KissMeData/012620/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185700	80003480	8940	8940	8940	8940	269
3	20231101	185600	80003480	8940	8940	8940	8940	0
4	20231101	185500	80003480	8940	8940	8940	8940	0
5	20231101	185400	80003480	8940	8940	8940	8940	0
6	20231101	185300	80003480	8940	8940	8940	8940	0
7	20231101	185200	80003480	8940	8940	8940	8940	0
8	20231101	185100	80003480	8940	8940	8940	8940	0
9	20231101	185000	80003480	8940	8940	8940	8940	0
10	20231101	184900	80003480	8940	8940	8940	8940	0
11	20231101	184800	80003480	8940	8940	8940	8940	0
12	20231101	184700	80003480	8940	8940	8940	8940	0
13	20231101	184600	80003480	8940	8940	8940	8940	0
14	20231101	184500	80003480	8940	8940	8940	8940	0
15	20231101	184400	80003480	8940	8940	8940	8940	0
16	20231101	184300	80003480	8940	8940	8940	8940	0
17	20231101	184200	80003480	8940	8940	8940	8940	0
18	20231101	184100	80003480	8940	8940	8940	8940	0
19	20231101	184000	80003480	8940	8940	8940	8940	0
20	20231101	183900	80003480	8940	8940	8940	8940	0
21	20231101	183800	80003480	8940	8940	8940	8940	0
22	20231101	183700	80003480	8940	8940	8940	8940	0
23	20231101	183600	80003480	8940	8940	8940	8940	0
24	20231101	183500	80003480	8940	8940	8940	8940	0
25	20231101	183400	80003480	8940	8940	8940	8940	0
26	20231101	183300	80003480	8940	8940	8940	8940	0
27	20231101	183200	80003480	8940	8940	8940	8940	0
28	20231101	183100	80003480	8940	8940	8940	8940	0
29	20231101	183000	80003480	8940	8940	8940	8940	0
30	20231101	182900	80003480	8940	8940	8940	8940	0
31	20231101	182800	80003480	8940	8940	8940	8940	0
32	20231101	182700	80003480	8940	8940	8940	8940	269
33	20231101	182600	80003480	8940	8940	8940	8940	0
34	20231101	182500	80003480	8940	8940	8940	8940	0
35	20231101	182400	80003480	8940	8940	8940	8940	0
36	20231101	182300	80003480	8940	8940	8940	8940	0
37	20231101	182200	80003480	8940	8940	8940	8940	0
38	20231101	182100	80003480	8940	8940	8940	8940	0
39	20231101	182000	80003480	8940	8940	8940	8940	0
40	20231101	181900	80003480	8940	8940	8940	8940	0
41	20231101	181800	80003480	8940	8940	8940	8940	0
42	20231101	181700	80003480	8940	8940	8940	8940	0
43	20231101	181600	80003480	8940	8940	8940	8940	0
44	20231101	181500	80003480	8940	8940	8940	8940	0
45	20231101	181400	80003480	8940	8940	8940	8940	0
46	20231101	181300	80003480	8940	8940	8940	8940	0
47	20231101	181200	80003480	8940	8940	8940	8940	0
48	20231101	181100	80003480	8940	8940	8940	8940	0
49	20231101	181000	80003480	8940	8940	8940	8940	0
50	20231101	180900	80003480	8940	8940	8940	8940	0
51	20231101	180800	80003480	8940	8940	8940	8940	0
52	20231101	180700	80003480	8940	8940	8940	8940	0
53	20231101	180600	80003480	8940	8940	8940	8940	0
54	20231101	180500	80003480	8940	8940	8940	8940	0
55	20231101	180400	80003480	8940	8940	8940	8940	0
56	20231101	180300	80003480	8940	8940	8940	8940	0
57	20231101	180200	80003480	8940	8940	8940	8940	0
58	20231101	180100	80003480	8940	8940	8940	8940	0
59	20231101	180000	80003480	8940	8940	8940	8940	0
60	20231101	175900	80003480	8940	8940	8940	8940	0
61	20231101	175800	80003480	8940	8940	8940	8940	0
62	20231101	175700	80003480	8940	8940	8940	8940	269
63	20231101	175600	80003480	8940	8940	8940	8940	0
64	20231101	175500	80003480	8940	8940	8940	8940	0
65	20231101	175400	80003480	8940	8940	8940	8940	0
66	20231101	175300	80003480	8940	8940	8940	8940	0
67	20231101	175200	80003480	8940	8940	8940	8940	0
68	20231101	175100	80003480	8940	8940	8940	8940	0
69	20231101	175000	80003480	8940	8940	8940	8940	0
70	20231101	174900	80003480	8940	8940	8940	8940	0
71	20231101	174800	80003480	8940	8940	8940	8940	0
72	20231101	174700	80003480	8940	8940	8940	8940	0
73	20231101	174600	80003480	8940	8940	8940	8940	0
74	20231101	174500	80003480	8940	8940	8940	8940	0
75	20231101	174400	80003480	8940	8940	8940	8940	0
76	20231101	174300	80003480	8940	8940	8940	8940	0
77	20231101	174200	80003480	8940	8940	8940	8940	0
78	20231101	174100	80003480	8940	8940	8940	8940	0
79	20231101	174000	80003480	8940	8940	8940	8940	0
80	20231101	173900	80003480	8940	8940	8940	8940	0
81	20231101	173800	80003480	8940	8940	8940	8940	0
82	20231101	173700	80003480	8940	8940	8940	8940	0
83	20231101	173600	80003480	8940	8940	8940	8940	0
84	20231101	173500	80003480	8940	8940	8940	8940	0
85	20231101	173400	80003480	8940	8940	8940	8940	0
86	20231101	173300	80003480	8940	8940	8940	8940	0
87	20231101	173200	80003480	8940	8940	8940	8940	0
88	20231101	173100	80003480	8940	8940	8940	8940	0
89	20231101	173000	80003480	8940	8940	8940	8940	0
90	20231101	172900	80003480	8940	8940	8940	8940	0
91	20231101	172800	80003480	8940	8940	8940	8940	0
92	20231101	172700	80003480	8940	8940	8940	8940	269
93	20231101	172600	80003480	8940	8940	8940	8940	0
94	20231101	172500	80003480	8940	8940	8940	8940	0
95	20231101	172400	80003480	8940	8940	8940	8940	0
96	20231101	172300	80003480	8940	8940	8940	8940	0
97	20231101	172200	80003480	8940	8940	8940	8940	0
98	20231101	172100	80003480	8940	8940	8940	8940	0
99	20231101	172000	80003480	8940	8940	8940	8940	0
100	20231101	171900	80003480	8940	8940	8940	8940	0
101	20231101	171800	80003480	8940	8940	8940	8940	0
102	20231101	171700	80003480	8940	8940	8940	8940	0
103	20231101	171600	80003480	8940	8940	8940	8940	0
104	20231101	171500	80003480	8940	8940	8940	8940	0
105	20231101	171400	80003480	8940	8940	8940	8940	0
106	20231101	171300	80003480	8940	8940	8940	8940	0
107	20231101	171200	80003480	8940	8940	8940	8940	0
108	20231101	171100	80003480	8940	8940	8940	8940	0
109	20231101	171000	80003480	8940	8940	8940	8940	0
110	20231101	170900	80003480	8940	8940	8940	8940	0
111	20231101	170800	80003480	8940	8940	8940	8940	0
112	20231101	170700	80003480	8940	8940	8940	8940	0
113	20231101	170600	80003480	8940	8940	8940	8940	0
114	20231101	170500	80003480	8940	8940	8940	8940	0
115	20231101	170400	80003480	8940	8940	8940	8940	0
116	20231101	170300	80003480	8940	8940	8940	8940	0
117	20231101	170200	80003480	8940	8940	8940	8940	0
118	20231101	170100	80003480	8940	8940	8940	8940	0
119	20231101	170000	80003480	8940	8940	8940	8940	0
120	20231101	165900	80003480	8940	8940	8940	8940	0
121	20231101	165800	80003480	8940	8940	8940	8940	0
122	20231101	165700	80003480	8940	8940	8940	8940	269
123	20231101	165600	80003480	8940	8940	8940	8940	0
124	20231101	165500	80003480	8940	8940	8940	8940	0
125	20231101	165400	80003480	8940	8940	8940	8940	0
126	20231101	165300	80003480	8940	8940	8940	8940	0
127	20231101	165200	80003480	8940	8940	8940	8940	0
128	20231101	165100	80003480	8940	8940	8940	8940	0
129	20231101	165000	80003480	8940	8940	8940	8940	0
130	20231101	164900	80003480	8940	8940	8940	8940	0
131	20231101	164800	80003480	8940	8940	8940	8940	0
132	20231101	164700	80003480	8940	8940	8940	8940	0
133	20231101	164600	80003480	8940	8940	8940	8940	0
134	20231101	164500	80003480	8940	8940	8940	8940	0
135	20231101	164400	80003480	8940	8940	8940	8940	0
136	20231101	164300	80003480	8940	8940	8940	8940	0
137	20231101	164200	80003480	8940	8940	8940	8940	0
138	20231101	164100	80003480	8940	8940	8940	8940	0
139	20231101	164000	80003480	8940	8940	8940	8940	0
140	20231101	163900	80003480	8940	8940	8940	8940	0
141	20231101	163800	80003480	8940	8940	8940	8940	0
142	20231101	163700	80003480	8940	8940	8940	8940	0
143	20231101	163600	80003480	8940	8940	8940	8940	0
144	20231101	163500	80003480	8940	8940	8940	8940	0
145	20231101	163400	80003480	8940	8940	8940	8940	0
146	20231101	163300	80003480	8940	8940	8940	8940	0
147	20231101	163200	80003480	8940	8940	8940	8940	0
148	20231101	163100	80003480	8940	8940	8940	8940	0
149	20231101	163000	80003480	8940	8940	8940	8940	0
150	20231101	162900	80003480	8940	8940	8940	8940	0
151	20231101	162800	80003480	8940	8940	8940	8940	0
152	20231101	162700	80003480	8940	8940	8940	8940	269
153	20231101	162600	80003480	8940	8940	8940	8940	0
154	20231101	162500	80003480	8940	8940	8940	8940	0
155	20231101	162400	80003480	8940	8940	8940	8940	0
156	20231101	162300	80003480	8940	8940	8940	8940	0
157	20231101	162200	80003480	8940	8940	8940	8940	0
158	20231101	162100	80003480	8940	8940	8940	8940	0
159	20231101	162000	80003480	8940	8940	8940	8940	0
160	20231101	161900	80003480	8940	8940	8940	8940	0
161	20231101	161800	80003480	8940	8940	8940	8940	0
162	20231101	161700	80003480	8940	8940	8940	8940	0
163	20231101	161600	80003480	8940	8940	8940	8940	0
164	20231101	161500	80003480	8940	8940	8940	8940	0
165	20231101	161400	80003480	8940	8940	8940	8940	0
166	20231101	161300	80003480	8940	8940	8940	8940	0
167	20231101	161200	80003480	8940	8940	8940	8940	0
168	20231101	161100	80003480	8940	8940	8940	8940	0
169	20231101	161000	80003480	8940	8940	8940	8940	0
170	20231101	160900	80003480	8940	8940	8940	8940	0
171	20231101	160800	80003480	8940	8940	8940	8940	0
172	20231101	160700	80003480	8940	8940	8940	8940	0
173	20231101	160600	80003480	8940	8940	8940	8940	0
174	20231101	160500	80003480	8940	8940	8940	8940	0
175	20231101	160400	80003480	8940	8940	8940	8940	0
176	20231101	160300	80003480	8940	8940	8940	8940	0
177	20231101	160200	80003480	8940	8940	8940	8940	0
178	20231101	160100	80003480	8940	8940	8940	8940	0
179	20231101	160000	80003480	8940	8940	8940	8940	0
180	20231101	155900	80003480	8940	8940	8940	8940	0
181	20231101	155800	80003480	8940	8940	8940	8940	0
182	20231101	155700	80003480	8940	8940	8940	8940	269
183	20231101	155600	80003480	8940	8940	8940	8940	0
184	20231101	155500	80003480	8940	8940	8940	8940	0
185	20231101	155400	80003480	8940	8940	8940	8940	0
186	20231101	155300	80003480	8940	8940	8940	8940	0
187	20231101	155200	80003480	8940	8940	8940	8940	0
188	20231101	155100	80003480	8940	8940	8940	8940	0
189	20231101	155000	80003480	8940	8940	8940	8940	0
190	20231101	154900	80003480	8940	8940	8940	8940	0
191	20231101	154800	80003480	8940	8940	8940	8940	0
192	20231101	154700	80003480	8940	8940	8940	8940	0
193	20231101	154600	80003480	8940	8940	8940	8940	0
194	20231101	154500	80003480	8940	8940	8940	8940	0
195	20231101	154400	80003480	8940	8940	8940	8940	0
196	20231101	154300	80003480	8940	8940	8940	8940	0
197	20231101	154200	80003480	8940	8940	8940	8940	0
198	20231101	154100	80003480	8940	8940	8940	8940	0
199	20231101	154000	80003480	8940	8940	8940	8940	0
200	20231101	153900	80003480	8940	8940	8940	8940	0
201	20231101	153800	80003480	8940	8940	8940	8940	0
202	20231101	153700	80003480	8940	8940	8940	8940	0
203	20231101	153600	80003480	8940	8940	8940	8940	0
204	20231101	153500	80003480	8940	8940	8940	8940	0
205	20231101	153400	80003480	8940	8940	8940	8940	0
206	20231101	153300	80003480	8940	8940	8940	8940	0
207	20231101	153200	80003480	8940	8940	8940	8940	0
208	20231101	153100	80003480	8940	8940	8940	8940	0
209	20231101	153000	80003480	8940	8940	8940	8940	269
210	20231101	152900	77598620	8910	8910	8910	8910	0
211	20231101	152800	77598620	8910	8910	8910	8910	0
212	20231101	152700	77598620	8910	8910	8910	8910	0
213	20231101	152600	77598620	8910	8910	8910	8910	0
214	20231101	152500	77598620	8910	8910	8910	8910	0
215	20231101	152400	77598620	8910	8910	8910	8910	0
216	20231101	152300	77598620	8910	8910	8910	8910	0
217	20231101	152200	77598620	8910	8910	8910	8910	0
218	20231101	152100	77598620	8910	8910	8910	8910	0
219	20231101	152000	77598620	8910	8910	8910	8910	0
220	20231101	151900	77598620	8910	8910	8910	8910	5
221	20231101	151800	77554070	8910	8910	8910	8910	0
222	20231101	151700	77554070	8910	8920	8920	8910	35
223	20231101	151600	77242210	8910	8920	8920	8910	35
224	20231101	151500	76930290	8920	8920	8920	8920	1
225	20231101	151400	76921370	8920	8920	8920	8920	1
226	20231101	151300	76912450	8920	8920	8920	8920	100
227	20231101	151200	76020450	8940	8940	8940	8940	0
228	20231101	151100	76020450	8940	8940	8940	8940	1
229	20231101	151000	76011510	8940	8940	8940	8940	1
230	20231101	150900	76002570	8940	8940	8940	8940	1
231	20231101	150800	75993630	8940	8940	8940	8940	1
232	20231101	150700	75984690	8930	8930	8930	8930	1
233	20231101	150600	75975760	8930	8930	8930	8930	0
234	20231101	150500	75975760	8930	8930	8930	8930	1
235	20231101	150400	75966830	8930	8930	8930	8930	1
236	20231101	150300	75957900	8930	8920	8930	8910	41
237	20231101	150200	75592480	8930	8930	8930	8930	1
238	20231101	150100	75583550	8930	8930	8930	8930	1
239	20231101	150000	75574620	8930	8930	8930	8930	0
240	20231101	145900	75574620	8930	8930	8930	8930	23
241	20231101	145800	75369230	8930	8930	8930	8930	1
242	20231101	145700	75360300	8930	8930	8930	8930	34
243	20231101	145600	75056680	8930	8930	8930	8930	1
244	20231101	145500	75047750	8930	8920	8930	8920	26
245	20231101	145400	74815820	8920	8920	8920	8920	0
246	20231101	145300	74815820	8920	8930	8930	8920	26
247	20231101	145200	74583890	8930	8930	8930	8930	1
248	20231101	145100	74574960	8930	8930	8930	8930	1
249	20231101	145000	74566030	8930	8930	8930	8930	1
250	20231101	144900	74557100	8930	8930	8930	8930	1
251	20231101	144800	74548170	8930	8930	8930	8930	0
252	20231101	144700	74548170	8930	8930	8930	8930	1
253	20231101	144600	74539240	8930	8930	8930	8930	1
254	20231101	144500	74530310	8930	8930	8930	8930	1
255	20231101	144400	74521380	8930	8930	8930	8930	1
256	20231101	144300	74512450	8930	8930	8930	8930	13
257	20231101	144200	74396360	8930	8930	8930	8930	0
258	20231101	144100	74396360	8930	8930	8930	8930	1
259	20231101	144000	74387430	8930	8930	8930	8930	1
260	20231101	143900	74378500	8930	8930	8930	8930	1
261	20231101	143800	74369570	8930	8930	8930	8930	1
262	20231101	143700	74360640	8930	8930	8930	8930	1
263	20231101	143600	74351710	8930	8930	8930	8930	0
264	20231101	143500	74351710	8930	8930	8930	8930	57
265	20231101	143400	73842700	8930	8930	8930	8930	1
266	20231101	143300	73833770	8930	8920	8930	8920	37
267	20231101	143200	73503720	8920	8920	8920	8920	40
268	20231101	143100	73146920	8920	8920	8920	8920	1
269	20231101	143000	73138000	8920	8920	8920	8920	0
270	20231101	142900	73138000	8920	8920	8920	8920	1
271	20231101	142800	73129080	8920	8920	8920	8920	1
272	20231101	142700	73120160	8920	8920	8920	8920	13
273	20231101	142600	73004200	8920	8920	8920	8920	1
274	20231101	142500	72995280	8920	8920	8920	8920	1
275	20231101	142400	72986360	8920	8920	8920	8920	0
276	20231101	142300	72986360	8920	8920	8920	8920	1
277	20231101	142200	72977440	8920	8920	8920	8920	1
278	20231101	142100	72968520	8920	8920	8920	8920	1
279	20231101	142000	72959600	8920	8920	8920	8920	1
280	20231101	141900	72950680	8910	8920	8920	8910	7
281	20231101	141800	72888300	8920	8920	8920	8920	0
282	20231101	141700	72888300	8920	8920	8920	8920	1
283	20231101	141600	72879380	8910	8920	8920	8910	17
284	20231101	141500	72727900	8910	8920	8920	8910	33
285	20231101	141400	72433860	8920	8920	8920	8920	1
286	20231101	141300	72424940	8920	8920	8920	8920	1
287	20231101	141200	72416020	8920	8920	8920	8920	0
288	20231101	141100	72416020	8920	8920	8920	8920	13
289	20231101	141000	72300060	8920	8910	8920	8910	20
290	20231101	140900	72121850	8910	8920	8920	8910	146
291	20231101	140800	70820530	8930	8930	8930	8930	1
292	20231101	140700	70811600	8930	8930	8930	8930	1
293	20231101	140600	70802670	8930	8930	8930	8930	0
294	20231101	140500	70802670	8930	8930	8930	8930	1
295	20231101	140400	70793740	8930	8930	8930	8930	1
296	20231101	140300	70784810	8930	8930	8930	8930	1
297	20231101	140200	70775880	8930	8930	8930	8930	1
298	20231101	140100	70766950	8910	8930	8930	8910	22
299	20231101	140000	70570830	8920	8920	8920	8920	42
300	20231101	135900	70196190	8920	8920	8920	8920	1
301	20231101	135800	70187270	8920	8920	8920	8920	1
302	20231101	135700	70178350	8910	8910	8920	8910	27
303	20231101	135600	69937770	8920	8920	8920	8920	1
304	20231101	135500	69928850	8920	8930	8930	8920	25
305	20231101	135400	69705720	8930	8930	8930	8930	33
306	20231101	135300	69411030	8930	8930	8930	8930	1
307	20231101	135200	69402100	8930	8930	8930	8930	1
308	20231101	135100	69393170	8930	8930	8930	8930	1
309	20231101	135000	69384240	8930	8930	8930	8930	1
310	20231101	134900	69375310	8930	8930	8930	8930	1
311	20231101	134800	69366380	8930	8930	8930	8930	0
312	20231101	134700	69366380	8930	8930	8930	8930	1
313	20231101	134600	69357450	8930	8930	8930	8930	1
314	20231101	134500	69348520	8930	8930	8930	8930	1
315	20231101	134400	69339590	8930	8930	8930	8930	1
316	20231101	134300	69330660	8930	8930	8930	8930	1
317	20231101	134200	69321730	8930	8930	8930	8930	0
318	20231101	134100	69321730	8930	8930	8930	8930	1
319	20231101	134000	69312800	8930	8930	8930	8930	1
320	20231101	133900	69303870	8930	8920	8930	8920	13
321	20231101	133800	69187880	8920	8920	8920	8920	1
322	20231101	133700	69178960	8920	8920	8920	8920	1
323	20231101	133600	69170040	8920	8920	8920	8920	0
324	20231101	133500	69170040	8920	8920	8920	8920	61
325	20231101	133400	68625920	8920	8920	8920	8920	1
326	20231101	133300	68617000	8910	8920	8920	8910	40
327	20231101	133200	68260590	8920	8920	8920	8920	1
328	20231101	133100	68251670	8920	8920	8920	8920	1
329	20231101	133000	68242750	8920	8920	8920	8920	0
330	20231101	132900	68242750	8920	8920	8920	8920	1
331	20231101	132800	68233830	8920	8920	8920	8920	1
332	20231101	132700	68224910	8920	8910	8920	8910	102
333	20231101	132600	67315880	8910	8910	8910	8910	1
334	20231101	132500	67306970	8910	8910	8910	8910	1
335	20231101	132400	67298060	8910	8910	8910	8910	0
336	20231101	132300	67298060	8910	8910	8910	8910	13
337	20231101	132200	67182230	8910	8910	8910	8910	1
338	20231101	132100	67173320	8910	8910	8910	8910	1
339	20231101	132000	67164410	8910	8910	8910	8910	1
340	20231101	131900	67155500	8910	8910	8910	8910	1
341	20231101	131800	67146590	8910	8910	8910	8910	0
342	20231101	131700	67146590	8910	8910	8910	8910	1
343	20231101	131600	67137680	8910	8910	8910	8910	1
344	20231101	131500	67128770	8910	8910	8910	8910	1
345	20231101	131400	67119860	8910	8910	8910	8910	1
346	20231101	131300	67110950	8910	8910	8910	8910	1
347	20231101	131200	67102040	8910	8910	8910	8910	0
348	20231101	131100	67102040	8910	8910	8910	8910	1
349	20231101	131000	67093130	8910	8910	8910	8910	1
350	20231101	130900	67084220	8910	8910	8910	8910	1
351	20231101	130800	67075310	8910	8910	8910	8910	1
352	20231101	130700	67066400	8910	8910	8910	8910	13
353	20231101	130600	66950570	8910	8910	8910	8910	0
354	20231101	130500	66950570	8910	8910	8910	8910	1
355	20231101	130400	66941660	8910	8910	8910	8910	1
356	20231101	130300	66932750	8910	8910	8910	8910	1
357	20231101	130200	66923840	8910	8910	8910	8910	1
358	20231101	130100	66914930	8910	8910	8910	8910	1
359	20231101	130000	66906020	8910	8910	8910	8910	0
360	20231101	125900	66906020	8910	8910	8910	8910	1
361	20231101	125800	66897110	8910	8910	8910	8910	1
362	20231101	125700	66888200	8910	8910	8910	8910	1
363	20231101	125600	66879290	8910	8910	8910	8910	1
364	20231101	125500	66870380	8910	8910	8910	8910	1
365	20231101	125400	66861470	8910	8910	8910	8910	0
366	20231101	125300	66861470	8910	8910	8910	8910	1
367	20231101	125200	66852560	8910	8910	8910	8910	1
368	20231101	125100	66843650	8910	8910	8910	8910	1
369	20231101	125000	66834740	8900	8910	8910	8900	501
370	20231101	124900	62375830	8910	8910	8910	8910	1
371	20231101	124800	62366920	8910	8910	8910	8910	0
372	20231101	124700	62366920	8910	8910	8910	8910	1
373	20231101	124600	62358010	8910	8910	8910	8910	1
374	20231101	124500	62349100	8910	8910	8910	8910	1
375	20231101	124400	62340190	8910	8910	8910	8910	3
376	20231101	124300	62313460	8900	8900	8900	8900	88
377	20231101	124200	61530260	8900	8900	8900	8900	0
378	20231101	124100	61530260	8900	8900	8900	8900	1
379	20231101	124000	61521360	8900	8900	8900	8900	1
380	20231101	123900	61512460	8900	8900	8900	8900	1
381	20231101	123800	61503560	8900	8900	8900	8900	1
382	20231101	123700	61494660	8900	8900	8900	8900	1
383	20231101	123600	61485760	8900	8900	8900	8900	0
384	20231101	123500	61485760	8900	8900	8900	8900	1
385	20231101	123400	61476860	8900	8900	8900	8900	1
386	20231101	123300	61467960	8900	8900	8900	8900	1
387	20231101	123200	61459060	8900	8900	8900	8900	1
388	20231101	123100	61450160	8900	8900	8900	8900	1
389	20231101	123000	61441260	8900	8900	8900	8900	0
390	20231101	122900	61441260	8900	8900	8900	8900	1
391	20231101	122800	61432360	8900	8900	8900	8900	1
392	20231101	122700	61423460	8900	8890	8900	8890	3
393	20231101	122600	61396780	8890	8890	8890	8890	57
394	20231101	122500	60890050	8890	8890	8890	8890	42
395	20231101	122400	60516670	8890	8890	8890	8890	0
396	20231101	122300	60516670	8890	8890	8890	8890	1
397	20231101	122200	60507780	8890	8890	8890	8890	1
398	20231101	122100	60498890	8890	8890	8890	8890	1
399	20231101	122000	60490000	8890	8890	8890	8890	1
400	20231101	121900	60481110	8890	8890	8890	8890	1
401	20231101	121800	60472220	8890	8890	8890	8890	0
402	20231101	121700	60472220	8890	8890	8890	8890	1
403	20231101	121600	60463330	8890	8890	8890	8890	1
404	20231101	121500	60454440	8890	8890	8890	8890	1
405	20231101	121400	60445550	8890	8890	8890	8890	1
406	20231101	121300	60436660	8890	8890	8890	8890	1
407	20231101	121200	60427770	8890	8890	8890	8890	0
408	20231101	121100	60427770	8890	8890	8890	8890	1
409	20231101	121000	60418880	8890	8890	8890	8890	1
410	20231101	120900	60409990	8890	8890	8890	8890	1
411	20231101	120800	60401100	8890	8890	8890	8890	1
412	20231101	120700	60392210	8880	8890	8890	8880	10
413	20231101	120600	60303400	8890	8890	8890	8890	0
414	20231101	120500	60303400	8890	8890	8890	8890	1
415	20231101	120400	60294510	8890	8890	8890	8890	1
416	20231101	120300	60285620	8890	8890	8890	8890	1
417	20231101	120200	60276730	8890	8890	8890	8890	1
418	20231101	120100	60267840	8890	8890	8890	8890	1
419	20231101	120000	60258950	8890	8890	8890	8890	0
420	20231101	115900	60258950	8890	8890	8890	8890	1
421	20231101	115800	60250060	8890	8890	8890	8890	1
422	20231101	115700	60241170	8880	8880	8880	8880	8
423	20231101	115600	60170130	8880	8880	8880	8880	1
424	20231101	115500	60161250	8880	8880	8880	8880	1
425	20231101	115400	60152370	8880	8880	8880	8880	0
426	20231101	115300	60152370	8880	8890	8890	8880	3291
427	20231101	115200	30928280	8890	8890	8890	8890	1
428	20231101	115100	30919390	8890	8890	8890	8890	1
429	20231101	115000	30910500	8890	8890	8890	8890	1
430	20231101	114900	30901610	8890	8890	8890	8890	1
431	20231101	114800	30892720	8880	8880	8880	8880	0
432	20231101	114700	30892720	8880	8880	8880	8880	86
433	20231101	114600	30129040	8880	8880	8880	8880	1
434	20231101	114500	30120160	8880	8880	8880	8880	1
435	20231101	114400	30111280	8870	8880	8880	8870	33
436	20231101	114300	29818560	8880	8880	8880	8880	1
437	20231101	114200	29809680	8880	8880	8880	8880	0
438	20231101	114100	29809680	8880	8880	8880	8880	1
439	20231101	114000	29800800	8880	8880	8880	8880	1
440	20231101	113900	29791920	8880	8880	8880	8880	1
441	20231101	113800	29783040	8880	8880	8880	8880	1
442	20231101	113700	29774160	8880	8880	8880	8880	1
443	20231101	113600	29765280	8880	8880	8880	8880	0
444	20231101	113500	29765280	8880	8880	8880	8880	1
445	20231101	113400	29756400	8880	8880	8880	8880	1
446	20231101	113300	29747520	8880	8880	8880	8880	1
447	20231101	113200	29738640	8880	8880	8880	8880	1
448	20231101	113100	29729760	8880	8880	8880	8880	1
449	20231101	113000	29720880	8870	8860	8870	8860	88
450	20231101	112900	28940580	8870	8870	8870	8870	1
451	20231101	112800	28931710	8870	8870	8870	8870	1
452	20231101	112700	28922840	8870	8870	8870	8870	1
453	20231101	112600	28913970	8870	8870	8870	8870	1
454	20231101	112500	28905100	8870	8870	8870	8870	1
455	20231101	112400	28896230	8870	8870	8870	8870	0
456	20231101	112300	28896230	8870	8870	8870	8870	1
457	20231101	112200	28887360	8870	8870	8870	8870	1
458	20231101	112100	28878490	8870	8870	8870	8870	1
459	20231101	112000	28869620	8870	8870	8870	8870	1
460	20231101	111900	28860750	8870	8870	8870	8870	1
461	20231101	111800	28851880	8870	8870	8870	8870	0
462	20231101	111700	28851880	8870	8870	8870	8870	1
463	20231101	111600	28843010	8870	8870	8870	8870	1
464	20231101	111500	28834140	8870	8870	8870	8870	23
465	20231101	111400	28630130	8870	8870	8870	8870	1
466	20231101	111300	28621260	8870	8850	8870	8850	9
467	20231101	111200	28541590	8860	8860	8860	8860	14
468	20231101	111100	28417550	8860	8860	8860	8860	1
469	20231101	111000	28408690	8860	8860	8860	8860	1
470	20231101	110900	28399830	8860	8860	8860	8860	1
471	20231101	110800	28390970	8860	8860	8860	8860	1
472	20231101	110700	28382110	8860	8860	8860	8860	1
473	20231101	110600	28373250	8860	8860	8860	8860	0
474	20231101	110500	28373250	8860	8860	8860	8860	1
475	20231101	110400	28364390	8860	8860	8860	8860	1
476	20231101	110300	28355530	8860	8860	8860	8860	1
477	20231101	110200	28346670	8860	8860	8860	8860	1
478	20231101	110100	28337810	8860	8860	8860	8860	1
479	20231101	110000	28328950	8860	8860	8860	8860	0
480	20231101	105900	28328950	8860	8850	8860	8850	58
481	20231101	105800	27815640	8860	8860	8860	8860	46
482	20231101	105700	27408080	8870	8860	8870	8860	520
483	20231101	105600	22800870	8860	8860	8860	8860	1
484	20231101	105500	22792010	8860	8860	8860	8860	1
485	20231101	105400	22783150	8850	8850	8850	8850	0
486	20231101	105300	22783150	8850	8860	8860	8850	58
487	20231101	105200	22269840	8860	8860	8860	8860	1
488	20231101	105100	22260980	8860	8860	8860	8860	1
489	20231101	105000	22252120	8860	8860	8860	8860	1
490	20231101	104900	22243260	8860	8860	8860	8860	1
491	20231101	104800	22234400	8860	8860	8860	8860	0
492	20231101	104700	22234400	8860	8860	8860	8860	1
493	20231101	104600	22225540	8860	8860	8860	8860	1
494	20231101	104500	22216680	8860	8860	8860	8860	1
495	20231101	104400	22207820	8860	8860	8860	8860	1
496	20231101	104300	22198960	8860	8860	8860	8860	1
497	20231101	104200	22190100	8860	8860	8860	8860	0
498	20231101	104100	22190100	8860	8860	8860	8860	1
499	20231101	104000	22181240	8860	8860	8860	8860	1
500	20231101	103900	22172380	8860	8860	8860	8860	1
501	20231101	103800	22163520	8860	8860	8860	8860	1
502	20231101	103700	22154660	8860	8860	8860	8860	1
503	20231101	103600	22145800	8860	8860	8860	8860	0
504	20231101	103500	22145800	8860	8860	8860	8860	1
505	20231101	103400	22136940	8860	8860	8860	8860	1
506	20231101	103300	22128080	8860	8860	8860	8860	1
507	20231101	103200	22119220	8860	8860	8860	8860	1
508	20231101	103100	22110360	8860	8860	8860	8860	1
509	20231101	103000	22101500	8860	8860	8860	8860	0
510	20231101	102900	22101500	8860	8850	8860	8850	63
511	20231101	102800	21543940	8860	8860	8860	8860	1
512	20231101	102700	21535080	8860	8860	8860	8860	2
513	20231101	102600	21517360	8860	8860	8860	8860	1
514	20231101	102500	21508500	8860	8860	8860	8860	1
515	20231101	102400	21499640	8860	8860	8860	8860	0
516	20231101	102300	21499640	8860	8860	8860	8860	1
517	20231101	102200	21490780	8860	8860	8860	8860	1
518	20231101	102100	21481920	8860	8860	8860	8860	1
519	20231101	102000	21473060	8860	8860	8860	8860	1
520	20231101	101900	21464200	8860	8860	8860	8860	1
521	20231101	101800	21455340	8860	8860	8860	8860	0
522	20231101	101700	21455340	8860	8860	8860	8860	1
523	20231101	101600	21446480	8860	8860	8860	8860	3
524	20231101	101500	21419900	8860	8850	8860	8850	72
525	20231101	101400	20782670	8860	8860	8860	8860	1
526	20231101	101300	20773810	8860	8860	8860	8860	1
527	20231101	101200	20764950	8860	8860	8860	8860	0
528	20231101	101100	20764950	8860	8860	8860	8860	1
529	20231101	101000	20756090	8860	8860	8860	8860	1
530	20231101	100900	20747230	8860	8860	8860	8860	1
531	20231101	100800	20738370	8860	8860	8860	8860	1
532	20231101	100700	20729510	8860	8860	8860	8860	1
533	20231101	100600	20720650	8860	8860	8860	8860	0
534	20231101	100500	20720650	8860	8860	8860	8860	1
535	20231101	100400	20711790	8860	8860	8860	8860	1
536	20231101	100300	20702930	8860	8860	8860	8860	1
537	20231101	100200	20694070	8860	8860	8860	8860	9
538	20231101	100100	20614330	8860	8860	8860	8860	1
539	20231101	100000	20605470	8850	8850	8850	8850	2
540	20231101	095900	20587770	8860	8860	8860	8860	1
541	20231101	095800	20578910	8860	8860	8860	8860	1
542	20231101	095700	20570050	8860	8860	8860	8860	7
543	20231101	095600	20508030	8860	8860	8860	8860	22
544	20231101	095500	20313110	8860	8850	8860	8850	317
545	20231101	095400	17507650	8850	8850	8850	8850	0
546	20231101	095300	17507650	8850	8850	8850	8850	1
547	20231101	095200	17498800	8850	8850	8850	8850	1
548	20231101	095100	17489950	8840	8840	8840	8840	398
549	20231101	095000	13971630	8840	8840	8840	8840	1
550	20231101	094900	13962790	8830	8840	8840	8830	103
551	20231101	094800	13053290	8840	8840	8840	8840	0
552	20231101	094700	13053290	8840	8840	8840	8840	1
553	20231101	094600	13044450	8840	8830	8840	8830	84
554	20231101	094500	12302720	8830	8830	8830	8830	1
555	20231101	094400	12293890	8830	8830	8830	8830	12
556	20231101	094300	12187930	8830	8830	8830	8830	1
557	20231101	094200	12179100	8830	8830	8830	8830	0
558	20231101	094100	12179100	8830	8830	8830	8830	1
559	20231101	094000	12170270	8830	8830	8830	8830	1
560	20231101	093900	12161440	8830	8830	8830	8830	1
561	20231101	093800	12152610	8830	8830	8830	8830	1
562	20231101	093700	12143780	8830	8830	8830	8830	1
563	20231101	093600	12134950	8830	8830	8830	8830	0
564	20231101	093500	12134950	8830	8830	8830	8830	2
565	20231101	093400	12117290	8830	8830	8830	8830	1
566	20231101	093300	12108460	8830	8830	8830	8830	1
567	20231101	093200	12099630	8830	8830	8830	8830	1
568	20231101	093100	12090800	8830	8830	8830	8830	1
569	20231101	093000	12081970	8840	8840	8840	8840	0
570	20231101	092900	12081970	8840	8830	8840	8820	401
571	20231101	092800	8541980	8830	8840	8840	8830	8
572	20231101	092700	8471330	8840	8840	8840	8840	1
573	20231101	092600	8462490	8840	8840	8840	8840	1
574	20231101	092500	8453650	8840	8840	8840	8840	22
575	20231101	092400	8259170	8840	8840	8840	8840	0
576	20231101	092300	8259170	8840	8840	8840	8840	1
577	20231101	092200	8250330	8840	8840	8840	8840	1
578	20231101	092100	8241490	8840	8840	8840	8840	1
579	20231101	092000	8232650	8840	8840	8840	8840	1
580	20231101	091900	8223810	8840	8840	8840	8840	1
581	20231101	091800	8214970	8840	8840	8840	8840	0
582	20231101	091700	8214970	8840	8840	8840	8840	1
583	20231101	091600	8206130	8840	8840	8840	8840	1
584	20231101	091500	8197290	8840	8830	8840	8830	6
585	20231101	091400	8144300	8850	8850	8850	8850	1
586	20231101	091300	8135450	8850	8840	8850	8820	161
587	20231101	091200	6713840	8850	8850	8850	8850	0
588	20231101	091100	6713840	8850	8850	8850	8850	1
589	20231101	091000	6704990	8850	8840	8850	8840	81
590	20231101	090900	5988940	8850	8850	8850	8850	1
591	20231101	090800	5980090	8850	8850	8850	8850	4
592	20231101	090700	5944690	8840	8840	8840	8840	1
593	20231101	090600	5935850	8820	8820	8820	8820	0
594	20231101	090500	5935850	8820	8850	8850	8820	254
595	20231101	090400	3694580	8850	8850	8850	8850	1
596	20231101	090300	3685730	8850	8850	8850	8850	1
597	20231101	090200	3676880	8840	8840	8840	8840	49
598	20231101	090100	3243720	8840	8840	8840	8840	1
599	20231101	090000	3234880	8840	8840	8840	8840	352