KissMeData/036890/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191900	1198154530	9570	9570	9570	9570	627
3	20231101	191800	1198154530	9570	9570	9570	9570	0
4	20231101	191700	1198154530	9570	9570	9570	9570	0
5	20231101	191600	1198154530	9570	9570	9570	9570	0
6	20231101	191500	1198154530	9570	9570	9570	9570	0
7	20231101	191400	1198154530	9570	9570	9570	9570	0
8	20231101	191300	1198154530	9570	9570	9570	9570	0
9	20231101	191200	1198154530	9570	9570	9570	9570	0
10	20231101	191100	1198154530	9570	9570	9570	9570	0
11	20231101	191000	1198154530	9570	9570	9570	9570	0
12	20231101	190900	1198154530	9570	9570	9570	9570	0
13	20231101	190800	1198154530	9570	9570	9570	9570	0
14	20231101	190700	1198154530	9570	9570	9570	9570	0
15	20231101	190600	1198154530	9570	9570	9570	9570	0
16	20231101	190500	1198154530	9570	9570	9570	9570	0
17	20231101	190400	1198154530	9570	9570	9570	9570	0
18	20231101	190300	1198154530	9570	9570	9570	9570	0
19	20231101	190200	1198154530	9570	9570	9570	9570	0
20	20231101	190100	1198154530	9570	9570	9570	9570	0
21	20231101	190000	1198154530	9570	9570	9570	9570	0
22	20231101	185900	1198154530	9570	9570	9570	9570	0
23	20231101	185800	1198154530	9570	9570	9570	9570	0
24	20231101	185700	1198154530	9570	9570	9570	9570	0
25	20231101	185600	1198154530	9570	9570	9570	9570	0
26	20231101	185500	1198154530	9570	9570	9570	9570	0
27	20231101	185400	1198154530	9570	9570	9570	9570	0
28	20231101	185300	1198154530	9570	9570	9570	9570	0
29	20231101	185200	1198154530	9570	9570	9570	9570	0
30	20231101	185100	1198154530	9570	9570	9570	9570	0
31	20231101	185000	1198154530	9570	9570	9570	9570	0
32	20231101	184900	1198154530	9570	9570	9570	9570	627
33	20231101	184800	1198154530	9570	9570	9570	9570	0
34	20231101	184700	1198154530	9570	9570	9570	9570	0
35	20231101	184600	1198154530	9570	9570	9570	9570	0
36	20231101	184500	1198154530	9570	9570	9570	9570	0
37	20231101	184400	1198154530	9570	9570	9570	9570	0
38	20231101	184300	1198154530	9570	9570	9570	9570	0
39	20231101	184200	1198154530	9570	9570	9570	9570	0
40	20231101	184100	1198154530	9570	9570	9570	9570	0
41	20231101	184000	1198154530	9570	9570	9570	9570	0
42	20231101	183900	1198154530	9570	9570	9570	9570	0
43	20231101	183800	1198154530	9570	9570	9570	9570	0
44	20231101	183700	1198154530	9570	9570	9570	9570	0
45	20231101	183600	1198154530	9570	9570	9570	9570	0
46	20231101	183500	1198154530	9570	9570	9570	9570	0
47	20231101	183400	1198154530	9570	9570	9570	9570	0
48	20231101	183300	1198154530	9570	9570	9570	9570	0
49	20231101	183200	1198154530	9570	9570	9570	9570	0
50	20231101	183100	1198154530	9570	9570	9570	9570	0
51	20231101	183000	1198154530	9570	9570	9570	9570	0
52	20231101	182900	1198154530	9570	9570	9570	9570	0
53	20231101	182800	1198154530	9570	9570	9570	9570	0
54	20231101	182700	1198154530	9570	9570	9570	9570	0
55	20231101	182600	1198154530	9570	9570	9570	9570	0
56	20231101	182500	1198154530	9570	9570	9570	9570	0
57	20231101	182400	1198154530	9570	9570	9570	9570	0
58	20231101	182300	1198154530	9570	9570	9570	9570	0
59	20231101	182200	1198154530	9570	9570	9570	9570	0
60	20231101	182100	1198154530	9570	9570	9570	9570	0
61	20231101	182000	1198154530	9570	9570	9570	9570	0
62	20231101	181900	1198154530	9570	9570	9570	9570	627
63	20231101	181800	1198154530	9570	9570	9570	9570	0
64	20231101	181700	1198154530	9570	9570	9570	9570	0
65	20231101	181600	1198154530	9570	9570	9570	9570	0
66	20231101	181500	1198154530	9570	9570	9570	9570	0
67	20231101	181400	1198154530	9570	9570	9570	9570	0
68	20231101	181300	1198154530	9570	9570	9570	9570	0
69	20231101	181200	1198154530	9570	9570	9570	9570	0
70	20231101	181100	1198154530	9570	9570	9570	9570	0
71	20231101	181000	1198154530	9570	9570	9570	9570	0
72	20231101	180900	1198154530	9570	9570	9570	9570	0
73	20231101	180800	1198154530	9570	9570	9570	9570	0
74	20231101	180700	1198154530	9570	9570	9570	9570	0
75	20231101	180600	1198154530	9570	9570	9570	9570	0
76	20231101	180500	1198154530	9570	9570	9570	9570	0
77	20231101	180400	1198154530	9570	9570	9570	9570	0
78	20231101	180300	1198154530	9570	9570	9570	9570	0
79	20231101	180200	1198154530	9570	9570	9570	9570	0
80	20231101	180100	1198154530	9570	9570	9570	9570	0
81	20231101	180000	1198154530	9570	9570	9570	9570	0
82	20231101	175900	1198154530	9570	9570	9570	9570	0
83	20231101	175800	1198154530	9570	9570	9570	9570	0
84	20231101	175700	1198154530	9570	9570	9570	9570	0
85	20231101	175600	1198154530	9570	9570	9570	9570	0
86	20231101	175500	1198154530	9570	9570	9570	9570	0
87	20231101	175400	1198154530	9570	9570	9570	9570	0
88	20231101	175300	1198154530	9570	9570	9570	9570	0
89	20231101	175200	1198154530	9570	9570	9570	9570	0
90	20231101	175100	1198154530	9570	9570	9570	9570	0
91	20231101	175000	1198154530	9570	9570	9570	9570	0
92	20231101	174900	1198154530	9570	9570	9570	9570	627
93	20231101	174800	1198154530	9570	9570	9570	9570	0
94	20231101	174700	1198154530	9570	9570	9570	9570	0
95	20231101	174600	1198154530	9570	9570	9570	9570	0
96	20231101	174500	1198154530	9570	9570	9570	9570	0
97	20231101	174400	1198154530	9570	9570	9570	9570	0
98	20231101	174300	1198154530	9570	9570	9570	9570	0
99	20231101	174200	1198154530	9570	9570	9570	9570	0
100	20231101	174100	1198154530	9570	9570	9570	9570	0
101	20231101	174000	1198154530	9570	9570	9570	9570	0
102	20231101	173900	1198154530	9570	9570	9570	9570	0
103	20231101	173800	1198154530	9570	9570	9570	9570	0
104	20231101	173700	1198154530	9570	9570	9570	9570	0
105	20231101	173600	1198154530	9570	9570	9570	9570	0
106	20231101	173500	1198154530	9570	9570	9570	9570	0
107	20231101	173400	1198154530	9570	9570	9570	9570	0
108	20231101	173300	1198154530	9570	9570	9570	9570	0
109	20231101	173200	1198154530	9570	9570	9570	9570	0
110	20231101	173100	1198154530	9570	9570	9570	9570	0
111	20231101	173000	1198154530	9570	9570	9570	9570	0
112	20231101	172900	1198154530	9570	9570	9570	9570	0
113	20231101	172800	1198154530	9570	9570	9570	9570	0
114	20231101	172700	1198154530	9570	9570	9570	9570	0
115	20231101	172600	1198154530	9570	9570	9570	9570	0
116	20231101	172500	1198154530	9570	9570	9570	9570	0
117	20231101	172400	1198154530	9570	9570	9570	9570	0
118	20231101	172300	1198154530	9570	9570	9570	9570	0
119	20231101	172200	1198154530	9570	9570	9570	9570	0
120	20231101	172100	1198154530	9570	9570	9570	9570	0
121	20231101	172000	1198154530	9570	9570	9570	9570	0
122	20231101	171900	1198154530	9570	9570	9570	9570	627
123	20231101	171800	1198154530	9570	9570	9570	9570	0
124	20231101	171700	1198154530	9570	9570	9570	9570	0
125	20231101	171600	1198154530	9570	9570	9570	9570	0
126	20231101	171500	1198154530	9570	9570	9570	9570	0
127	20231101	171400	1198154530	9570	9570	9570	9570	0
128	20231101	171300	1198154530	9570	9570	9570	9570	0
129	20231101	171200	1198154530	9570	9570	9570	9570	0
130	20231101	171100	1198154530	9570	9570	9570	9570	0
131	20231101	171000	1198154530	9570	9570	9570	9570	0
132	20231101	170900	1198154530	9570	9570	9570	9570	0
133	20231101	170800	1198154530	9570	9570	9570	9570	0
134	20231101	170700	1198154530	9570	9570	9570	9570	0
135	20231101	170600	1198154530	9570	9570	9570	9570	0
136	20231101	170500	1198154530	9570	9570	9570	9570	0
137	20231101	170400	1198154530	9570	9570	9570	9570	0
138	20231101	170300	1198154530	9570	9570	9570	9570	0
139	20231101	170200	1198154530	9570	9570	9570	9570	0
140	20231101	170100	1198154530	9570	9570	9570	9570	0
141	20231101	170000	1198154530	9570	9570	9570	9570	0
142	20231101	165900	1198154530	9570	9570	9570	9570	0
143	20231101	165800	1198154530	9570	9570	9570	9570	0
144	20231101	165700	1198154530	9570	9570	9570	9570	0
145	20231101	165600	1198154530	9570	9570	9570	9570	0
146	20231101	165500	1198154530	9570	9570	9570	9570	0
147	20231101	165400	1198154530	9570	9570	9570	9570	0
148	20231101	165300	1198154530	9570	9570	9570	9570	0
149	20231101	165200	1198154530	9570	9570	9570	9570	0
150	20231101	165100	1198154530	9570	9570	9570	9570	0
151	20231101	165000	1198154530	9570	9570	9570	9570	0
152	20231101	164900	1198154530	9570	9570	9570	9570	627
153	20231101	164800	1198154530	9570	9570	9570	9570	0
154	20231101	164700	1198154530	9570	9570	9570	9570	0
155	20231101	164600	1198154530	9570	9570	9570	9570	0
156	20231101	164500	1198154530	9570	9570	9570	9570	0
157	20231101	164400	1198154530	9570	9570	9570	9570	0
158	20231101	164300	1198154530	9570	9570	9570	9570	0
159	20231101	164200	1198154530	9570	9570	9570	9570	0
160	20231101	164100	1198154530	9570	9570	9570	9570	0
161	20231101	164000	1198154530	9570	9570	9570	9570	0
162	20231101	163900	1198154530	9570	9570	9570	9570	0
163	20231101	163800	1198154530	9570	9570	9570	9570	0
164	20231101	163700	1198154530	9570	9570	9570	9570	0
165	20231101	163600	1198154530	9570	9570	9570	9570	0
166	20231101	163500	1198154530	9570	9570	9570	9570	0
167	20231101	163400	1198154530	9570	9570	9570	9570	0
168	20231101	163300	1198154530	9570	9570	9570	9570	0
169	20231101	163200	1198154530	9570	9570	9570	9570	0
170	20231101	163100	1198154530	9570	9570	9570	9570	0
171	20231101	163000	1198154530	9570	9570	9570	9570	0
172	20231101	162900	1198154530	9570	9570	9570	9570	0
173	20231101	162800	1198154530	9570	9570	9570	9570	0
174	20231101	162700	1198154530	9570	9570	9570	9570	0
175	20231101	162600	1198154530	9570	9570	9570	9570	0
176	20231101	162500	1198154530	9570	9570	9570	9570	0
177	20231101	162400	1198154530	9570	9570	9570	9570	0
178	20231101	162300	1198154530	9570	9570	9570	9570	0
179	20231101	162200	1198154530	9570	9570	9570	9570	0
180	20231101	162100	1198154530	9570	9570	9570	9570	0
181	20231101	162000	1198154530	9570	9570	9570	9570	0
182	20231101	161900	1198154530	9570	9570	9570	9570	627
183	20231101	161800	1198154530	9570	9570	9570	9570	0
184	20231101	161700	1198154530	9570	9570	9570	9570	0
185	20231101	161600	1198154530	9570	9570	9570	9570	0
186	20231101	161500	1198154530	9570	9570	9570	9570	0
187	20231101	161400	1198154530	9570	9570	9570	9570	0
188	20231101	161300	1198154530	9570	9570	9570	9570	0
189	20231101	161200	1198154530	9570	9570	9570	9570	0
190	20231101	161100	1198154530	9570	9570	9570	9570	0
191	20231101	161000	1198154530	9570	9570	9570	9570	0
192	20231101	160900	1198154530	9570	9570	9570	9570	0
193	20231101	160800	1198154530	9570	9570	9570	9570	0
194	20231101	160700	1198154530	9570	9570	9570	9570	0
195	20231101	160600	1198154530	9570	9570	9570	9570	0
196	20231101	160500	1198154530	9570	9570	9570	9570	0
197	20231101	160400	1198154530	9570	9570	9570	9570	0
198	20231101	160300	1198154530	9570	9570	9570	9570	0
199	20231101	160200	1198154530	9570	9570	9570	9570	0
200	20231101	160100	1198154530	9570	9570	9570	9570	0
201	20231101	160000	1198154530	9570	9570	9570	9570	0
202	20231101	155900	1198154530	9570	9570	9570	9570	0
203	20231101	155800	1198154530	9570	9570	9570	9570	0
204	20231101	155700	1198154530	9570	9570	9570	9570	0
205	20231101	155600	1198154530	9570	9570	9570	9570	0
206	20231101	155500	1198154530	9570	9570	9570	9570	0
207	20231101	155400	1198154530	9570	9570	9570	9570	0
208	20231101	155300	1198154530	9570	9570	9570	9570	0
209	20231101	155200	1198154530	9570	9570	9570	9570	0
210	20231101	155100	1198154530	9570	9570	9570	9570	0
211	20231101	155000	1198154530	9570	9570	9570	9570	0
212	20231101	154900	1198154530	9570	9570	9570	9570	627
213	20231101	154800	1198154530	9570	9570	9570	9570	0
214	20231101	154700	1198154530	9570	9570	9570	9570	0
215	20231101	154600	1198154530	9570	9570	9570	9570	0
216	20231101	154500	1198154530	9570	9570	9570	9570	0
217	20231101	154400	1198154530	9570	9570	9570	9570	0
218	20231101	154300	1198154530	9570	9570	9570	9570	0
219	20231101	154200	1198154530	9570	9570	9570	9570	0
220	20231101	154100	1198154530	9570	9570	9570	9570	0
221	20231101	154000	1198154530	9570	9570	9570	9570	0
222	20231101	153900	1198154530	9570	9570	9570	9570	0
223	20231101	153800	1198154530	9570	9570	9570	9570	0
224	20231101	153700	1198154530	9570	9570	9570	9570	0
225	20231101	153600	1198154530	9570	9570	9570	9570	0
226	20231101	153500	1198154530	9570	9570	9570	9570	0
227	20231101	153400	1198154530	9570	9570	9570	9570	0
228	20231101	153300	1198154530	9570	9570	9570	9570	0
229	20231101	153200	1198154530	9570	9570	9570	9570	0
230	20231101	153100	1198154530	9570	9570	9570	9570	0
231	20231101	153000	1198154530	9570	9570	9570	9570	627
232	20231101	152900	1192154140	9580	9580	9580	9580	0
233	20231101	152800	1192154140	9580	9580	9580	9580	0
234	20231101	152700	1192154140	9580	9580	9580	9580	0
235	20231101	152600	1192154140	9580	9580	9580	9580	0
236	20231101	152500	1192154140	9580	9580	9580	9580	0
237	20231101	152400	1192154140	9580	9580	9580	9580	0
238	20231101	152300	1192154140	9580	9580	9580	9580	0
239	20231101	152200	1192154140	9580	9580	9580	9580	0
240	20231101	152100	1192154140	9580	9580	9580	9580	0
241	20231101	152000	1192154140	9580	9580	9580	9580	0
242	20231101	151900	1192154140	9580	9570	9590	9570	526
243	20231101	151800	1187115620	9570	9570	9570	9570	90
244	20231101	151700	1186254320	9570	9570	9570	9560	17
245	20231101	151600	1186091730	9560	9560	9570	9560	294
246	20231101	151500	1183281080	9570	9570	9570	9560	162
247	20231101	151400	1181732240	9570	9560	9570	9560	168
248	20231101	151300	1180125980	9570	9570	9570	9570	27
249	20231101	151200	1179867590	9580	9570	9580	9560	1401
250	20231101	151100	1166466510	9580	9560	9580	9560	222
251	20231101	151000	1164343730	9560	9560	9560	9560	0
252	20231101	150900	1164343730	9560	9560	9560	9560	523
253	20231101	150800	1159343850	9560	9570	9570	9560	1178
254	20231101	150700	1148081970	9570	9570	9570	9570	112
255	20231101	150600	1147010130	9570	9570	9580	9570	266
256	20231101	150500	1144464460	9570	9580	9580	9570	188
257	20231101	150400	1142665220	9570	9570	9570	9570	150
258	20231101	150300	1141229720	9580	9560	9580	9560	562
259	20231101	150200	1135852680	9560	9560	9560	9560	10
260	20231101	150100	1135757080	9570	9560	9570	9560	278
261	20231101	150000	1133098370	9560	9570	9570	9560	280
262	20231101	145900	1130421500	9560	9560	9560	9560	31
263	20231101	145800	1130125140	9560	9560	9570	9560	276
264	20231101	145700	1127486530	9560	9560	9570	9560	181
265	20231101	145600	1125755870	9560	9570	9570	9560	190
266	20231101	145500	1123939070	9560	9570	9570	9560	155
267	20231101	145400	1122457220	9570	9570	9570	9560	312
268	20231101	145300	1119472880	9560	9570	9570	9560	156
269	20231101	145200	1117981460	9560	9570	9570	9560	204
270	20231101	145100	1116030700	9570	9560	9570	9560	157
271	20231101	145000	1114529710	9560	9560	9560	9560	313
272	20231101	144900	1111537430	9560	9560	9560	9560	0
273	20231101	144800	1111537430	9560	9550	9560	9550	430
274	20231101	144700	1107427630	9550	9550	9550	9550	150
275	20231101	144600	1105995130	9550	9560	9560	9550	206
276	20231101	144500	1104027270	9560	9560	9560	9560	8
277	20231101	144400	1103950790	9560	9560	9560	9560	949
278	20231101	144300	1094878350	9560	9570	9570	9560	269
279	20231101	144200	1092306660	9560	9560	9560	9560	200
280	20231101	144100	1090394660	9570	9570	9570	9560	181
281	20231101	144000	1088663990	9570	9580	9580	9570	26
282	20231101	143900	1088415110	9570	9560	9570	9560	433
283	20231101	143800	1084274360	9570	9560	9570	9560	34
284	20231101	143700	1083949090	9570	9560	9570	9560	180
285	20231101	143600	1082226780	9580	9560	9580	9560	195
286	20231101	143500	1080362460	9560	9570	9570	9550	191
287	20231101	143400	1078536730	9550	9550	9560	9550	314
288	20231101	143300	1075537780	9550	9560	9560	9550	182
289	20231101	143200	1073799630	9550	9550	9550	9550	186
290	20231101	143100	1072023330	9550	9560	9560	9550	51
291	20231101	143000	1071536110	9550	9550	9560	9550	365
292	20231101	142900	1068049940	9560	9550	9560	9550	151
293	20231101	142800	1066607880	9550	9540	9550	9540	683
294	20231101	142700	1060088170	9550	9550	9550	9550	50
295	20231101	142600	1059610670	9550	9540	9550	9540	274
296	20231101	142500	1056995410	9540	9560	9560	9540	2216
297	20231101	142400	1035841370	9550	9570	9570	9550	2190
298	20231101	142300	1014916110	9570	9580	9580	9570	231
299	20231101	142200	1012705380	9570	9570	9570	9570	0
300	20231101	142100	1012705380	9570	9580	9600	9570	1776
301	20231101	142000	995692150	9580	9580	9580	9570	167
302	20231101	141900	994093790	9570	9570	9570	9570	290
303	20231101	141800	991318490	9570	9570	9580	9570	42
304	20231101	141700	990916490	9570	9570	9570	9570	372
305	20231101	141600	987356450	9570	9560	9570	9560	338
306	20231101	141500	984123290	9560	9570	9570	9560	155
307	20231101	141400	982641440	9570	9570	9570	9570	100
308	20231101	141300	981684440	9560	9560	9570	9560	214
309	20231101	141200	979638440	9560	9560	9560	9560	609
310	20231101	141100	973816400	9560	9570	9580	9560	1262
311	20231101	141000	961740500	9570	9590	9590	9570	1107
312	20231101	140900	951136710	9580	9590	9590	9580	3166
313	20231101	140800	920787170	9590	9600	9600	9590	880
314	20231101	140700	912347910	9600	9600	9600	9600	817
315	20231101	140600	904504710	9600	9610	9620	9600	2639
316	20231101	140500	879146130	9620	9630	9630	9610	2309
317	20231101	140400	856935120	9630	9620	9630	9620	175
318	20231101	140300	855251370	9630	9620	9630	9610	316
319	20231101	140200	852212670	9610	9620	9620	9610	122
320	20231101	140100	851040140	9620	9610	9630	9610	246
321	20231101	140000	848674420	9610	9620	9620	9610	210
322	20231101	135900	846655720	9620	9630	9630	9620	53
323	20231101	135800	846145430	9620	9600	9630	9600	312
324	20231101	135700	843143840	9610	9600	9610	9600	254
325	20231101	135600	840703940	9610	9620	9630	9600	132
326	20231101	135500	839433870	9600	9610	9610	9600	598
327	20231101	135400	833690510	9600	9600	9600	9600	150
328	20231101	135300	832250510	9610	9600	9610	9600	292
329	20231101	135200	829447260	9600	9600	9600	9600	150
330	20231101	135100	828007260	9610	9610	9610	9610	13
331	20231101	135000	827882330	9600	9610	9610	9600	264
332	20231101	134900	825347870	9610	9610	9610	9610	35
333	20231101	134800	825011520	9610	9620	9620	9610	296
334	20231101	134700	822166900	9610	9620	9620	9610	272
335	20231101	134600	819552970	9620	9620	9620	9620	5
336	20231101	134500	819504870	9630	9610	9640	9610	422
337	20231101	134400	815446020	9620	9630	9630	9620	31
338	20231101	134300	815147680	9620	9620	9630	9620	174
339	20231101	134200	813473600	9630	9640	9640	9630	113
340	20231101	134100	812384980	9640	9630	9640	9610	717
341	20231101	134000	805488100	9640	9630	9640	9630	340
342	20231101	133900	802213780	9620	9630	9630	9620	191
343	20231101	133800	800375950	9640	9640	9640	9640	6
344	20231101	133700	800318110	9640	9610	9640	9610	670
345	20231101	133600	793872080	9620	9610	9620	9610	155
346	20231101	133500	792382480	9620	9620	9620	9610	157
347	20231101	133400	790873640	9620	9620	9620	9620	29
348	20231101	133300	790594660	9620	9630	9630	9620	156
349	20231101	133200	789093880	9620	9620	9620	9620	686
350	20231101	133100	782494560	9620	9620	9630	9620	277
351	20231101	133000	779828720	9620	9630	9630	9620	155
352	20231101	132900	778337570	9640	9610	9640	9610	527
353	20231101	132800	773265090	9600	9600	9620	9600	558
354	20231101	132700	767908170	9630	9620	9630	9620	34
355	20231101	132600	767581030	9620	9620	9620	9620	56
356	20231101	132500	767042310	9620	9620	9620	9620	105
357	20231101	132400	766032210	9620	9620	9620	9620	2
358	20231101	132300	766012970	9620	9620	9620	9610	78
359	20231101	132200	765262730	9620	9610	9620	9610	214
360	20231101	132100	763206010	9610	9610	9610	9610	133
361	20231101	132000	761927880	9610	9610	9610	9600	76
362	20231101	131900	761198020	9610	9610	9610	9610	0
363	20231101	131800	761198020	9610	9610	9610	9610	0
364	20231101	131700	761198020	9610	9610	9610	9610	9
365	20231101	131600	761111530	9600	9600	9600	9600	64
366	20231101	131500	760497130	9610	9610	9610	9610	0
367	20231101	131400	760497130	9610	9600	9610	9600	22
368	20231101	131300	760285910	9600	9600	9600	9600	49
369	20231101	131200	759815510	9610	9610	9610	9610	24
370	20231101	131100	759584870	9610	9610	9610	9610	0
371	20231101	131000	759584870	9610	9610	9610	9610	1
372	20231101	130900	759575260	9600	9600	9600	9600	100
373	20231101	130800	758615260	9610	9600	9610	9600	102
374	20231101	130700	757636040	9610	9610	9610	9610	0
375	20231101	130600	757636040	9610	9610	9610	9610	0
376	20231101	130500	757636040	9610	9610	9610	9610	35
377	20231101	130400	757299690	9610	9610	9610	9610	0
378	20231101	130300	757299690	9610	9610	9610	9610	0
379	20231101	130200	757299690	9610	9610	9610	9610	2
380	20231101	130100	757280470	9610	9610	9610	9610	0
381	20231101	130000	757280470	9610	9600	9610	9600	376
382	20231101	125900	753670860	9600	9610	9610	9600	184
383	20231101	125800	751903620	9610	9610	9610	9610	25
384	20231101	125700	751663370	9600	9610	9610	9600	166
385	20231101	125600	750069470	9610	9610	9610	9610	47
386	20231101	125500	749617800	9620	9620	9620	9620	0
387	20231101	125400	749617800	9620	9620	9620	9620	8
388	20231101	125300	749540840	9630	9630	9630	9630	0
389	20231101	125200	749540840	9630	9630	9630	9630	14
390	20231101	125100	749406020	9630	9630	9630	9630	25
391	20231101	125000	749165270	9620	9620	9620	9620	40
392	20231101	124900	748780470	9620	9620	9620	9620	0
393	20231101	124800	748780470	9620	9620	9620	9620	6
394	20231101	124700	748722750	9620	9620	9620	9620	1
395	20231101	124600	748713130	9620	9620	9620	9620	10
396	20231101	124500	748616930	9620	9620	9620	9620	0
397	20231101	124400	748616930	9620	9620	9620	9620	10
398	20231101	124300	748520730	9630	9630	9630	9630	25
399	20231101	124200	748279980	9630	9630	9630	9630	0
400	20231101	124100	748279980	9630	9630	9630	9630	0
401	20231101	124000	748279980	9630	9630	9630	9630	67
402	20231101	123900	747634770	9620	9620	9620	9620	45
403	20231101	123800	747201870	9630	9630	9630	9630	0
404	20231101	123700	747201870	9630	9630	9630	9630	25
405	20231101	123600	746961120	9630	9630	9630	9630	25
406	20231101	123500	746720370	9620	9620	9620	9620	0
407	20231101	123400	746720370	9620	9620	9620	9620	102
408	20231101	123300	745739130	9620	9620	9620	9620	0
409	20231101	123200	745739130	9620	9620	9620	9620	250
410	20231101	123100	743334130	9620	9610	9620	9610	281
411	20231101	123000	740631010	9600	9600	9600	9600	0
412	20231101	122900	740631010	9600	9610	9610	9600	45
413	20231101	122800	740198760	9600	9600	9600	9600	300
414	20231101	122700	737318760	9600	9600	9600	9600	1033
415	20231101	122600	727401960	9610	9610	9610	9610	19
416	20231101	122500	727219370	9610	9610	9610	9610	91
417	20231101	122400	726344860	9600	9600	9600	9600	0
418	20231101	122300	726344860	9600	9600	9600	9600	0
419	20231101	122200	726344860	9600	9600	9600	9600	2
420	20231101	122100	726325660	9610	9610	9610	9610	30
421	20231101	122000	726037360	9600	9600	9600	9600	0
422	20231101	121900	726037360	9600	9600	9600	9600	0
423	20231101	121800	726037360	9600	9600	9600	9600	90
424	20231101	121700	725173360	9600	9600	9600	9600	1
425	20231101	121600	725163760	9600	9600	9600	9600	1
426	20231101	121500	725154160	9600	9590	9600	9590	268
427	20231101	121400	722581370	9590	9590	9590	9590	0
428	20231101	121300	722581370	9590	9590	9590	9590	124
429	20231101	121200	721392210	9590	9590	9590	9590	142
430	20231101	121100	720030430	9570	9580	9580	9570	1300
431	20231101	121000	707578200	9600	9600	9600	9600	76
432	20231101	120900	706848600	9600	9600	9600	9600	5
433	20231101	120800	706800600	9600	9600	9600	9590	34
434	20231101	120700	706474220	9600	9600	9600	9600	20
435	20231101	120600	706282220	9600	9600	9600	9600	39
436	20231101	120500	705907820	9600	9600	9600	9580	39
437	20231101	120400	705533620	9600	9600	9600	9600	2
438	20231101	120300	705514420	9600	9600	9600	9600	0
439	20231101	120200	705514420	9600	9600	9600	9600	20
440	20231101	120100	705322420	9590	9590	9590	9590	2
441	20231101	120000	705303240	9590	9590	9590	9590	5
442	20231101	115900	705255290	9590	9590	9590	9590	25
443	20231101	115800	705015540	9590	9580	9590	9580	197
444	20231101	115700	703127250	9590	9590	9590	9590	105
445	20231101	115600	702120300	9590	9600	9600	9590	3
446	20231101	115500	702091510	9580	9580	9600	9580	341
447	20231101	115400	698819950	9600	9600	9600	9600	5
448	20231101	115300	698771950	9590	9600	9600	9580	23
449	20231101	115200	698551460	9590	9590	9590	9590	0
450	20231101	115100	698551460	9590	9590	9590	9590	103
451	20231101	115000	697563690	9590	9590	9590	9590	0
452	20231101	114900	697563690	9590	9590	9590	9590	4
453	20231101	114800	697525330	9590	9590	9590	9590	11
454	20231101	114700	697419840	9590	9590	9590	9590	20
455	20231101	114600	697228040	9600	9600	9600	9600	9
456	20231101	114500	697141640	9600	9600	9600	9600	6
457	20231101	114400	697084040	9590	9590	9600	9590	4
458	20231101	114300	697045670	9590	9590	9590	9590	19
459	20231101	114200	696863460	9590	9600	9600	9590	6
460	20231101	114100	696805870	9600	9600	9600	9600	3
461	20231101	114000	696777070	9600	9600	9600	9590	63
462	20231101	113900	696172380	9600	9610	9620	9600	225
463	20231101	113800	694011980	9600	9600	9600	9600	100
464	20231101	113700	693051980	9620	9620	9620	9600	274
465	20231101	113600	690420100	9620	9620	9620	9600	145
466	20231101	113500	689027190	9620	9600	9620	9600	277
467	20231101	113400	686367190	9600	9610	9620	9600	450
468	20231101	113300	682046030	9620	9610	9620	9610	201
469	20231101	113200	680114400	9600	9610	9620	9600	115
470	20231101	113100	679009320	9600	9600	9600	9600	100
471	20231101	113000	678049320	9620	9600	9620	9600	2343
472	20231101	112900	655550800	9600	9600	9600	9600	1
473	20231101	112800	655541200	9600	9600	9600	9600	2
474	20231101	112700	655522000	9590	9600	9600	9590	43
475	20231101	112600	655109530	9590	9590	9590	9590	10
476	20231101	112500	655013630	9590	9590	9590	9590	60
477	20231101	112400	654438230	9590	9590	9590	9590	2
478	20231101	112300	654419050	9590	9590	9590	9590	2
479	20231101	112200	654399870	9590	9590	9590	9590	5
480	20231101	112100	654351920	9590	9590	9590	9590	0
481	20231101	112000	654351920	9590	9590	9590	9590	360
482	20231101	111900	650899520	9600	9600	9600	9600	88
483	20231101	111800	650054720	9600	9600	9620	9600	771
484	20231101	111700	642653100	9600	9590	9600	9590	89
485	20231101	111600	641799560	9590	9590	9590	9590	3
486	20231101	111500	641770790	9590	9590	9590	9590	4
487	20231101	111400	641732430	9580	9580	9580	9580	2
488	20231101	111300	641713270	9590	9590	9590	9570	15
489	20231101	111200	641569610	9590	9590	9590	9580	25
490	20231101	111100	641329930	9590	9570	9590	9570	7
491	20231101	111000	641262830	9590	9590	9590	9580	9
492	20231101	110900	641176530	9580	9580	9580	9580	8
493	20231101	110800	641099890	9590	9590	9590	9590	6
494	20231101	110700	641042350	9590	9590	9590	9590	1
495	20231101	110600	641032760	9600	9600	9600	9600	4
496	20231101	110500	640994360	9600	9600	9600	9600	1
497	20231101	110400	640984760	9600	9600	9600	9600	106
498	20231101	110300	639967160	9600	9600	9600	9600	28
499	20231101	110200	639698360	9600	9600	9600	9600	0
500	20231101	110100	639698360	9600	9590	9600	9590	3
501	20231101	110000	639669580	9600	9590	9600	9570	36
502	20231101	105900	639324810	9590	9580	9590	9580	38
503	20231101	105800	638960540	9570	9570	9570	9570	251
504	20231101	105700	636558470	9570	9570	9570	9560	22
505	20231101	105600	636347940	9570	9600	9600	9570	2161
506	20231101	105500	615631200	9600	9600	9600	9600	151
507	20231101	105400	614181600	9590	9610	9620	9590	3008
508	20231101	105300	585289250	9610	9630	9630	9610	1365
509	20231101	105200	572158590	9620	9620	9630	9620	152
510	20231101	105100	570696330	9620	9620	9630	9620	213
511	20231101	105000	568647140	9620	9620	9620	9620	100
512	20231101	104900	567685140	9630	9620	9630	9620	113
513	20231101	104800	566597950	9630	9640	9640	9630	51
514	20231101	104700	566106810	9640	9630	9640	9630	296
515	20231101	104600	563256300	9630	9630	9640	9630	103
516	20231101	104500	562264390	9640	9630	9640	9630	104
517	20231101	104400	561262830	9630	9650	9650	9630	204
518	20231101	104300	559298230	9630	9630	9630	9630	100
519	20231101	104200	558335230	9650	9650	9650	9630	103
520	20231101	104100	557343280	9630	9640	9650	9630	203
521	20231101	104000	555388120	9650	9640	9660	9640	461
522	20231101	103900	550938510	9660	9650	9670	9640	151
523	20231101	103800	549481860	9650	9660	9660	9630	159
524	20231101	103700	547948440	9660	9670	9670	9650	153
525	20231101	103600	546471150	9670	9640	9670	9630	168
526	20231101	103500	544851630	9630	9630	9640	9630	886
527	20231101	103400	536319420	9640	9640	9640	9630	108
528	20231101	103300	535279310	9640	9630	9640	9630	132
529	20231101	103200	534007820	9620	9620	9620	9620	600
530	20231101	103100	528235820	9630	9630	9630	9630	1026
531	20231101	103000	518355440	9640	9640	9640	9630	368
532	20231101	102900	514811290	9640	9670	9670	9640	338
533	20231101	102800	511552940	9640	9650	9650	9640	576
534	20231101	102700	505996460	9640	9640	9640	9640	138
535	20231101	102600	504666140	9640	9650	9650	9640	1327
536	20231101	102500	491862880	9650	9670	9670	9650	1557
537	20231101	102400	476813380	9670	9690	9690	9670	2136
538	20231101	102300	456127560	9690	9700	9700	9690	1574
539	20231101	102200	440861200	9700	9700	9710	9700	1390
540	20231101	102100	427378090	9710	9700	9710	9700	196
541	20231101	102000	425476870	9710	9720	9720	9710	23
542	20231101	101900	425253430	9720	9710	9720	9710	122
543	20231101	101800	424068590	9730	9720	9730	9710	186
544	20231101	101700	422262320	9720	9730	9730	9720	26
545	20231101	101600	422009580	9730	9720	9730	9700	159
546	20231101	101500	420467040	9730	9730	9740	9700	347
547	20231101	101400	417093690	9720	9690	9720	9660	614
548	20231101	101300	411135400	9690	9680	9690	9660	125
549	20231101	101200	409927380	9680	9680	9690	9660	218
550	20231101	101100	407820950	9690	9670	9690	9670	406
551	20231101	101000	403894830	9690	9680	9690	9670	172
552	20231101	100900	402230640	9680	9680	9690	9670	585
553	20231101	100800	396573160	9670	9660	9670	9660	139
554	20231101	100700	395230410	9670	9680	9690	9670	111
555	20231101	100600	394156430	9680	9670	9690	9660	188
556	20231101	100500	392338760	9670	9650	9680	9650	212
557	20231101	100400	390291900	9650	9670	9680	9650	1032
558	20231101	100300	380324050	9660	9650	9670	9650	102
559	20231101	100200	379338730	9660	9680	9680	9660	914
560	20231101	100100	370503530	9690	9690	9690	9680	272
561	20231101	100000	367870520	9700	9690	9700	9680	101
562	20231101	095900	366892810	9700	9730	9730	9680	138
563	20231101	095800	365555060	9730	9710	9730	9710	114
564	20231101	095700	364447840	9720	9700	9720	9690	387
565	20231101	095600	360691830	9700	9700	9700	9680	116
566	20231101	095500	359568620	9700	9710	9710	9690	7
567	20231101	095400	359500700	9710	9700	9710	9700	46
568	20231101	095300	359054240	9710	9710	9710	9710	6
569	20231101	095200	358995980	9710	9700	9710	9700	23
570	20231101	095100	358772750	9700	9700	9700	9700	72
571	20231101	095000	358074350	9680	9700	9700	9680	42
572	20231101	094900	357667640	9700	9690	9700	9690	669
573	20231101	094800	351180340	9680	9660	9680	9660	488
574	20231101	094700	346461200	9660	9670	9670	9660	303
575	20231101	094600	343532090	9670	9660	9670	9660	17
576	20231101	094500	343367760	9670	9690	9690	9670	43
577	20231101	094400	342951730	9680	9680	9680	9660	1284
578	20231101	094300	330528120	9680	9680	9680	9660	311
579	20231101	094200	327517660	9680	9670	9680	9670	253
580	20231101	094100	325068640	9670	9610	9670	9610	2119
581	20231101	094000	304617040	9590	9620	9630	9590	408
582	20231101	093900	300692940	9610	9590	9610	9580	1734
583	20231101	093800	284054620	9590	9600	9600	9590	806
584	20231101	093700	276325060	9600	9600	9610	9590	386
585	20231101	093600	272619640	9600	9590	9600	9590	1629
586	20231101	093500	256997520	9590	9580	9590	9570	337
587	20231101	093400	253769600	9590	9570	9590	9570	234
588	20231101	093300	251529890	9570	9590	9590	9570	354
589	20231101	093200	248137790	9600	9600	9600	9590	232
590	20231101	093100	245912550	9600	9620	9620	9600	30
591	20231101	093000	245623970	9620	9620	9620	9600	104
592	20231101	092900	244625480	9620	9640	9640	9600	144
593	20231101	092800	243241030	9640	9600	9640	9600	810
594	20231101	092700	235454600	9600	9590	9600	9590	208
595	20231101	092600	233457880	9580	9610	9610	9580	2108
596	20231101	092500	213237230	9620	9630	9630	9610	348
597	20231101	092400	209889350	9630	9660	9660	9620	1561
598	20231101	092300	194851440	9660	9650	9660	9650	324
599	20231101	092200	191723330	9660	9660	9670	9650	159
600	20231101	092100	190188310	9650	9650	9660	9640	899
601	20231101	092000	181509880	9650	9660	9660	9640	1088
602	20231101	091900	171015350	9650	9640	9650	9630	331
603	20231101	091800	167824950	9640	9640	9650	9640	120
604	20231101	091700	166668090	9640	9640	9650	9640	68
605	20231101	091600	166012560	9640	9650	9660	9640	528
606	20231101	091500	160917370	9650	9630	9650	9630	166
607	20231101	091400	159316110	9630	9620	9630	9620	104
608	20231101	091300	158314640	9610	9590	9610	9580	288
609	20231101	091200	155551780	9580	9570	9580	9550	864
610	20231101	091100	147285430	9570	9600	9600	9570	104
611	20231101	091000	146289790	9610	9650	9650	9600	927
612	20231101	090900	137381720	9650	9630	9650	9610	167
613	20231101	090800	135775350	9630	9630	9630	9630	29
614	20231101	090700	135496080	9620	9570	9630	9570	932
615	20231101	090600	126557240	9570	9570	9580	9540	1896
616	20231101	090500	108452450	9570	9570	9570	9540	1538
617	20231101	090400	93755010	9540	9650	9690	9540	2518
618	20231101	090300	69555380	9660	9610	9660	9610	640
619	20231101	090200	63393920	9610	9570	9610	9560	634
620	20231101	090100	57309990	9570	9610	9610	9510	1599
621	20231101	090000	42048840	9610	9510	9630	9500	4414