700	8700	178
343	20231101	133100	450971370	8700	8700	8700	8700	129
344	20231101	133000	449849070	8710	8720	8720	8700	274
345	20231101	132900	447463750	8710	8730	8730	8710	2597
346	20231101	132800	424826220	8720	8730	8730	8720	252
347	20231101	132700	422628410	8730	8720	8730	8720	188
348	20231101	132600	420988950	8720	8730	8730	8720	176
349	20231101	132500	419453730	8730	8730	8730	8730	204
350	20231101	132400	417672810	8730	8730	8730	8730	0
351	20231101	132300	417672810	8730	8730	8730	8730	35
352	20231101	132200	417367260	8730	8730	8730	8730	31
353	20231101	132100	417096630	8740	8740	8740	8740	5
354	20231101	132000	417052930	8740	8730	8740	8730	62
355	20231101	131900	416511340	8730	8730	8730	8730	35
356	20231101	131800	416205790	8730	8730	8730	8730	0
357	20231101	131700	416205790	8730	8730	8730	8730	29
358	20231101	131600	415952620	8730	8730	8730	8730	223
359	20231101	131500	414005830	8730	8730	8730	8730	14
360	20231101	131400	413883610	8730	8730	8730	8730	37
361	20231101	131300	413560600	8740	8740	8740	8740	28
362	20231101	131200	413315880	8730	8730	8730	8730	55
363	20231101	131100	412835730	8730	8730	8730	8730	32
364	20231101	131000	412556370	8730	8730	8730	8730	0
365	20231101	130900	412556370	8730	8730	8730	8730	30
366	20231101	130800	412294470	8730	8730	8730	8730	29
367	20231101	130700	412041300	8730	8730	8730	8730	0
368	20231101	130600	412041300	8730	8730	8730	8730	134
369	20231101	130500	410871480	8730	8730	8740	8730	118
370	20231101	130400	409841050	8730	8730	8730	8730	0
371	20231101	130300	409841050	8730	8730	8730	8730	29
372	20231101	130200	409587880	8730	8730	8730	8730	125
373	20231101	130100	408496630	8730	8730	8730	8730	30
374	20231101	130000	408234730	8740	8740	8740	8730	45
375	20231101	125900	407841710	8730	8730	8730	8730	0
376	20231101	125800	407841710	8730	8740	8740	8730	37
377	20231101	125700	407518690	8740	8730	8740	8730	59
378	20231101	125600	407003320	8740	8740	8740	8740	12
379	20231101	125500	406898440	8730	8730	8740	8730	35
380	20231101	125400	406592840	8740	8740	8740	8740	5
381	20231101	125300	406549140	8750	8750	8750	8750	11
382	20231101	125200	406452890	8740	8730	8740	8730	36
383	20231101	125100	406138590	8750	8740	8750	8740	50
384	20231101	125000	405701380	8750	8750	8750	8750	1
385	20231101	124900	405692630	8740	8750	8750	8740	30
386	20231101	124800	405430420	8740	8740	8740	8740	0
387	20231101	124700	405430420	8740	8750	8750	8740	84
388	20231101	124600	404695770	8750	8750	8750	8750	32
389	20231101	124500	404415770	8750	8750	8750	8750	0
390	20231101	124400	404415770	8750	8750	8750	8750	29
391	20231101	124300	404162020	8760	8750	8760	8750	80
392	20231101	124200	403461550	8760	8750	8760	8750	55
393	20231101	124100	402980290	8750	8750	8750	8750	28
394	20231101	124000	402735290	8760	8760	8760	8760	18
395	20231101	123900	402577610	8770	8770	8770	8770	22
396	20231101	123800	402384670	8760	8750	8760	8750	29
397	20231101	123700	402130910	8750	8750	8750	8750	0
398	20231101	123600	402130910	8750	8770	8770	8750	36
399	20231101	123500	401815890	8750	8750	8750	8740	340
400	20231101	123400	398841210	8740	8740	8740	8740	0
401	20231101	123300	398841210	8740	8740	8740	8740	35
402	20231101	123200	398535310	8740	8740	8740	8740	29
403	20231101	123100	398281850	8740	8740	8740	8740	0
404	20231101	123000	398281850	8740	8730	8750	8730	710
405	20231101	122900	392078250	8720	8730	8730	8720	113
406	20231101	122800	391092090	8730	8720	8730	8720	3
407	20231101	122700	391065910	8720	8720	8720	8720	28
408	20231101	122600	390821750	8730	8730	8730	8730	128
409	20231101	122500	389704310	8730	8730	8730	8730	0
410	20231101	122400	389704310	8730	8730	8730	8730	32
411	20231101	122300	389424950	8730	8730	8730	8730	0
412	20231101	122200	389424950	8730	8730	8730	8730	33
413	20231101	122100	389136860	8740	8730	8740	8730	54
414	20231101	122000	388665170	8730	8730	8730	8730	500
415	20231101	121900	384300170	8730	8740	8740	8730	77
416	20231101	121800	383627540	8730	8730	8730	8730	37
417	20231101	121700	383304530	8730	8730	8730	8730	0
418	20231101	121600	383304530	8730	8740	8740	8730	202
419	20231101	121500	381541060	8730	8730	8730	8730	33
420	20231101	121400	381252970	8740	8740	8740	8740	32
421	20231101	121300	380973290	8730	8730	8730	8730	29
422	20231101	121200	380720120	8730	8730	8730	8730	77
423	20231101	121100	380047910	8730	8730	8730	8730	1
424	20231101	121000	380039180	8730	8730	8730	8730	33
425	20231101	120900	379751090	8730	8730	8730	8730	0
426	20231101	120800	379751090	8730	8740	8740	8730	63
427	20231101	120700	379200760	8730	8730	8730	8730	57
428	20231101	120600	378703150	8740	8740	8740	8740	27
429	20231101	120500	378467170	8740	8740	8740	8740	7
430	20231101	120400	378405990	8730	8730	8730	8730	31
431	20231101	120300	378135360	8730	8730	8730	8730	0
432	20231101	120200	378135360	8730	8740	8740	8730	258
433	20231101	120100	375880740	8750	8750	8750	8750	8
434	20231101	120000	375810740	8750	8760	8760	8750	205
435	20231101	115900	374016940	8760	8760	8760	8750	118
436	20231101	115800	372983550	8760	8740	8760	8740	58
437	20231101	115700	372476130	8740	8740	8740	8740	0
438	20231101	115600	372476130	8740	8740	8740	8740	30
439	20231101	115500	372213930	8740	8740	8740	8740	1
440	20231101	115400	372205190	8730	8730	8730	8730	29
441	20231101	115300	371952020	8730	8730	8730	8730	29
442	20231101	115200	371698850	8770	8770	8770	8770	0
443	20231101	115100	371698850	8770	8770	8770	8730	282
444	20231101	115000	369226910	8730	8740	8740	8730	409
445	20231101	114900	365652820	8730	8740	8740	8730	13
446	20231101	114800	365539220	8730	8730	8730	8730	32
447	20231101	114700	365259860	8770	8730	8770	8730	32
448	20231101	114600	364980460	8720	8720	8720	8720	0
449	20231101	114500	364980460	8720	8730	8730	8720	1143
450	20231101	114400	355003150	8730	8730	8730	8730	0
451	20231101	114300	355003150	8730	8730	8730	8730	31
452	20231101	114200	354732520	8730	8740	8740	8730	2733
453	20231101	114100	330864060	8740	8740	8740	8740	0
454	20231101	114000	330864060	8740	8740	8740	8740	30
455	20231101	113900	330601860	8740	8740	8740	8740	34
456	20231101	113800	330304700	8740	8740	8740	8740	18
457	20231101	113700	330147380	8730	8730	8730	8730	46
458	20231101	113600	329745800	8730	8730	8730	8730	35
459	20231101	113500	329440250	8740	8740	8740	8740	27
460	20231101	113400	329204270	8730	8740	8740	8730	82
461	20231101	113300	328488300	8740	8730	8740	8730	64
462	20231101	113200	327929570	8740	8740	8740	8740	0
463	20231101	113100	327929570	8740	8730	8740	8730	58
464	20231101	113000	327423220	8730	8730	8730	8730	0
465	20231101	112900	327423220	8730	8740	8740	8730	32
466	20231101	112800	327143850	8740	8740	8740	8740	1
467	20231101	112700	327135110	8780	8760	8780	8760	126
468	20231101	112600	326029350	8760	8730	8760	8730	168
469	20231101	112500	324559710	8730	8730	8730	8730	29
470	20231101	112400	324306540	8730	8730	8730	8730	0
471	20231101	112300	324306540	8730	8730	8730	8720	355
472	20231101	112200	321207680	8720	8720	8720	8720	28
473	20231101	112100	320963520	8730	8730	8730	8730	1
474	20231101	112000	320954790	8730	8740	8740	8730	53
475	20231101	111900	320491840	8720	8720	8720	8720	29
476	20231101	111800	320238960	8720	8720	8720	8720	0
477	20231101	111700	320238960	8720	8740	8740	8720	168
478	20231101	111600	318772460	8740	8740	8740	8740	17
479	20231101	111500	318623880	8730	8740	8740	8730	33
480	20231101	111400	318335780	8730	8740	8740	8730	27
481	20231101	111300	318099970	8740	8740	8740	8740	0
482	20231101	111200	318099970	8740	8750	8750	8740	115
483	20231101	111100	317094010	8740	8740	8740	8740	34
484	20231101	111000	316796850	8750	8750	8750	8750	1
485	20231101	110900	316788100	8760	8720	8760	8720	3640
486	20231101	110800	285009060	8710	8720	8720	8710	123
487	20231101	110700	283936800	8710	8710	8710	8710	633
488	20231101	110600	278423370	8700	8710	8710	8700	35
489	20231101	110500	278118800	8710	8700	8710	8700	108
490	20231101	110400	277178480	8720	8720	8720	8700	28
491	20231101	110300	276934350	8720	8700	8730	8700	255
492	20231101	110200	274711170	8720	8740	8740	8720	5
493	20231101	110100	274667510	8700	8710	8760	8690	2828
494	20231101	110000	250056660	8760	8750	8760	8710	3338
495	20231101	105900	220929140	8750	8750	8750	8750	0
496	20231101	105800	220929140	8750	8750	8750	8750	31
497	20231101	105700	220657890	8760	8770	8770	8760	36
498	20231101	105600	220342510	8770	8770	8770	8770	26
499	20231101	105500	220114490	8760	8760	8760	8760	133
500	20231101	105400	218949410	8760	8760	8770	8760	50
501	20231101	105300	218511390	8770	8770	8770	8770	20
502	20231101	105200	218335990	8770	8770	8770	8770	22
503	20231101	105100	218143050	8780	8780	8780	8780	8
504	20231101	105000	218072810	8770	8780	8780	8770	35
505	20231101	104900	217765780	8780	8780	8780	8780	22
506	20231101	104800	217572620	8770	8770	8770	8770	9
507	20231101	104700	217493690	8760	8760	8760	8760	28
508	20231101	104600	217248410	8770	8760	8770	8760	33
509	20231101	104500	216959290	8760	8760	8760	8760	0
510	20231101	104400	216959290	8760	8760	8760	8760	30
511	20231101	104300	216696490	8770	8780	8780	8770	114
512	20231101	104200	215696700	8770	8770	8770	8770	0
513	20231101	104100	215696700	8770	8780	8780	8770	35
514	20231101	104000	215389690	8770	8760	8770	8760	55
515	20231101	103900	214907630	8760	8760	8760	8760	0
516	20231101	103800	214907630	8760	8760	8760	8760	31
517	20231101	103700	214636070	8760	8760	8760	8760	0
518	20231101	103600	214636070	8760	8790	8790	8760	34
519	20231101	103500	214338050	8800	8760	8800	8760	34
520	20231101	103400	214040170	8790	8790	8790	8790	0
521	20231101	103300	214040170	8790	8770	8790	8760	202
522	20231101	103200	212268990	8770	8760	8770	8760	43
523	20231101	103100	211892210	8770	8770	8770	8770	0
524	20231101	103000	211892210	8770	8780	8780	8770	12
525	20231101	102900	211786950	8780	8800	8800	8770	102
526	20231101	102800	210892250	8790	8750	8790	8700	2603
527	20231101	102700	188184670	8760	8770	8770	8760	23
528	20231101	102600	187983140	8760	8770	8770	8760	47
529	20231101	102500	187571000	8780	8770	8780	8770	35
530	20231101	102400	187263930	8750	8770	8770	8750	55
531	20231101	102300	186782380	8770	8770	8770	8770	25
532	20231101	102200	186563130	8750	8770	8770	8750	36
533	20231101	102100	186248110	8750	8750	8750	8750	27
534	20231101	102000	186011860	8780	8750	8780	8750	43
535	20231101	101900	185635520	8750	8770	8780	8740	647
536	20231101	101800	179972970	8770	8750	8770	8750	55
537	20231101	101700	179491180	8750	8750	8750	8750	0
538	20231101	101600	179491180	8750	8780	8790	8750	1178
539	20231101	101500	169152430	8790	8800	8800	8790	20
540	20231101	101400	168976620	8800	8800	8800	8800	0
541	20231101	101300	168976620	8800	8790	8800	8790	40
542	20231101	101200	168625010	8800	8790	8800	8790	286
543	20231101	101100	166110940	8800	8800	8800	8800	4
544	20231101	101000	166075740	8800	8790	8800	8780	998
545	20231101	100900	157303440	8790	8790	8790	8790	0
546	20231101	100800	157303440	8790	8780	8800	8780	94
547	20231101	100700	156477750	8780	8790	8790	8780	25
548	20231101	100600	156258240	8770	8770	8770	8770	0
549	20231101	100500	156258240	8770	8770	8770	8770	0
550	20231101	100400	156258240	8770	8770	8770	8770	0
551	20231101	100300	156258240	8770	8770	8770	8770	2
552	20231101	100200	156240700	8760	8790	8790	8760	225
553	20231101	100100	154268800	8790	8790	8790	8790	46
554	20231101	100000	153864460	8790	8790	8790	8790	36
555	20231101	095900	153548020	8760	8760	8760	8760	9
556	20231101	095800	153469180	8760	8760	8760	8760	14
557	20231101	095700	153346540	8760	8770	8770	8760	30
558	20231101	095600	153083520	8760	8760	8760	8760	0
559	20231101	095500	153083520	8760	8770	8800	8760	1066
560	20231101	095400	143705040	8790	8790	8790	8790	26
561	20231101	095300	143476500	8790	8790	8790	8790	1
562	20231101	095200	143467710	8780	8780	8780	8780	0
563	20231101	095100	143467710	8780	8780	8780	8780	280
564	20231101	095000	141009310	8780	8780	8780	8780	814
565	20231101	094900	133862390	8770	8770	8770	8770	78
566	20231101	094800	133178330	8770	8770	8770	8770	27
567	20231101	094700	132941540	8750	8750	8750	8750	0
568	20231101	094600	132941540	8750	8750	8750	8750	4
569	20231101	094500	132906540	8750	8750	8750	8750	8
570	20231101	094400	132836540	8750	8770	8770	8750	16
571	20231101	094300	132696520	8770	8750	8770	8750	8
572	20231101	094200	132626380	8740	8740	8740	8740	0
573	20231101	094100	132626380	8740	8740	8740	8740	243
574	20231101	094000	130502560	8740	8740	8740	8730	249
575	20231101	093900	128326580	8730	8730	8730	8730	19
576	20231101	093800	128160710	8740	8780	8780	8740	804
577	20231101	093700	121123150	8780	8780	8780	8780	0
578	20231101	093600	121123150	8780	8780	8780	8780	13
579	20231101	093500	121009010	8780	8780	8780	8780	3
580	20231101	093400	120982670	8760	8790	8790	8760	889
581	20231101	093300	113179190	8800	8800	8800	8800	20
582	20231101	093200	113003190	8800	8800	8800	8800	28
583	20231101	093100	112756790	8780	8780	8780	8780	0
584	20231101	093000	112756790	8780	8800	8800	8780	357
585	20231101	092900	109619770	8860	8860	8860	8860	0
586	20231101	092800	109619770	8860	8860	8860	8860	212
587	20231101	092700	107741450	8860	8800	8860	8800	326
588	20231101	092600	104854150	8870	8790	8880	8780	612
589	20231101	092500	99442700	8880	8880	8910	8800	2386
590	20231101	092400	78386430	8890	8890	8890	8890	309
591	20231101	092300	75639420	8890	8880	8890	8800	356
592	20231101	092200	72478420	8820	8800	8880	8790	1517
593	20231101	092100	59062850	8780	8780	8780	8780	0
594	20231101	092000	59062850	8780	8780	8780	8780	0
595	20231101	091900	59062850	8780	8810	8810	8780	1151
596	20231101	091800	48935230	8810	8810	8810	8810	16
597	20231101	091700	48794270	8820	8820	8820	8820	117
598	20231101	091600	47762330	8820	8820	8820	8820	46
599	20231101	091500	47356610	8820	8820	8820	8820	5
600	20231101	091400	47312510	8770	8790	8790	8770	10
601	20231101	091300	47224690	8820	8820	8820	8820	0
602	20231101	091200	47224690	8820	8820	8820	8820	51
603	20231101	091100	46774870	8760	8770	8790	8760	1017
604	20231101	091000	37841950	8770	8770	8770	8770	1
605	20231101	090900	37833180	8770	8770	8770	8770	1
606	20231101	090800	37824410	8770	8770	8770	8770	29
607	20231101	090700	37570080	8770	8770	8770	8770	1
608	20231101	090600	37561310	8770	8770	8770	8770	3
609	20231101	090500	37535000	8770	8780	8780	8710	1738
610	20231101	090400	22365690	8780	8780	8780	8780	1
611	20231101	090300	22356910	8730	8730	8730	8730	0
612	20231101	090200	22356910	8730	8730	8730	8730	0
613	20231101	090100	22356910	8730	8880	8880	8730	1275
614	20231101	090000	11191040	8880	8740	8880	8740	1280