KissMeData/327260/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210700	320848460	9820	9820	9820	9820	2587
3	20231101	210600	320848460	9820	9820	9820	9820	0
4	20231101	210500	320848460	9820	9820	9820	9820	0
5	20231101	210400	320848460	9820	9820	9820	9820	0
6	20231101	210300	320848460	9820	9820	9820	9820	0
7	20231101	210200	320848460	9820	9820	9820	9820	0
8	20231101	210100	320848460	9820	9820	9820	9820	0
9	20231101	210000	320848460	9820	9820	9820	9820	0
10	20231101	205900	320848460	9820	9820	9820	9820	0
11	20231101	205800	320848460	9820	9820	9820	9820	0
12	20231101	205700	320848460	9820	9820	9820	9820	0
13	20231101	205600	320848460	9820	9820	9820	9820	0
14	20231101	205500	320848460	9820	9820	9820	9820	0
15	20231101	205400	320848460	9820	9820	9820	9820	0
16	20231101	205300	320848460	9820	9820	9820	9820	0
17	20231101	205200	320848460	9820	9820	9820	9820	0
18	20231101	205100	320848460	9820	9820	9820	9820	0
19	20231101	205000	320848460	9820	9820	9820	9820	0
20	20231101	204900	320848460	9820	9820	9820	9820	0
21	20231101	204800	320848460	9820	9820	9820	9820	0
22	20231101	204700	320848460	9820	9820	9820	9820	0
23	20231101	204600	320848460	9820	9820	9820	9820	0
24	20231101	204500	320848460	9820	9820	9820	9820	0
25	20231101	204400	320848460	9820	9820	9820	9820	0
26	20231101	204300	320848460	9820	9820	9820	9820	0
27	20231101	204200	320848460	9820	9820	9820	9820	0
28	20231101	204100	320848460	9820	9820	9820	9820	0
29	20231101	204000	320848460	9820	9820	9820	9820	0
30	20231101	203900	320848460	9820	9820	9820	9820	0
31	20231101	203800	320848460	9820	9820	9820	9820	0
32	20231101	203700	320848460	9820	9820	9820	9820	2587
33	20231101	203600	320848460	9820	9820	9820	9820	0
34	20231101	203500	320848460	9820	9820	9820	9820	0
35	20231101	203400	320848460	9820	9820	9820	9820	0
36	20231101	203300	320848460	9820	9820	9820	9820	0
37	20231101	203200	320848460	9820	9820	9820	9820	0
38	20231101	203100	320848460	9820	9820	9820	9820	0
39	20231101	203000	320848460	9820	9820	9820	9820	0
40	20231101	202900	320848460	9820	9820	9820	9820	0
41	20231101	202800	320848460	9820	9820	9820	9820	0
42	20231101	202700	320848460	9820	9820	9820	9820	0
43	20231101	202600	320848460	9820	9820	9820	9820	0
44	20231101	202500	320848460	9820	9820	9820	9820	0
45	20231101	202400	320848460	9820	9820	9820	9820	0
46	20231101	202300	320848460	9820	9820	9820	9820	0
47	20231101	202200	320848460	9820	9820	9820	9820	0
48	20231101	202100	320848460	9820	9820	9820	9820	0
49	20231101	202000	320848460	9820	9820	9820	9820	0
50	20231101	201900	320848460	9820	9820	9820	9820	0
51	20231101	201800	320848460	9820	9820	9820	9820	0
52	20231101	201700	320848460	9820	9820	9820	9820	0
53	20231101	201600	320848460	9820	9820	9820	9820	0
54	20231101	201500	320848460	9820	9820	9820	9820	0
55	20231101	201400	320848460	9820	9820	9820	9820	0
56	20231101	201300	320848460	9820	9820	9820	9820	0
57	20231101	201200	320848460	9820	9820	9820	9820	0
58	20231101	201100	320848460	9820	9820	9820	9820	0
59	20231101	201000	320848460	9820	9820	9820	9820	0
60	20231101	200900	320848460	9820	9820	9820	9820	0
61	20231101	200800	320848460	9820	9820	9820	9820	0
62	20231101	200700	320848460	9820	9820	9820	9820	2587
63	20231101	200600	320848460	9820	9820	9820	9820	0
64	20231101	200500	320848460	9820	9820	9820	9820	0
65	20231101	200400	320848460	9820	9820	9820	9820	0
66	20231101	200300	320848460	9820	9820	9820	9820	0
67	20231101	200200	320848460	9820	9820	9820	9820	0
68	20231101	200100	320848460	9820	9820	9820	9820	0
69	20231101	200000	320848460	9820	9820	9820	9820	0
70	20231101	195900	320848460	9820	9820	9820	9820	0
71	20231101	195800	320848460	9820	9820	9820	9820	0
72	20231101	195700	320848460	9820	9820	9820	9820	0
73	20231101	195600	320848460	9820	9820	9820	9820	0
74	20231101	195500	320848460	9820	9820	9820	9820	0
75	20231101	195400	320848460	9820	9820	9820	9820	0
76	20231101	195300	320848460	9820	9820	9820	9820	0
77	20231101	195200	320848460	9820	9820	9820	9820	0
78	20231101	195100	320848460	9820	9820	9820	9820	0
79	20231101	195000	320848460	9820	9820	9820	9820	0
80	20231101	194900	320848460	9820	9820	9820	9820	0
81	20231101	194800	320848460	9820	9820	9820	9820	0
82	20231101	194700	320848460	9820	9820	9820	9820	0
83	20231101	194600	320848460	9820	9820	9820	9820	0
84	20231101	194500	320848460	9820	9820	9820	9820	0
85	20231101	194400	320848460	9820	9820	9820	9820	0
86	20231101	194300	320848460	9820	9820	9820	9820	0
87	20231101	194200	320848460	9820	9820	9820	9820	0
88	20231101	194100	320848460	9820	9820	9820	9820	0
89	20231101	194000	320848460	9820	9820	9820	9820	0
90	20231101	193900	320848460	9820	9820	9820	9820	0
91	20231101	193800	320848460	9820	9820	9820	9820	0
92	20231101	193700	320848460	9820	9820	9820	9820	2587
93	20231101	193600	320848460	9820	9820	9820	9820	0
94	20231101	193500	320848460	9820	9820	9820	9820	0
95	20231101	193400	320848460	9820	9820	9820	9820	0
96	20231101	193300	320848460	9820	9820	9820	9820	0
97	20231101	193200	320848460	9820	9820	9820	9820	0
98	20231101	193100	320848460	9820	9820	9820	9820	0
99	20231101	193000	320848460	9820	9820	9820	9820	0
100	20231101	192900	320848460	9820	9820	9820	9820	0
101	20231101	192800	320848460	9820	9820	9820	9820	0
102	20231101	192700	320848460	9820	9820	9820	9820	0
103	20231101	192600	320848460	9820	9820	9820	9820	0
104	20231101	192500	320848460	9820	9820	9820	9820	0
105	20231101	192400	320848460	9820	9820	9820	9820	0
106	20231101	192300	320848460	9820	9820	9820	9820	0
107	20231101	192200	320848460	9820	9820	9820	9820	0
108	20231101	192100	320848460	9820	9820	9820	9820	0
109	20231101	192000	320848460	9820	9820	9820	9820	0
110	20231101	191900	320848460	9820	9820	9820	9820	0
111	20231101	191800	320848460	9820	9820	9820	9820	0
112	20231101	191700	320848460	9820	9820	9820	9820	0
113	20231101	191600	320848460	9820	9820	9820	9820	0
114	20231101	191500	320848460	9820	9820	9820	9820	0
115	20231101	191400	320848460	9820	9820	9820	9820	0
116	20231101	191300	320848460	9820	9820	9820	9820	0
117	20231101	191200	320848460	9820	9820	9820	9820	0
118	20231101	191100	320848460	9820	9820	9820	9820	0
119	20231101	191000	320848460	9820	9820	9820	9820	0
120	20231101	190900	320848460	9820	9820	9820	9820	0
121	20231101	190800	320848460	9820	9820	9820	9820	0
122	20231101	190700	320848460	9820	9820	9820	9820	2587
123	20231101	190600	320848460	9820	9820	9820	9820	0
124	20231101	190500	320848460	9820	9820	9820	9820	0
125	20231101	190400	320848460	9820	9820	9820	9820	0
126	20231101	190300	320848460	9820	9820	9820	9820	0
127	20231101	190200	320848460	9820	9820	9820	9820	0
128	20231101	190100	320848460	9820	9820	9820	9820	0
129	20231101	190000	320848460	9820	9820	9820	9820	0
130	20231101	185900	320848460	9820	9820	9820	9820	0
131	20231101	185800	320848460	9820	9820	9820	9820	0
132	20231101	185700	320848460	9820	9820	9820	9820	0
133	20231101	185600	320848460	9820	9820	9820	9820	0
134	20231101	185500	320848460	9820	9820	9820	9820	0
135	20231101	185400	320848460	9820	9820	9820	9820	0
136	20231101	185300	320848460	9820	9820	9820	9820	0
137	20231101	185200	320848460	9820	9820	9820	9820	0
138	20231101	185100	320848460	9820	9820	9820	9820	0
139	20231101	185000	320848460	9820	9820	9820	9820	0
140	20231101	184900	320848460	9820	9820	9820	9820	0
141	20231101	184800	320848460	9820	9820	9820	9820	0
142	20231101	184700	320848460	9820	9820	9820	9820	0
143	20231101	184600	320848460	9820	9820	9820	9820	0
144	20231101	184500	320848460	9820	9820	9820	9820	0
145	20231101	184400	320848460	9820	9820	9820	9820	0
146	20231101	184300	320848460	9820	9820	9820	9820	0
147	20231101	184200	320848460	9820	9820	9820	9820	0
148	20231101	184100	320848460	9820	9820	9820	9820	0
149	20231101	184000	320848460	9820	9820	9820	9820	0
150	20231101	183900	320848460	9820	9820	9820	9820	0
151	20231101	183800	320848460	9820	9820	9820	9820	0
152	20231101	183700	320848460	9820	9820	9820	9820	2587
153	20231101	183600	320848460	9820	9820	9820	9820	0
154	20231101	183500	320848460	9820	9820	9820	9820	0
155	20231101	183400	320848460	9820	9820	9820	9820	0
156	20231101	183300	320848460	9820	9820	9820	9820	0
157	20231101	183200	320848460	9820	9820	9820	9820	0
158	20231101	183100	320848460	9820	9820	9820	9820	0
159	20231101	183000	320848460	9820	9820	9820	9820	0
160	20231101	182900	320848460	9820	9820	9820	9820	0
161	20231101	182800	320848460	9820	9820	9820	9820	0
162	20231101	182700	320848460	9820	9820	9820	9820	0
163	20231101	182600	320848460	9820	9820	9820	9820	0
164	20231101	182500	320848460	9820	9820	9820	9820	0
165	20231101	182400	320848460	9820	9820	9820	9820	0
166	20231101	182300	320848460	9820	9820	9820	9820	0
167	20231101	182200	320848460	9820	9820	9820	9820	0
168	20231101	182100	320848460	9820	9820	9820	9820	0
169	20231101	182000	320848460	9820	9820	9820	9820	0
170	20231101	181900	320848460	9820	9820	9820	9820	0
171	20231101	181800	320848460	9820	9820	9820	9820	0
172	20231101	181700	320848460	9820	9820	9820	9820	0
173	20231101	181600	320848460	9820	9820	9820	9820	0
174	20231101	181500	320848460	9820	9820	9820	9820	0
175	20231101	181400	320848460	9820	9820	9820	9820	0
176	20231101	181300	320848460	9820	9820	9820	9820	0
177	20231101	181200	320848460	9820	9820	9820	9820	0
178	20231101	181100	320848460	9820	9820	9820	9820	0
179	20231101	181000	320848460	9820	9820	9820	9820	0
180	20231101	180900	320848460	9820	9820	9820	9820	0
181	20231101	180800	320848460	9820	9820	9820	9820	0
182	20231101	180700	320848460	9820	9820	9820	9820	2587
183	20231101	180600	320848460	9820	9820	9820	9820	0
184	20231101	180500	320848460	9820	9820	9820	9820	0
185	20231101	180400	320848460	9820	9820	9820	9820	0
186	20231101	180300	320848460	9820	9820	9820	9820	0
187	20231101	180200	320848460	9820	9820	9820	9820	0
188	20231101	180100	320848460	9820	9820	9820	9820	0
189	20231101	180000	320848460	9820	9820	9820	9820	0
190	20231101	175900	320848460	9820	9820	9820	9820	0
191	20231101	175800	320848460	9820	9820	9820	9820	0
192	20231101	175700	320848460	9820	9820	9820	9820	0
193	20231101	175600	320848460	9820	9820	9820	9820	0
194	20231101	175500	320848460	9820	9820	9820	9820	0
195	20231101	175400	320848460	9820	9820	9820	9820	0
196	20231101	175300	320848460	9820	9820	9820	9820	0
197	20231101	175200	320848460	9820	9820	9820	9820	0
198	20231101	175100	320848460	9820	9820	9820	9820	0
199	20231101	175000	320848460	9820	9820	9820	9820	0
200	20231101	174900	320848460	9820	9820	9820	9820	0
201	20231101	174800	320848460	9820	9820	9820	9820	0
202	20231101	174700	320848460	9820	9820	9820	9820	0
203	20231101	174600	320848460	9820	9820	9820	9820	0
204	20231101	174500	320848460	9820	9820	9820	9820	0
205	20231101	174400	320848460	9820	9820	9820	9820	0
206	20231101	174300	320848460	9820	9820	9820	9820	0
207	20231101	174200	320848460	9820	9820	9820	9820	0
208	20231101	174100	320848460	9820	9820	9820	9820	0
209	20231101	174000	320848460	9820	9820	9820	9820	0
210	20231101	173900	320848460	9820	9820	9820	9820	0
211	20231101	173800	320848460	9820	9820	9820	9820	0
212	20231101	173700	320848460	9820	9820	9820	9820	2587
213	20231101	173600	320848460	9820	9820	9820	9820	0
214	20231101	173500	320848460	9820	9820	9820	9820	0
215	20231101	173400	320848460	9820	9820	9820	9820	0
216	20231101	173300	320848460	9820	9820	9820	9820	0
217	20231101	173200	320848460	9820	9820	9820	9820	0
218	20231101	173100	320848460	9820	9820	9820	9820	0
219	20231101	173000	320848460	9820	9820	9820	9820	0
220	20231101	172900	320848460	9820	9820	9820	9820	0
221	20231101	172800	320848460	9820	9820	9820	9820	0
222	20231101	172700	320848460	9820	9820	9820	9820	0
223	20231101	172600	320848460	9820	9820	9820	9820	0
224	20231101	172500	320848460	9820	9820	9820	9820	0
225	20231101	172400	320848460	9820	9820	9820	9820	0
226	20231101	172300	320848460	9820	9820	9820	9820	0
227	20231101	172200	320848460	9820	9820	9820	9820	0
228	20231101	172100	320848460	9820	9820	9820	9820	0
229	20231101	172000	320848460	9820	9820	9820	9820	0
230	20231101	171900	320848460	9820	9820	9820	9820	0
231	20231101	171800	320848460	9820	9820	9820	9820	0
232	20231101	171700	320848460	9820	9820	9820	9820	0
233	20231101	171600	320848460	9820	9820	9820	9820	0
234	20231101	171500	320848460	9820	9820	9820	9820	0
235	20231101	171400	320848460	9820	9820	9820	9820	0
236	20231101	171300	320848460	9820	9820	9820	9820	0
237	20231101	171200	320848460	9820	9820	9820	9820	0
238	20231101	171100	320848460	9820	9820	9820	9820	0
239	20231101	171000	320848460	9820	9820	9820	9820	0
240	20231101	170900	320848460	9820	9820	9820	9820	0
241	20231101	170800	320848460	9820	9820	9820	9820	0
242	20231101	170700	320848460	9820	9820	9820	9820	2587
243	20231101	170600	320848460	9820	9820	9820	9820	0
244	20231101	170500	320848460	9820	9820	9820	9820	0
245	20231101	170400	320848460	9820	9820	9820	9820	0
246	20231101	170300	320848460	9820	9820	9820	9820	0
247	20231101	170200	320848460	9820	9820	9820	9820	0
248	20231101	170100	320848460	9820	9820	9820	9820	0
249	20231101	170000	320848460	9820	9820	9820	9820	0
250	20231101	165900	320848460	9820	9820	9820	9820	0
251	20231101	165800	320848460	9820	9820	9820	9820	0
252	20231101	165700	320848460	9820	9820	9820	9820	0
253	20231101	165600	320848460	9820	9820	9820	9820	0
254	20231101	165500	320848460	9820	9820	9820	9820	0
255	20231101	165400	320848460	9820	9820	9820	9820	0
256	20231101	165300	320848460	9820	9820	9820	9820	0
257	20231101	165200	320848460	9820	9820	9820	9820	0
258	20231101	165100	320848460	9820	9820	9820	9820	0
259	20231101	165000	320848460	9820	9820	9820	9820	0
260	20231101	164900	320848460	9820	9820	9820	9820	0
261	20231101	164800	320848460	9820	9820	9820	9820	0
262	20231101	164700	320848460	9820	9820	9820	9820	0
263	20231101	164600	320848460	9820	9820	9820	9820	0
264	20231101	164500	320848460	9820	9820	9820	9820	0
265	20231101	164400	320848460	9820	9820	9820	9820	0
266	20231101	164300	320848460	9820	9820	9820	9820	0
267	20231101	164200	320848460	9820	9820	9820	9820	0
268	20231101	164100	320848460	9820	9820	9820	9820	0
269	20231101	164000	320848460	9820	9820	9820	9820	0
270	20231101	163900	320848460	9820	9820	9820	9820	0
271	20231101	163800	320848460	9820	9820	9820	9820	0
272	20231101	163700	320848460	9820	9820	9820	9820	2587
273	20231101	163600	320848460	9820	9820	9820	9820	0
274	20231101	163500	320848460	9820	9820	9820	9820	0
275	20231101	163400	320848460	9820	9820	9820	9820	0
276	20231101	163300	320848460	9820	9820	9820	9820	0
277	20231101	163200	320848460	9820	9820	9820	9820	0
278	20231101	163100	320848460	9820	9820	9820	9820	0
279	20231101	163000	320848460	9820	9820	9820	9820	0
280	20231101	162900	320848460	9820	9820	9820	9820	0
281	20231101	162800	320848460	9820	9820	9820	9820	0
282	20231101	162700	320848460	9820	9820	9820	9820	0
283	20231101	162600	320848460	9820	9820	9820	9820	0
284	20231101	162500	320848460	9820	9820	9820	9820	0
285	20231101	162400	320848460	9820	9820	9820	9820	0
286	20231101	162300	320848460	9820	9820	9820	9820	0
287	20231101	162200	320848460	9820	9820	9820	9820	0
288	20231101	162100	320848460	9820	9820	9820	9820	0
289	20231101	162000	320848460	9820	9820	9820	9820	0
290	20231101	161900	320848460	9820	9820	9820	9820	0
291	20231101	161800	320848460	9820	9820	9820	9820	0
292	20231101	161700	320848460	9820	9820	9820	9820	0
293	20231101	161600	320848460	9820	9820	9820	9820	0
294	20231101	161500	320848460	9820	9820	9820	9820	0
295	20231101	161400	320848460	9820	9820	9820	9820	0
296	20231101	161300	320848460	9820	9820	9820	9820	0
297	20231101	161200	320848460	9820	9820	9820	9820	0
298	20231101	161100	320848460	9820	9820	9820	9820	0
299	20231101	161000	320848460	9820	9820	9820	9820	0
300	20231101	160900	320848460	9820	9820	9820	9820	0
301	20231101	160800	320848460	9820	9820	9820	9820	0
302	20231101	160700	320848460	9820	9820	9820	9820	2587
303	20231101	160600	320848460	9820	9820	9820	9820	0
304	20231101	160500	320848460	9820	9820	9820	9820	0
305	20231101	160400	320848460	9820	9820	9820	9820	0
306	20231101	160300	320848460	9820	9820	9820	9820	0
307	20231101	160200	320848460	9820	9820	9820	9820	0
308	20231101	160100	320848460	9820	9820	9820	9820	0
309	20231101	160000	320848460	9820	9820	9820	9820	0
310	20231101	155900	320848460	9820	9820	9820	9820	0
311	20231101	155800	320848460	9820	9820	9820	9820	0
312	20231101	155700	320848460	9820	9820	9820	9820	0
313	20231101	155600	320848460	9820	9820	9820	9820	0
314	20231101	155500	320848460	9820	9820	9820	9820	0
315	20231101	155400	320848460	9820	9820	9820	9820	0
316	20231101	155300	320848460	9820	9820	9820	9820	0
317	20231101	155200	320848460	9820	9820	9820	9820	0
318	20231101	155100	320848460	9820	9820	9820	9820	0
319	20231101	155000	320848460	9820	9820	9820	9820	0
320	20231101	154900	320848460	9820	9820	9820	9820	0
321	20231101	154800	320848460	9820	9820	9820	9820	0
322	20231101	154700	320848460	9820	9820	9820	9820	0
323	20231101	154600	320848460	9820	9820	9820	9820	0
324	20231101	154500	320848460	9820	9820	9820	9820	0
325	20231101	154400	320848460	9820	9820	9820	9820	0
326	20231101	154300	320848460	9820	9820	9820	9820	0
327	20231101	154200	320848460	9820	9820	9820	9820	0
328	20231101	154100	320848460	9820	9820	9820	9820	0
329	20231101	154000	320848460	9820	9820	9820	9820	0
330	20231101	153900	320848460	9820	9820	9820	9820	0
331	20231101	153800	320848460	9820	9820	9820	9820	0
332	20231101	153700	320848460	9820	9820	9820	9820	2587
333	20231101	153600	320848460	9820	9820	9820	9820	0
334	20231101	153500	320848460	9820	9820	9820	9820	0
335	20231101	153400	320848460	9820	9820	9820	9820	0
336	20231101	153300	320848460	9820	9820	9820	9820	0
337	20231101	153200	320848460	9820	9820	9820	9820	0
338	20231101	153100	320848460	9820	9820	9820	9820	0
339	20231101	153000	320848460	9820	9820	9820	9820	2587
340	20231101	152900	295444120	9860	9860	9860	9860	0
341	20231101	152800	295444120	9860	9860	9860	9860	0
342	20231101	152700	295444120	9860	9860	9860	9860	0
343	20231101	152600	295444120	9860	9860	9860	9860	0
344	20231101	152500	295444120	9860	9860	9860	9860	0
345	20231101	152400	295444120	9860	9860	9860	9860	0
346	20231101	152300	295444120	9860	9860	9860	9860	0
347	20231101	152200	295444120	9860	9860	9860	9860	0
348	20231101	152100	295444120	9860	9860	9860	9860	0
349	20231101	152000	295444120	9860	9860	9860	9860	0
350	20231101	151900	295444120	9860	9860	9860	9860	10
351	20231101	151800	295345520	9860	9860	9860	9860	0
352	20231101	151700	295345520	9860	9860	9860	9860	0
353	20231101	151600	295345520	9860	9870	9870	9860	38
354	20231101	151500	294970640	9880	9880	9880	9880	0
355	20231101	151400	294970640	9880	9880	9880	9880	0
356	20231101	151300	294970640	9880	9880	9880	9880	0
357	20231101	151200	294970640	9880	9880	9880	9880	12
358	20231101	151100	294852080	9880	9880	9880	9880	0
359	20231101	151000	294852080	9880	9880	9880	9880	0
360	20231101	150900	294852080	9880	9880	9880	9880	100
361	20231101	150800	293864080	9880	9880	9880	9880	0
362	20231101	150700	293864080	9880	9880	9880	9880	0
363	20231101	150600	293864080	9880	9880	9880	9880	0
364	20231101	150500	293864080	9880	9880	9880	9880	0
365	20231101	150400	293864080	9880	9880	9880	9880	1
366	20231101	150300	293854200	9880	9880	9880	9880	0
367	20231101	150200	293854200	9880	9880	9880	9880	17
368	20231101	150100	293686240	9880	9880	9880	9880	1
369	20231101	150000	293676360	9830	9820	9830	9820	645
370	20231101	145900	287342010	9850	9840	9850	9820	277
371	20231101	145800	284619320	9850	9850	9850	9850	0
372	20231101	145700	284619320	9850	9850	9850	9850	1
373	20231101	145600	284609470	9850	9840	9850	9840	101
374	20231101	145500	283615620	9840	9850	9890	9840	301
375	20231101	145400	280653670	9890	9890	9890	9890	0
376	20231101	145300	280653670	9890	9890	9890	9890	0
377	20231101	145200	280653670	9890	9890	9890	9890	1
378	20231101	145100	280643780	9840	9840	9840	9840	0
379	20231101	145000	280643780	9840	9840	9840	9840	0
380	20231101	144900	280643780	9840	9840	9840	9840	0
381	20231101	144800	280643780	9840	9840	9840	9840	100
382	20231101	144700	279659780	9900	9900	9900	9900	101
383	20231101	144600	278659880	9910	9910	9910	9910	6
384	20231101	144500	278600420	9940	9940	9940	9940	0
385	20231101	144400	278600420	9940	9940	9940	9940	553
386	20231101	144300	273103600	9900	9890	9900	9890	1150
387	20231101	144200	261720100	9880	9870	9880	9870	347
388	20231101	144100	258291990	9870	9850	9870	9850	248
389	20231101	144000	255846030	9850	9850	9850	9850	0
390	20231101	143900	255846030	9850	9850	9850	9850	52
391	20231101	143800	255333830	9850	9850	9850	9850	0
392	20231101	143700	255333830	9850	9850	9850	9850	0
393	20231101	143600	255333830	9850	9850	9850	9850	16
394	20231101	143500	255176230	9850	9840	9850	9840	211
395	20231101	143400	253099980	9840	9840	9840	9840	70
396	20231101	143300	252411180	9850	9850	9850	9850	0
397	20231101	143200	252411180	9850	9840	9850	9840	11
398	20231101	143100	252302930	9840	9840	9840	9840	0
399	20231101	143000	252302930	9840	9840	9840	9840	0
400	20231101	142900	252302930	9840	9850	9850	9840	55
401	20231101	142800	251761230	9840	9840	9840	9840	20
402	20231101	142700	251564430	9840	9840	9840	9840	0
403	20231101	142600	251564430	9840	9840	9840	9840	0
404	20231101	142500	251564430	9840	9840	9840	9840	99
405	20231101	142400	250590270	9850	9840	9850	9840	377
406	20231101	142300	246880580	9840	9840	9840	9840	0
407	20231101	142200	246880580	9840	9840	9840	9840	0
408	20231101	142100	246880580	9840	9840	9840	9840	1
409	20231101	142000	246870740	9830	9830	9830	9830	0
410	20231101	141900	246870740	9830	9830	9830	9830	283
411	20231101	141800	244088850	9840	9840	9840	9840	0
412	20231101	141700	244088850	9840	9840	9840	9840	1
413	20231101	141600	244079010	9820	9820	9820	9820	0
414	20231101	141500	244079010	9820	9830	9830	9820	567
415	20231101	141400	238510660	9850	9850	9850	9850	0
416	20231101	141300	238510660	9850	9850	9850	9850	10
417	20231101	141200	238412160	9850	9850	9850	9850	0
418	20231101	141100	238412160	9850	9850	9850	9850	10
419	20231101	141000	238313660	9850	9850	9850	9850	50
420	20231101	140900	237821160	9850	9850	9850	9850	0
421	20231101	140800	237821160	9850	9850	9850	9850	0
422	20231101	140700	237821160	9850	9850	9850	9850	0
423	20231101	140600	237821160	9850	9840	9850	9840	614
424	20231101	140500	231779390	9830	9840	9840	9830	1876
425	20231101	140400	213331330	9830	9830	9830	9830	5
426	20231101	140300	213282180	9840	9840	9840	9840	6
427	20231101	140200	213223140	9830	9830	9830	9830	16
428	20231101	140100	213065860	9830	9830	9830	9830	1
429	20231101	140000	213056030	9830	9830	9830	9830	289
430	20231101	135900	210215160	9830	9830	9830	9830	288
431	20231101	135800	207384120	9830	9830	9830	9830	18
432	20231101	135700	207207180	9850	9850	9850	9850	0
433	20231101	135600	207207180	9850	9850	9850	9850	0
434	20231101	135500	207207180	9850	9850	9850	9850	50
435	20231101	135400	206714680	9850	9850	9850	9850	0
436	20231101	135300	206714680	9850	9840	9850	9840	20
437	20231101	135200	206517700	9840	9840	9840	9840	24
438	20231101	135100	206281540	9840	9840	9840	9840	6
439	20231101	135000	206222500	9840	9840	9840	9840	100
440	20231101	134900	205238500	9840	9840	9840	9840	40
441	20231101	134800	204844900	9840	9840	9840	9840	9
442	20231101	134700	204756340	9840	9840	9840	9840	0
443	20231101	134600	204756340	9840	9840	9840	9840	10
444	20231101	134500	204657940	9840	9840	9840	9840	1
445	20231101	134400	204648100	9840	9840	9840	9840	0
446	20231101	134300	204648100	9840	9840	9840	9840	0
447	20231101	134200	204648100	9840	9840	9840	9840	0
448	20231101	134100	204648100	9840	9840	9840	9840	0
449	20231101	134000	204648100	9840	9840	9840	9830	24
450	20231101	133900	204412160	9840	9840	9840	9840	0
451	20231101	133800	204412160	9840	9840	9840	9840	1
452	20231101	133700	204402320	9830	9840	9840	9830	24
453	20231101	133600	204166380	9840	9840	9840	9840	10
454	20231101	133500	204067980	9840	9840	9840	9840	2
455	20231101	133400	204048300	9840	9830	9840	9830	510
456	20231101	133300	199034980	9840	9830	9840	9830	51
457	20231101	133200	198533640	9830	9830	9830	9830	2
458	20231101	133100	198513980	9830	9830	9830	9830	0
459	20231101	133000	198513980	9830	9830	9830	9830	0
460	20231101	132900	198513980	9830	9830	9830	9830	2
461	20231101	132800	198494320	9840	9840	9840	9840	0
462	20231101	132700	198494320	9840	9840	9840	9840	0
463	20231101	132600	198494320	9840	9840	9840	9840	8
464	20231101	132500	198415600	9830	9830	9830	9830	2
465	20231101	132400	198395940	9830	9830	9830	9830	0
466	20231101	132300	198395940	9830	9820	9830	9820	210
467	20231101	132200	196332640	9830	9840	9840	9830	168
468	20231101	132100	194681100	9830	9830	9850	9830	69
469	20231101	132000	194002720	9830	9830	9830	9830	0
470	20231101	131900	194002720	9830	9840	9840	9830	41
471	20231101	131800	193599680	9840	9840	9840	9840	0
472	20231101	131700	193599680	9840	9840	9840	9840	10
473	20231101	131600	193501280	9850	9850	9850	9850	0
474	20231101	131500	193501280	9850	9850	9850	9850	27
475	20231101	131400	193235330	9850	9850	9850	9850	0
476	20231101	131300	193235330	9850	9840	9850	9830	53
477	20231101	131200	192713900	9840	9840	9840	9840	0
478	20231101	131100	192713900	9840	9840	9840	9840	41
479	20231101	131000	192310460	9840	9840	9840	9840	2
480	20231101	130900	192290780	9840	9840	9840	9840	0
481	20231101	130800	192290780	9840	9840	9840	9840	10
482	20231101	130700	192192380	9840	9830	9840	9830	2
483	20231101	130600	192172710	9820	9820	9820	9820	2
484	20231101	130500	192153070	9840	9820	9840	9820	159
485	20231101	130400	190590410	9810	9810	9810	9800	88
486	20231101	130300	189727540	9850	9850	9850	9850	0
487	20231101	130200	189727540	9850	9850	9850	9850	0
488	20231101	130100	189727540	9850	9840	9850	9840	20
489	20231101	130000	189530640	9800	9810	9810	9800	30
490	20231101	125900	189236540	9800	9870	9870	9800	47
491	20231101	125800	188774970	9870	9870	9870	9870	4
492	20231101	125700	188735490	9790	9840	9840	9790	1000
493	20231101	125600	178938900	9900	9900	9900	9900	0
494	20231101	125500	178938900	9900	9900	9900	9900	0
495	20231101	125400	178938900	9900	9900	9900	9900	1
496	20231101	125300	178929000	9900	9900	9900	9900	0
497	20231101	125200	178929000	9900	9900	9900	9900	0
498	20231101	125100	178929000	9900	9890	9900	9870	351
499	20231101	125000	175463940	9900	9900	9900	9900	0
500	20231101	124900	175463940	9900	9890	9900	9890	2
501	20231101	124800	175444150	9890	9890	9890	9890	3
502	20231101	124700	175414480	9900	9900	9900	9900	0
503	20231101	124600	175414480	9900	9880	9900	9790	2332
504	20231101	124500	152495810	9930	9930	9930	9930	0
505	20231101	124400	152495810	9930	9920	9930	9890	297
506	20231101	124300	149556020	9930	9930	9930	9930	3
507	20231101	124200	149526230	9930	9930	9930	9930	0
508	20231101	124100	149526230	9930	9930	9930	9930	0
509	20231101	124000	149526230	9930	9930	9930	9930	0
510	20231101	123900	149526230	9930	9930	9930	9930	0
511	20231101	123800	149526230	9930	9930	9930	9930	0
512	20231101	123700	149526230	9930	9930	9930	9930	0
513	20231101	123600	149526230	9930	9930	9930	9930	0
514	20231101	123500	149526230	9930	9930	9930	9930	0
515	20231101	123400	149526230	9930	9910	9930	9900	501
516	20231101	123300	144565900	9930	9930	9930	9930	0
517	20231101	123200	144565900	9930	9930	9930	9930	0
518	20231101	123100	144565900	9930	9930	9930	9930	0
519	20231101	123000	144565900	9930	9930	9930	9930	0
520	20231101	122900	144565900	9930	9930	9930	9930	0
521	20231101	122800	144565900	9930	9930	9930	9930	0
522	20231101	122700	144565900	9930	9930	9930	9930	0
523	20231101	122600	144565900	9930	9930	9930	9930	0
524	20231101	122500	144565900	9930	9930	9930	9930	0
525	20231101	122400	144565900	9930	9930	9930	9930	0
526	20231101	122300	144565900	9930	9890	9930	9890	13
527	20231101	122200	144437230	9890	9910	9910	9890	530
528	20231101	122100	139191530	9900	9900	9900	9900	0
529	20231101	122000	139191530	9900	9900	9900	9900	0
530	20231101	121900	139191530	9900	9900	9900	9900	0
531	20231101	121800	139191530	9900	9900	9900	9900	0
532	20231101	121700	139191530	9900	9900	9900	9900	42
533	20231101	121600	138775730	9890	9890	9890	9890	16
534	20231101	121500	138617490	9900	9920	9920	9900	1362
535	20231101	121400	125132690	9920	9920	9920	9920	0
536	20231101	121300	125132690	9920	9920	9920	9920	0
537	20231101	121200	125132690	9920	9920	9920	9920	2
538	20231101	121100	125112850	9920	9920	9920	9920	4
539	20231101	121000	125073170	9920	9920	9920	9920	49
540	20231101	120900	124587090	9930	9930	9930	9930	1
541	20231101	120800	124577160	9930	9930	9930	9930	0
542	20231101	120700	124577160	9930	9930	9930	9930	1
543	20231101	120600	124567230	9880	9880	9880	9880	0
544	20231101	120500	124567230	9880	9880	9880	9880	121
545	20231101	120400	123371750	9880	9880	9880	9880	0
546	20231101	120300	123371750	9880	9880	9880	9880	0
547	20231101	120200	123371750	9880	9890	9890	9880	328
548	20231101	120100	120131020	9890	9890	9890	9890	0
549	20231101	120000	120131020	9890	9890	9890	9890	0
550	20231101	115900	120131020	9890	9890	9890	9890	0
551	20231101	115800	120131020	9890	9890	9890	9890	1
552	20231101	115700	120121130	9930	9930	9930	9930	0
553	20231101	115600	120121130	9930	9930	9940	9930	51
554	20231101	115500	119614690	9930	9930	9930	9930	0
555	20231101	115400	119614690	9930	9930	9930	9930	0
556	20231101	115300	119614690	9930	9930	9930	9930	0
557	20231101	115200	119614690	9930	9930	9930	9930	0
558	20231101	115100	119614690	9930	9930	9930	9930	0
559	20231101	115000	119614690	9930	9930	9930	9930	0
560	20231101	114900	119614690	9930	9930	9930	9930	0
561	20231101	114800	119614690	9930	9930	9930	9930	1
562	20231101	114700	119604760	9880	9880	9880	9880	0
563	20231101	114600	119604760	9880	9880	9880	9880	0
564	20231101	114500	119604760	9880	9880	9880	9880	1
565	20231101	114400	119594880	9880	9880	9880	9880	349
566	20231101	114300	116146760	9940	9940	9940	9940	1
567	20231101	114200	116136820	9880	9880	9880	9880	0
568	20231101	114100	116136820	9880	9880	9880	9880	0
569	20231101	114000	116136820	9880	9900	9900	9880	205
570	20231101	113900	114110340	9940	9940	9940	9940	0
571	20231101	113800	114110340	9940	9940	9940	9940	0
572	20231101	113700	114110340	9940	9940	9940	9940	0
573	20231101	113600	114110340	9940	9940	9940	9940	0
574	20231101	113500	114110340	9940	9940	9940	9940	1
575	20231101	113400	114100400	9940	9940	9940	9940	0
576	20231101	113300	114100400	9940	9940	9940	9940	0
577	20231101	113200	114100400	9940	9940	9940	9940	0
578	20231101	113100	114100400	9940	9940	9940	9940	0
579	20231101	113000	114100400	9940	9940	9940	9940	0
580	20231101	112900	114100400	9940	9940	9940	9940	0
581	20231101	112800	114100400	9940	9940	9940	9940	0
582	20231101	112700	114100400	9940	9940	9940	9940	0
583	20231101	112600	114100400	9940	9940	9940	9940	0
584	20231101	112500	114100400	9940	9940	9940	9940	0
585	20231101	112400	114100400	9940	9940	9940	9940	0
586	20231101	112300	114100400	9940	9940	9940	9940	0
587	20231101	112200	114100400	9940	9940	9940	9940	0
588	20231101	112100	114100400	9940	9940	9940	9940	0
589	20231101	112000	114100400	9940	9940	9940	9940	0
590	20231101	111900	114100400	9940	9940	9940	9940	0
591	20231101	111800	114100400	9940	9940	9940	9940	0
592	20231101	111700	114100400	9940	9940	9940	9940	0
593	20231101	111600	114100400	9940	9940	9940	9940	0
594	20231101	111500	114100400	9940	9940	9940	9940	0
595	20231101	111400	114100400	9940	9940	9940	9940	0
596	20231101	111300	114100400	9940	9940	9940	9940	0
597	20231101	111200	114100400	9940	9940	9940	9940	1
598	20231101	111100	114090460	9900	9900	9900	9900	1
599	20231101	111000	114080560	9890	9890	9890	9890	477
600	20231101	110900	109363030	9900	9900	9900	9890	534
601	20231101	110800	104076450	9950	9950	9950	9950	0
602	20231101	110700	104076450	9950	9950	9950	9950	0
603	20231101	110600	104076450	9950	9950	9950	9950	0
604	20231101	110500	104076450	9950	9950	9950	9950	0
605	20231101	110400	104076450	9950	9950	9950	9950	0
606	20231101	110300	104076450	9950	9950	9950	9950	0
607	20231101	110200	104076450	9950	9950	9950	9950	0
608	20231101	110100	104076450	9950	9950	9950	9950	0
609	20231101	110000	104076450	9950	9950	9950	9950	0
610	20231101	105900	104076450	9950	9950	9950	9950	0
611	20231101	105800	104076450	9950	9890	9950	9890	527
612	20231101	105700	98864300	9950	9950	9950	9950	0
613	20231101	105600	98864300	9950	9950	9950	9950	0
614	20231101	105500	98864300	9950	9950	9950	9950	0
615	20231101	105400	98864300	9950	9880	9950	9880	179
616	20231101	105300	97093980	9880	9920	9920	9880	1311
617	20231101	105200	84115610	9930	9930	9930	9930	0
618	20231101	105100	84115610	9930	9930	9930	9930	0
619	20231101	105000	84115610	9930	9930	9930	9930	0
620	20231101	104900	84115610	9930	9930	9930	9930	0
621	20231101	104800	84115610	9930	9930	9930	9930	1
622	20231101	104700	84105680	9920	9920	9920	9920	58
623	20231101	104600	83530320	9920	9920	9920	9920	0
624	20231101	104500	83530320	9920	9920	9920	9920	0
625	20231101	104400	83530320	9920	9920	9920	9920	1
626	20231101	104300	83520400	9970	9970	9970	9970	0
627	20231101	104200	83520400	9970	9930	9970	9920	20
628	20231101	104100	83321580	9920	9920	9920	9920	0
629	20231101	104000	83321580	9920	9920	9920	9920	0
630	20231101	103900	83321580	9920	9920	9920	9920	0
631	20231101	103800	83321580	9920	9960	9960	9920	3
632	20231101	103700	83291780	9920	9920	9920	9920	0
633	20231101	103600	83291780	9920	9920	9920	9920	0
634	20231101	103500	83291780	9920	9920	9920	9920	1
635	20231101	103400	83281860	9900	9900	9900	9900	0
636	20231101	103300	83281860	9900	9900	9900	9900	0
637	20231101	103200	83281860	9900	9900	9900	9900	8
638	20231101	103100	83202660	9900	9900	9900	9900	0
639	20231101	103000	83202660	9900	9900	9900	9900	0
640	20231101	102900	83202660	9900	9900	9900	9900	0
641	20231101	102800	83202660	9900	9900	9900	9900	0
642	20231101	102700	83202660	9900	9920	9920	9900	1000
643	20231101	102600	73298180	9930	9930	9930	9930	143
644	20231101	102500	71878190	9970	9970	9970	9970	0
645	20231101	102400	71878190	9970	9970	9970	9970	0
646	20231101	102300	71878190	9970	9970	9970	9970	0
647	20231101	102200	71878190	9970	9970	9970	9970	0
648	20231101	102100	71878190	9970	9970	9970	9970	0
649	20231101	102000	71878190	9970	9970	9970	9970	0
650	20231101	101900	71878190	9970	9970	9970	9970	1
651	20231101	101800	71868220	9970	9970	9970	9970	0
652	20231101	101700	71868220	9970	9970	9970	9970	0
653	20231101	101600	71868220	9970	9940	9970	9930	18
654	20231101	101500	71689200	9960	9950	9960	9950	70
655	20231101	101400	70992640	9950	9950	9950	9950	0
656	20231101	101300	70992640	9950	9950	9950	9950	0
657	20231101	101200	70992640	9950	9950	9950	9950	100
658	20231101	101100	69997640	9990	9990	9990	9990	0
659	20231101	101000	69997640	9990	9990	9990	9990	0
660	20231101	100900	69997640	9990	9990	9990	9990	0
661	20231101	100800	69997640	9990	9990	9990	9990	0
662	20231101	100700	69997640	9990	9990	9990	9990	6
663	20231101	100600	69937700	9990	9990	9990	9990	0
664	20231101	100500	69937700	9990	9990	9990	9990	0
665	20231101	100400	69937700	9990	9990	9990	9990	0
666	20231101	100300	69937700	9990	9990	9990	9990	29
667	20231101	100200	69647990	10010	10010	10010	10010	0
668	20231101	100100	69647990	10010	10010	10010	10010	0
669	20231101	100000	69647990	10010	10010	10010	10010	0
670	20231101	095900	69647990	10010	10010	10010	10010	0
671	20231101	095800	69647990	10010	10010	10010	10010	0
672	20231101	095700	69647990	10010	10010	10010	10010	0
673	20231101	095600	69647990	10010	10010	10010	10010	0
674	20231101	095500	69647990	10010	10010	10010	10010	0
675	20231101	095400	69647990	10010	10010	10010	10010	0
676	20231101	095300	69647990	10010	10010	10010	10010	0
677	20231101	095200	69647990	10010	10010	10010	10010	0
678	20231101	095100	69647990	10010	10010	10010	10010	0
679	20231101	095000	69647990	10010	10010	10010	10010	1
680	20231101	094900	69637980	9930	9980	9980	9930	200
681	20231101	094800	67649490	10020	10020	10020	10020	0
682	20231101	094700	67649490	10020	10020	10020	10020	0
683	20231101	094600	67649490	10020	10020	10020	10020	0
684	20231101	094500	67649490	10020	10020	10020	10020	0
685	20231101	094400	67649490	10020	10020	10020	10020	0
686	20231101	094300	67649490	10020	10020	10020	10020	0
687	20231101	094200	67649490	10020	10020	10020	10020	0
688	20231101	094100	67649490	10020	10020	10020	10020	1
689	20231101	094000	67639470	9970	9970	9970	9970	0
690	20231101	093900	67639470	9970	9970	9970	9970	20
691	20231101	093800	67440070	9970	9970	9970	9970	0
692	20231101	093700	67440070	9970	10000	10000	9970	1003
693	20231101	093600	57410130	10040	10040	10040	10040	0
694	20231101	093500	57410130	10040	10040	10040	10040	0
695	20231101	093400	57410130	10040	10040	10040	10040	0
696	20231101	093300	57410130	10040	10040	10040	10040	0
697	20231101	093200	57410130	10040	10040	10040	10040	0
698	20231101	093100	57410130	10040	10040	10040	10040	0
699	20231101	093000	57410130	10040	10020	10040	10020	66
700	20231101	092900	56747530	10020	10020	10020	10020	0
701	20231101	092800	56747530	10020	9980	10020	9980	1612
702	20231101	092700	40632550	9980	9970	9980	9970	21
703	20231101	092600	40422980	9980	9980	9980	9980	0
704	20231101	092500	40422980	9980	9980	9980	9980	90
705	20231101	092400	39524780	9990	9990	9990	9990	0
706	20231101	092300	39524780	9990	9990	9990	9990	0
707	20231101	092200	39524780	9990	9990	9990	9990	0
708	20231101	092100	39524780	9990	9990	9990	9990	3
709	20231101	092000	39494810	9980	9980	9980	9980	0
710	20231101	091900	39494810	9980	9970	9980	9970	938
711	20231101	091800	30142750	9920	9920	9920	9920	900
712	20231101	091700	21214750	9930	9930	9930	9930	30
713	20231101	091600	20916850	9970	9970	9970	9970	5
714	20231101	091500	20867000	9990	9990	9990	9990	0
715	20231101	091400	20867000	9990	9990	9990	9990	0
716	20231101	091300	20867000	9990	9990	9990	9990	0
717	20231101	091200	20867000	9990	9990	9990	9990	0
718	20231101	091100	20867000	9990	9990	9990	9990	0
719	20231101	091000	20867000	9990	9990	9990	9990	0
720	20231101	090900	20867000	9990	9990	9990	9990	0
721	20231101	090800	20867000	9990	9920	9990	9890	380
722	20231101	090700	17099410	9920	9920	9920	9910	98
723	20231101	090600	16127360	10000	10000	10000	10000	0
724	20231101	090500	16127360	10000	10000	10000	10000	0
725	20231101	090400	16127360	10000	10000	10000	10000	0
726	20231101	090300	16127360	10000	10000	10000	10000	0
727	20231101	090200	16127360	10000	10020	10020	10000	118
728	20231101	090100	14947000	10040	10040	10040	10040	0
729	20231101	090000	14947000	10040	10040	10040	10040	485