KissMeData/072990/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194800	269519620	8860	8860	8860	8860	30
3	20231101	194700	269519620	8860	8860	8860	8860	0
4	20231101	194600	269519620	8860	8860	8860	8860	0
5	20231101	194500	269519620	8860	8860	8860	8860	0
6	20231101	194400	269519620	8860	8860	8860	8860	0
7	20231101	194300	269519620	8860	8860	8860	8860	0
8	20231101	194200	269519620	8860	8860	8860	8860	0
9	20231101	194100	269519620	8860	8860	8860	8860	0
10	20231101	194000	269519620	8860	8860	8860	8860	0
11	20231101	193900	269519620	8860	8860	8860	8860	0
12	20231101	193800	269519620	8860	8860	8860	8860	0
13	20231101	193700	269519620	8860	8860	8860	8860	0
14	20231101	193600	269519620	8860	8860	8860	8860	0
15	20231101	193500	269519620	8860	8860	8860	8860	0
16	20231101	193400	269519620	8860	8860	8860	8860	0
17	20231101	193300	269519620	8860	8860	8860	8860	0
18	20231101	193200	269519620	8860	8860	8860	8860	0
19	20231101	193100	269519620	8860	8860	8860	8860	0
20	20231101	193000	269519620	8860	8860	8860	8860	0
21	20231101	192900	269519620	8860	8860	8860	8860	0
22	20231101	192800	269519620	8860	8860	8860	8860	0
23	20231101	192700	269519620	8860	8860	8860	8860	0
24	20231101	192600	269519620	8860	8860	8860	8860	0
25	20231101	192500	269519620	8860	8860	8860	8860	0
26	20231101	192400	269519620	8860	8860	8860	8860	0
27	20231101	192300	269519620	8860	8860	8860	8860	0
28	20231101	192200	269519620	8860	8860	8860	8860	0
29	20231101	192100	269519620	8860	8860	8860	8860	0
30	20231101	192000	269519620	8860	8860	8860	8860	0
31	20231101	191900	269519620	8860	8860	8860	8860	0
32	20231101	191800	269519620	8860	8860	8860	8860	30
33	20231101	191700	269519620	8860	8860	8860	8860	0
34	20231101	191600	269519620	8860	8860	8860	8860	0
35	20231101	191500	269519620	8860	8860	8860	8860	0
36	20231101	191400	269519620	8860	8860	8860	8860	0
37	20231101	191300	269519620	8860	8860	8860	8860	0
38	20231101	191200	269519620	8860	8860	8860	8860	0
39	20231101	191100	269519620	8860	8860	8860	8860	0
40	20231101	191000	269519620	8860	8860	8860	8860	0
41	20231101	190900	269519620	8860	8860	8860	8860	0
42	20231101	190800	269519620	8860	8860	8860	8860	0
43	20231101	190700	269519620	8860	8860	8860	8860	0
44	20231101	190600	269519620	8860	8860	8860	8860	0
45	20231101	190500	269519620	8860	8860	8860	8860	0
46	20231101	190400	269519620	8860	8860	8860	8860	0
47	20231101	190300	269519620	8860	8860	8860	8860	0
48	20231101	190200	269519620	8860	8860	8860	8860	0
49	20231101	190100	269519620	8860	8860	8860	8860	0
50	20231101	190000	269519620	8860	8860	8860	8860	0
51	20231101	185900	269519620	8860	8860	8860	8860	0
52	20231101	185800	269519620	8860	8860	8860	8860	0
53	20231101	185700	269519620	8860	8860	8860	8860	0
54	20231101	185600	269519620	8860	8860	8860	8860	0
55	20231101	185500	269519620	8860	8860	8860	8860	0
56	20231101	185400	269519620	8860	8860	8860	8860	0
57	20231101	185300	269519620	8860	8860	8860	8860	0
58	20231101	185200	269519620	8860	8860	8860	8860	0
59	20231101	185100	269519620	8860	8860	8860	8860	0
60	20231101	185000	269519620	8860	8860	8860	8860	0
61	20231101	184900	269519620	8860	8860	8860	8860	0
62	20231101	184800	269519620	8860	8860	8860	8860	30
63	20231101	184700	269519620	8860	8860	8860	8860	0
64	20231101	184600	269519620	8860	8860	8860	8860	0
65	20231101	184500	269519620	8860	8860	8860	8860	0
66	20231101	184400	269519620	8860	8860	8860	8860	0
67	20231101	184300	269519620	8860	8860	8860	8860	0
68	20231101	184200	269519620	8860	8860	8860	8860	0
69	20231101	184100	269519620	8860	8860	8860	8860	0
70	20231101	184000	269519620	8860	8860	8860	8860	0
71	20231101	183900	269519620	8860	8860	8860	8860	0
72	20231101	183800	269519620	8860	8860	8860	8860	0
73	20231101	183700	269519620	8860	8860	8860	8860	0
74	20231101	183600	269519620	8860	8860	8860	8860	0
75	20231101	183500	269519620	8860	8860	8860	8860	0
76	20231101	183400	269519620	8860	8860	8860	8860	0
77	20231101	183300	269519620	8860	8860	8860	8860	0
78	20231101	183200	269519620	8860	8860	8860	8860	0
79	20231101	183100	269519620	8860	8860	8860	8860	0
80	20231101	183000	269519620	8860	8860	8860	8860	0
81	20231101	182900	269519620	8860	8860	8860	8860	0
82	20231101	182800	269519620	8860	8860	8860	8860	0
83	20231101	182700	269519620	8860	8860	8860	8860	0
84	20231101	182600	269519620	8860	8860	8860	8860	0
85	20231101	182500	269519620	8860	8860	8860	8860	0
86	20231101	182400	269519620	8860	8860	8860	8860	0
87	20231101	182300	269519620	8860	8860	8860	8860	0
88	20231101	182200	269519620	8860	8860	8860	8860	0
89	20231101	182100	269519620	8860	8860	8860	8860	0
90	20231101	182000	269519620	8860	8860	8860	8860	0
91	20231101	181900	269519620	8860	8860	8860	8860	0
92	20231101	181800	269519620	8860	8860	8860	8860	30
93	20231101	181700	269519620	8860	8860	8860	8860	0
94	20231101	181600	269519620	8860	8860	8860	8860	0
95	20231101	181500	269519620	8860	8860	8860	8860	0
96	20231101	181400	269519620	8860	8860	8860	8860	0
97	20231101	181300	269519620	8860	8860	8860	8860	0
98	20231101	181200	269519620	8860	8860	8860	8860	0
99	20231101	181100	269519620	8860	8860	8860	8860	0
100	20231101	181000	269519620	8860	8860	8860	8860	0
101	20231101	180900	269519620	8860	8860	8860	8860	0
102	20231101	180800	269519620	8860	8860	8860	8860	0
103	20231101	180700	269519620	8860	8860	8860	8860	0
104	20231101	180600	269519620	8860	8860	8860	8860	0
105	20231101	180500	269519620	8860	8860	8860	8860	0
106	20231101	180400	269519620	8860	8860	8860	8860	0
107	20231101	180300	269519620	8860	8860	8860	8860	0
108	20231101	180200	269519620	8860	8860	8860	8860	0
109	20231101	180100	269519620	8860	8860	8860	8860	0
110	20231101	180000	269519620	8860	8860	8860	8860	0
111	20231101	175900	269519620	8860	8860	8860	8860	0
112	20231101	175800	269519620	8860	8860	8860	8860	0
113	20231101	175700	269519620	8860	8860	8860	8860	0
114	20231101	175600	269519620	8860	8860	8860	8860	0
115	20231101	175500	269519620	8860	8860	8860	8860	0
116	20231101	175400	269519620	8860	8860	8860	8860	0
117	20231101	175300	269519620	8860	8860	8860	8860	0
118	20231101	175200	269519620	8860	8860	8860	8860	0
119	20231101	175100	269519620	8860	8860	8860	8860	0
120	20231101	175000	269519620	8860	8860	8860	8860	0
121	20231101	174900	269519620	8860	8860	8860	8860	0
122	20231101	174800	269519620	8860	8860	8860	8860	30
123	20231101	174700	269519620	8860	8860	8860	8860	0
124	20231101	174600	269519620	8860	8860	8860	8860	0
125	20231101	174500	269519620	8860	8860	8860	8860	0
126	20231101	174400	269519620	8860	8860	8860	8860	0
127	20231101	174300	269519620	8860	8860	8860	8860	0
128	20231101	174200	269519620	8860	8860	8860	8860	0
129	20231101	174100	269519620	8860	8860	8860	8860	0
130	20231101	174000	269519620	8860	8860	8860	8860	0
131	20231101	173900	269519620	8860	8860	8860	8860	0
132	20231101	173800	269519620	8860	8860	8860	8860	0
133	20231101	173700	269519620	8860	8860	8860	8860	0
134	20231101	173600	269519620	8860	8860	8860	8860	0
135	20231101	173500	269519620	8860	8860	8860	8860	0
136	20231101	173400	269519620	8860	8860	8860	8860	0
137	20231101	173300	269519620	8860	8860	8860	8860	0
138	20231101	173200	269519620	8860	8860	8860	8860	0
139	20231101	173100	269519620	8860	8860	8860	8860	0
140	20231101	173000	269519620	8860	8860	8860	8860	0
141	20231101	172900	269519620	8860	8860	8860	8860	0
142	20231101	172800	269519620	8860	8860	8860	8860	0
143	20231101	172700	269519620	8860	8860	8860	8860	0
144	20231101	172600	269519620	8860	8860	8860	8860	0
145	20231101	172500	269519620	8860	8860	8860	8860	0
146	20231101	172400	269519620	8860	8860	8860	8860	0
147	20231101	172300	269519620	8860	8860	8860	8860	0
148	20231101	172200	269519620	8860	8860	8860	8860	0
149	20231101	172100	269519620	8860	8860	8860	8860	0
150	20231101	172000	269519620	8860	8860	8860	8860	0
151	20231101	171900	269519620	8860	8860	8860	8860	0
152	20231101	171800	269519620	8860	8860	8860	8860	30
153	20231101	171700	269519620	8860	8860	8860	8860	0
154	20231101	171600	269519620	8860	8860	8860	8860	0
155	20231101	171500	269519620	8860	8860	8860	8860	0
156	20231101	171400	269519620	8860	8860	8860	8860	0
157	20231101	171300	269519620	8860	8860	8860	8860	0
158	20231101	171200	269519620	8860	8860	8860	8860	0
159	20231101	171100	269519620	8860	8860	8860	8860	0
160	20231101	171000	269519620	8860	8860	8860	8860	0
161	20231101	170900	269519620	8860	8860	8860	8860	0
162	20231101	170800	269519620	8860	8860	8860	8860	0
163	20231101	170700	269519620	8860	8860	8860	8860	0
164	20231101	170600	269519620	8860	8860	8860	8860	0
165	20231101	170500	269519620	8860	8860	8860	8860	0
166	20231101	170400	269519620	8860	8860	8860	8860	0
167	20231101	170300	269519620	8860	8860	8860	8860	0
168	20231101	170200	269519620	8860	8860	8860	8860	0
169	20231101	170100	269519620	8860	8860	8860	8860	0
170	20231101	170000	269519620	8860	8860	8860	8860	0
171	20231101	165900	269519620	8860	8860	8860	8860	0
172	20231101	165800	269519620	8860	8860	8860	8860	0
173	20231101	165700	269519620	8860	8860	8860	8860	0
174	20231101	165600	269519620	8860	8860	8860	8860	0
175	20231101	165500	269519620	8860	8860	8860	8860	0
176	20231101	165400	269519620	8860	8860	8860	8860	0
177	20231101	165300	269519620	8860	8860	8860	8860	0
178	20231101	165200	269519620	8860	8860	8860	8860	0
179	20231101	165100	269519620	8860	8860	8860	8860	0
180	20231101	165000	269519620	8860	8860	8860	8860	0
181	20231101	164900	269519620	8860	8860	8860	8860	0
182	20231101	164800	269519620	8860	8860	8860	8860	30
183	20231101	164700	269519620	8860	8860	8860	8860	0
184	20231101	164600	269519620	8860	8860	8860	8860	0
185	20231101	164500	269519620	8860	8860	8860	8860	0
186	20231101	164400	269519620	8860	8860	8860	8860	0
187	20231101	164300	269519620	8860	8860	8860	8860	0
188	20231101	164200	269519620	8860	8860	8860	8860	0
189	20231101	164100	269519620	8860	8860	8860	8860	0
190	20231101	164000	269519620	8860	8860	8860	8860	0
191	20231101	163900	269519620	8860	8860	8860	8860	0
192	20231101	163800	269519620	8860	8860	8860	8860	0
193	20231101	163700	269519620	8860	8860	8860	8860	0
194	20231101	163600	269519620	8860	8860	8860	8860	0
195	20231101	163500	269519620	8860	8860	8860	8860	0
196	20231101	163400	269519620	8860	8860	8860	8860	0
197	20231101	163300	269519620	8860	8860	8860	8860	0
198	20231101	163200	269519620	8860	8860	8860	8860	0
199	20231101	163100	269519620	8860	8860	8860	8860	0
200	20231101	163000	269519620	8860	8860	8860	8860	0
201	20231101	162900	269519620	8860	8860	8860	8860	0
202	20231101	162800	269519620	8860	8860	8860	8860	0
203	20231101	162700	269519620	8860	8860	8860	8860	0
204	20231101	162600	269519620	8860	8860	8860	8860	0
205	20231101	162500	269519620	8860	8860	8860	8860	0
206	20231101	162400	269519620	8860	8860	8860	8860	0
207	20231101	162300	269519620	8860	8860	8860	8860	0
208	20231101	162200	269519620	8860	8860	8860	8860	0
209	20231101	162100	269519620	8860	8860	8860	8860	0
210	20231101	162000	269519620	8860	8860	8860	8860	0
211	20231101	161900	269519620	8860	8860	8860	8860	0
212	20231101	161800	269519620	8860	8860	8860	8860	30
213	20231101	161700	269519620	8860	8860	8860	8860	0
214	20231101	161600	269519620	8860	8860	8860	8860	0
215	20231101	161500	269519620	8860	8860	8860	8860	0
216	20231101	161400	269519620	8860	8860	8860	8860	0
217	20231101	161300	269519620	8860	8860	8860	8860	0
218	20231101	161200	269519620	8860	8860	8860	8860	0
219	20231101	161100	269519620	8860	8860	8860	8860	0
220	20231101	161000	269519620	8860	8860	8860	8860	0
221	20231101	160900	269519620	8860	8860	8860	8860	0
222	20231101	160800	269519620	8860	8860	8860	8860	0
223	20231101	160700	269519620	8860	8860	8860	8860	0
224	20231101	160600	269519620	8860	8860	8860	8860	0
225	20231101	160500	269519620	8860	8860	8860	8860	0
226	20231101	160400	269519620	8860	8860	8860	8860	0
227	20231101	160300	269519620	8860	8860	8860	8860	0
228	20231101	160200	269519620	8860	8860	8860	8860	0
229	20231101	160100	269519620	8860	8860	8860	8860	0
230	20231101	160000	269519620	8860	8860	8860	8860	0
231	20231101	155900	269519620	8860	8860	8860	8860	0
232	20231101	155800	269519620	8860	8860	8860	8860	0
233	20231101	155700	269519620	8860	8860	8860	8860	0
234	20231101	155600	269519620	8860	8860	8860	8860	0
235	20231101	155500	269519620	8860	8860	8860	8860	0
236	20231101	155400	269519620	8860	8860	8860	8860	0
237	20231101	155300	269519620	8860	8860	8860	8860	0
238	20231101	155200	269519620	8860	8860	8860	8860	0
239	20231101	155100	269519620	8860	8860	8860	8860	0
240	20231101	155000	269519620	8860	8860	8860	8860	0
241	20231101	154900	269519620	8860	8860	8860	8860	0
242	20231101	154800	269519620	8860	8860	8860	8860	30
243	20231101	154700	269519620	8860	8860	8860	8860	0
244	20231101	154600	269519620	8860	8860	8860	8860	0
245	20231101	154500	269519620	8860	8860	8860	8860	0
246	20231101	154400	269519620	8860	8860	8860	8860	0
247	20231101	154300	269519620	8860	8860	8860	8860	0
248	20231101	154200	269519620	8860	8860	8860	8860	0
249	20231101	154100	269519620	8860	8860	8860	8860	0
250	20231101	154000	269519620	8860	8860	8860	8860	0
251	20231101	153900	269519620	8860	8860	8860	8860	0
252	20231101	153800	269519620	8860	8860	8860	8860	0
253	20231101	153700	269519620	8860	8860	8860	8860	0
254	20231101	153600	269519620	8860	8860	8860	8860	0
255	20231101	153500	269519620	8860	8860	8860	8860	0
256	20231101	153400	269519620	8860	8860	8860	8860	0
257	20231101	153300	269519620	8860	8860	8860	8860	0
258	20231101	153200	269519620	8860	8860	8860	8860	0
259	20231101	153100	269519620	8860	8860	8860	8860	0
260	20231101	153000	269519620	8860	8860	8860	8860	30
261	20231101	152900	269253820	8830	8830	8830	8830	0
262	20231101	152800	269253820	8830	8830	8830	8830	0
263	20231101	152700	269253820	8830	8830	8830	8830	0
264	20231101	152600	269253820	8830	8830	8830	8830	0
265	20231101	152500	269253820	8830	8830	8830	8830	0
266	20231101	152400	269253820	8830	8830	8830	8830	0
267	20231101	152300	269253820	8830	8830	8830	8830	0
268	20231101	152200	269253820	8830	8830	8830	8830	0
269	20231101	152100	269253820	8830	8830	8830	8830	0
270	20231101	152000	269253820	8830	8830	8830	8830	0
271	20231101	151900	269253820	8830	8830	8830	8830	0
272	20231101	151800	269253820	8830	8830	8830	8830	1
273	20231101	151700	269244990	8830	8830	8830	8830	4
274	20231101	151600	269209670	8850	8850	8850	8850	0
275	20231101	151500	269209670	8850	8850	8850	8850	0
276	20231101	151400	269209670	8850	8850	8850	8850	0
277	20231101	151300	269209670	8850	8850	8850	8850	0
278	20231101	151200	269209670	8850	8850	8850	8850	0
279	20231101	151100	269209670	8850	8850	8850	8850	0
280	20231101	151000	269209670	8850	8850	8850	8850	306
281	20231101	150900	266501570	8860	8830	8860	8830	222
282	20231101	150800	264541270	8830	8830	8830	8830	1
283	20231101	150700	264532440	8840	8840	8840	8840	0
284	20231101	150600	264532440	8840	8840	8840	8840	0
285	20231101	150500	264532440	8840	8840	8840	8840	0
286	20231101	150400	264532440	8840	8840	8840	8840	11
287	20231101	150300	264435200	8830	8830	8830	8830	0
288	20231101	150200	264435200	8830	8840	8840	8830	10
289	20231101	150100	264346850	8830	8830	8830	8830	0
290	20231101	150000	264346850	8830	8830	8830	8830	0
291	20231101	145900	264346850	8830	8830	8830	8830	0
292	20231101	145800	264346850	8830	8830	8830	8830	0
293	20231101	145700	264346850	8830	8830	8830	8830	0
294	20231101	145600	264346850	8830	8830	8830	8830	0
295	20231101	145500	264346850	8830	8830	8830	8830	1
296	20231101	145400	264338020	8850	8850	8850	8850	30
297	20231101	145300	264072520	8850	8850	8850	8850	0
298	20231101	145200	264072520	8850	8840	8850	8840	632
299	20231101	145100	258484440	8870	8870	8870	8870	0
300	20231101	145000	258484440	8870	8870	8870	8870	0
301	20231101	144900	258484440	8870	8870	8870	8870	0
302	20231101	144800	258484440	8870	8870	8870	8870	0
303	20231101	144700	258484440	8870	8870	8870	8870	0
304	20231101	144600	258484440	8870	8860	8870	8860	3
305	20231101	144500	258457850	8840	8840	8840	8840	0
306	20231101	144400	258457850	8840	8850	8850	8840	9
307	20231101	144300	258378280	8860	8860	8860	8860	1
308	20231101	144200	258369420	8850	8850	8850	8850	10
309	20231101	144100	258280920	8850	8850	8850	8850	12
310	20231101	144000	258174720	8850	8840	8850	8840	13
311	20231101	143900	258059700	8840	8830	8840	8830	44
312	20231101	143800	257670970	8830	8830	8830	8830	0
313	20231101	143700	257670970	8830	8830	8830	8830	0
314	20231101	143600	257670970	8830	8830	8830	8830	0
315	20231101	143500	257670970	8830	8830	8830	8830	0
316	20231101	143400	257670970	8830	8830	8830	8830	0
317	20231101	143300	257670970	8830	8830	8830	8830	1
318	20231101	143200	257662140	8820	8820	8820	8820	0
319	20231101	143100	257662140	8820	8820	8820	8820	87
320	20231101	143000	256894800	8820	8820	8820	8820	0
321	20231101	142900	256894800	8820	8820	8820	8820	0
322	20231101	142800	256894800	8820	8820	8820	8820	0
323	20231101	142700	256894800	8820	8820	8820	8820	0
324	20231101	142600	256894800	8820	8820	8820	8820	0
325	20231101	142500	256894800	8820	8820	8820	8820	1
326	20231101	142400	256885980	8810	8810	8810	8810	4
327	20231101	142300	256850740	8810	8810	8810	8810	0
328	20231101	142200	256850740	8810	8810	8810	8810	0
329	20231101	142100	256850740	8810	8810	8810	8810	0
330	20231101	142000	256850740	8810	8800	8810	8800	52
331	20231101	141900	256392930	8810	8810	8810	8810	0
332	20231101	141800	256392930	8810	8810	8810	8810	10
333	20231101	141700	256304830	8800	8800	8800	8800	0
334	20231101	141600	256304830	8800	8800	8800	8800	10
335	20231101	141500	256216830	8820	8820	8820	8820	0
336	20231101	141400	256216830	8820	8820	8820	8820	0
337	20231101	141300	256216830	8820	8820	8820	8820	0
338	20231101	141200	256216830	8820	8820	8820	8820	0
339	20231101	141100	256216830	8820	8820	8820	8820	0
340	20231101	141000	256216830	8820	8820	8820	8820	2
341	20231101	140900	256199190	8800	8800	8800	8800	0
342	20231101	140800	256199190	8800	8800	8800	8800	0
343	20231101	140700	256199190	8800	8800	8800	8800	90
344	20231101	140600	255407190	8820	8820	8820	8820	0
345	20231101	140500	255407190	8820	8800	8820	8800	42
346	20231101	140400	255037570	8800	8800	8800	8800	202
347	20231101	140300	253259970	8820	8820	8820	8820	0
348	20231101	140200	253259970	8820	8800	8820	8800	33
349	20231101	140100	252969550	8800	8790	8800	8790	4
350	20231101	140000	252934380	8790	8780	8790	8780	58
351	20231101	135900	252424770	8770	8770	8770	8770	104
352	20231101	135800	251512690	8770	8770	8770	8770	0
353	20231101	135700	251512690	8770	8770	8770	8770	0
354	20231101	135600	251512690	8770	8770	8770	8770	0
355	20231101	135500	251512690	8770	8770	8770	8770	0
356	20231101	135400	251512690	8770	8770	8770	8770	0
357	20231101	135300	251512690	8770	8770	8770	8770	0
358	20231101	135200	251512690	8770	8770	8770	8770	0
359	20231101	135100	251512690	8770	8770	8770	8770	20
360	20231101	135000	251337290	8790	8790	8790	8790	11
361	20231101	134900	251240600	8780	8780	8780	8780	0
362	20231101	134800	251240600	8780	8780	8780	8780	22
363	20231101	134700	251047440	8770	8770	8770	8770	0
364	20231101	134600	251047440	8770	8770	8770	8770	0
365	20231101	134500	251047440	8770	8770	8770	8770	0
366	20231101	134400	251047440	8770	8770	8770	8770	0
367	20231101	134300	251047440	8770	8770	8770	8770	1
368	20231101	134200	251038670	8770	8770	8770	8770	2
369	20231101	134100	251021130	8750	8750	8750	8750	0
370	20231101	134000	251021130	8750	8750	8750	8750	0
371	20231101	133900	251021130	8750	8750	8750	8750	704
372	20231101	133800	244861130	8770	8770	8770	8770	0
373	20231101	133700	244861130	8770	8770	8770	8770	0
374	20231101	133600	244861130	8770	8770	8770	8770	296
375	20231101	133500	242265210	8780	8780	8780	8780	0
376	20231101	133400	242265210	8780	8780	8780	8780	0
377	20231101	133300	242265210	8780	8760	8780	8760	276
378	20231101	133200	239843800	8750	8750	8750	8750	55
379	20231101	133100	239362550	8750	8750	8750	8750	229
380	20231101	133000	237358800	8760	8760	8760	8760	0
381	20231101	132900	237358800	8760	8760	8760	8760	87
382	20231101	132800	236596680	8750	8750	8750	8750	0
383	20231101	132700	236596680	8750	8750	8750	8750	3
384	20231101	132600	236570430	8740	8740	8740	8740	106
385	20231101	132500	235643990	8740	8740	8740	8740	6
386	20231101	132400	235591550	8740	8740	8740	8740	142
387	20231101	132300	234350470	8750	8750	8750	8750	217
388	20231101	132200	232451720	8760	8760	8760	8760	21
389	20231101	132100	232267760	8770	8770	8770	8770	0
390	20231101	132000	232267760	8770	8770	8770	8770	0
391	20231101	131900	232267760	8770	8770	8770	8770	133
392	20231101	131800	231101350	8770	8770	8770	8770	0
393	20231101	131700	231101350	8770	8770	8770	8770	19
394	20231101	131600	230934720	8780	8780	8780	8780	0
395	20231101	131500	230934720	8780	8780	8780	8780	0
396	20231101	131400	230934720	8780	8780	8780	8780	0
397	20231101	131300	230934720	8780	8780	8780	8780	2
398	20231101	131200	230917160	8780	8780	8780	8780	0
399	20231101	131100	230917160	8780	8780	8780	8780	0
400	20231101	131000	230917160	8780	8780	8780	8780	0
401	20231101	130900	230917160	8780	8780	8780	8780	0
402	20231101	130800	230917160	8780	8780	8780	8780	0
403	20231101	130700	230917160	8780	8780	8780	8780	0
404	20231101	130600	230917160	8780	8780	8780	8780	0
405	20231101	130500	230917160	8780	8780	8780	8780	0
406	20231101	130400	230917160	8780	8780	8780	8780	0
407	20231101	130300	230917160	8780	8780	8780	8780	0
408	20231101	130200	230917160	8780	8780	8780	8780	19
409	20231101	130100	230750340	8760	8770	8770	8760	1000
410	20231101	130000	221990270	8770	8770	8770	8770	0
411	20231101	125900	221990270	8770	8770	8770	8770	1
412	20231101	125800	221981500	8760	8760	8760	8760	0
413	20231101	125700	221981500	8760	8760	8760	8760	431
414	20231101	125600	218205940	8760	8760	8760	8760	0
415	20231101	125500	218205940	8760	8760	8760	8760	0
416	20231101	125400	218205940	8760	8760	8760	8760	30
417	20231101	125300	217943140	8760	8760	8760	8760	75
418	20231101	125200	217286140	8760	8760	8760	8760	0
419	20231101	125100	217286140	8760	8760	8760	8760	0
420	20231101	125000	217286140	8760	8760	8760	8760	79
421	20231101	124900	216594100	8760	8760	8760	8760	1
422	20231101	124800	216585340	8760	8760	8760	8760	0
423	20231101	124700	216585340	8760	8760	8760	8760	125
424	20231101	124600	215490340	8760	8760	8760	8760	0
425	20231101	124500	215490340	8760	8760	8760	8760	21
426	20231101	124400	215306380	8770	8770	8770	8770	0
427	20231101	124300	215306380	8770	8770	8770	8770	36
428	20231101	124200	214990660	8770	8770	8770	8770	76
429	20231101	124100	214324140	8770	8770	8770	8770	0
430	20231101	124000	214324140	8770	8770	8770	8770	1
431	20231101	123900	214315370	8770	8770	8770	8770	478
432	20231101	123800	210123310	8780	8780	8780	8780	0
433	20231101	123700	210123310	8780	8780	8780	8780	0
434	20231101	123600	210123310	8780	8780	8780	8780	2
435	20231101	123500	210105750	8780	8780	8780	8780	0
436	20231101	123400	210105750	8780	8780	8780	8780	0
437	20231101	123300	210105750	8780	8780	8780	8780	0
438	20231101	123200	210105750	8780	8780	8780	8780	0
439	20231101	123100	210105750	8780	8780	8780	8780	0
440	20231101	123000	210105750	8780	8780	8780	8780	1
441	20231101	122900	210096970	8760	8760	8760	8760	0
442	20231101	122800	210096970	8760	8760	8760	8760	0
443	20231101	122700	210096970	8760	8760	8760	8760	0
444	20231101	122600	210096970	8760	8760	8760	8760	0
445	20231101	122500	210096970	8760	8760	8760	8760	0
446	20231101	122400	210096970	8760	8760	8760	8760	0
447	20231101	122300	210096970	8760	8760	8760	8760	15
448	20231101	122200	209965570	8760	8760	8760	8760	0
449	20231101	122100	209965570	8760	8760	8760	8760	0
450	20231101	122000	209965570	8760	8760	8760	8760	0
451	20231101	121900	209965570	8760	8760	8760	8760	0
452	20231101	121800	209965570	8760	8760	8760	8760	14
453	20231101	121700	209842930	8800	8800	8800	8800	0
454	20231101	121600	209842930	8800	8800	8800	8800	113
455	20231101	121500	208848530	8800	8800	8800	8800	5
456	20231101	121400	208804530	8760	8760	8760	8760	1
457	20231101	121300	208795770	8750	8750	8750	8750	0
458	20231101	121200	208795770	8750	8800	8800	8750	960
459	20231101	121100	200372720	8790	8790	8790	8780	78
460	20231101	121000	199687250	8780	8780	8780	8780	0
461	20231101	120900	199687250	8780	8780	8780	8780	90
462	20231101	120800	198897050	8780	8780	8780	8780	0
463	20231101	120700	198897050	8780	8780	8780	8780	0
464	20231101	120600	198897050	8780	8780	8780	8780	0
465	20231101	120500	198897050	8780	8770	8780	8770	3
466	20231101	120400	198870720	8750	8750	8750	8750	0
467	20231101	120300	198870720	8750	8750	8750	8750	0
468	20231101	120200	198870720	8750	8770	8770	8750	19
469	20231101	120100	198704390	8770	8770	8770	8770	102
470	20231101	120000	197809850	8770	8770	8770	8770	22
471	20231101	115900	197616910	8770	8790	8790	8770	180
472	20231101	115800	196037500	8800	8790	8800	8790	4
473	20231101	115700	196002320	8800	8800	8800	8800	1
474	20231101	115600	195993520	8790	8810	8810	8790	308
475	20231101	115500	193283800	8800	8800	8850	8800	117
476	20231101	115400	192253570	8900	8850	8910	8850	355
477	20231101	115300	189105650	8910	8770	8910	8750	6230
478	20231101	115200	134397600	8770	8880	8890	8770	548
479	20231101	115100	129542240	8880	8850	9000	8800	8761
480	20231101	115000	51549400	8860	8860	8860	8860	0
481	20231101	114900	51549400	8860	8860	8860	8860	0
482	20231101	114800	51549400	8860	8860	8860	8860	0
483	20231101	114700	51549400	8860	8860	8860	8860	0
484	20231101	114600	51549400	8860	8860	8860	8860	0
485	20231101	114500	51549400	8860	8860	8860	8860	0
486	20231101	114400	51549400	8860	8860	8860	8860	0
487	20231101	114300	51549400	8860	8860	8860	8860	0
488	20231101	114200	51549400	8860	8860	8860	8860	0
489	20231101	114100	51549400	8860	8860	8860	8860	185
490	20231101	114000	49910300	8860	8860	8860	8860	0
491	20231101	113900	49910300	8860	8860	8860	8860	0
492	20231101	113800	49910300	8860	8860	8860	8860	0
493	20231101	113700	49910300	8860	8860	8860	8860	0
494	20231101	113600	49910300	8860	8860	8860	8860	0
495	20231101	113500	49910300	8860	8860	8860	8860	0
496	20231101	113400	49910300	8860	8860	8860	8860	9
497	20231101	113300	49830560	8860	8860	8860	8860	0
498	20231101	113200	49830560	8860	8860	8860	8860	0
499	20231101	113100	49830560	8860	8860	8860	8860	89
500	20231101	113000	49042020	8850	8850	8850	8850	2
501	20231101	112900	49024320	8850	8850	8850	8850	0
502	20231101	112800	49024320	8850	8850	8850	8850	4
503	20231101	112700	48988920	8840	8880	8880	8840	313
504	20231101	112600	46221700	8860	8860	8860	8860	0
505	20231101	112500	46221700	8860	8860	8860	8860	0
506	20231101	112400	46221700	8860	8860	8860	8860	11
507	20231101	112300	46124240	8860	8860	8860	8860	0
508	20231101	112200	46124240	8860	8860	8860	8860	0
509	20231101	112100	46124240	8860	8860	8860	8860	0
510	20231101	112000	46124240	8860	8860	8860	8860	0
511	20231101	111900	46124240	8860	8860	8860	8860	0
512	20231101	111800	46124240	8860	8860	8860	8860	0
513	20231101	111700	46124240	8860	8860	8860	8860	0
514	20231101	111600	46124240	8860	8860	8860	8860	0
515	20231101	111500	46124240	8860	8860	8860	8860	0
516	20231101	111400	46124240	8860	8860	8860	8860	0
517	20231101	111300	46124240	8860	8860	8860	8860	0
518	20231101	111200	46124240	8860	8860	8860	8860	0
519	20231101	111100	46124240	8860	8860	8860	8860	11
520	20231101	111000	46026780	8880	8880	8880	8880	0
521	20231101	110900	46026780	8880	8880	8880	8880	0
522	20231101	110800	46026780	8880	8880	8880	8880	0
523	20231101	110700	46026780	8880	8880	8880	8880	0
524	20231101	110600	46026780	8880	8880	8880	8880	0
525	20231101	110500	46026780	8880	8870	8880	8870	8
526	20231101	110400	45955770	8840	8840	8840	8840	0
527	20231101	110300	45955770	8840	8840	8840	8840	0
528	20231101	110200	45955770	8840	8840	8840	8840	0
529	20231101	110100	45955770	8840	8840	8840	8840	0
530	20231101	110000	45955770	8840	8840	8840	8840	2
531	20231101	105900	45938090	8840	8840	8840	8840	0
532	20231101	105800	45938090	8840	8840	8840	8840	0
533	20231101	105700	45938090	8840	8840	8840	8840	0
534	20231101	105600	45938090	8840	8850	8850	8840	161
535	20231101	105500	44514300	8860	8860	8860	8860	0
536	20231101	105400	44514300	8860	8860	8860	8860	0
537	20231101	105300	44514300	8860	8860	8860	8860	0
538	20231101	105200	44514300	8860	8860	8860	8860	0
539	20231101	105100	44514300	8860	8860	8860	8860	0
540	20231101	105000	44514300	8860	8860	8860	8860	0
541	20231101	104900	44514300	8860	8860	8860	8860	0
542	20231101	104800	44514300	8860	8860	8860	8860	6
543	20231101	104700	44461140	8890	8890	8890	8890	0
544	20231101	104600	44461140	8890	8890	8890	8890	0
545	20231101	104500	44461140	8890	8890	8890	8890	0
546	20231101	104400	44461140	8890	8890	8890	8890	0
547	20231101	104300	44461140	8890	8890	8890	8890	0
548	20231101	104200	44461140	8890	8890	8890	8890	0
549	20231101	104100	44461140	8890	8890	8890	8890	0
550	20231101	104000	44461140	8890	8890	8890	8890	195
551	20231101	103900	42727590	8870	8870	8870	8870	1
552	20231101	103800	42718720	8880	8880	8880	8880	1
553	20231101	103700	42709840	8890	8890	8890	8890	0
554	20231101	103600	42709840	8890	8890	8890	8890	0
555	20231101	103500	42709840	8890	8890	8890	8890	7
556	20231101	103400	42647610	8890	8890	8890	8890	1
557	20231101	103300	42638720	8900	8900	8900	8900	0
558	20231101	103200	42638720	8900	8900	8900	8900	0
559	20231101	103100	42638720	8900	8900	8900	8900	68
560	20231101	103000	42033520	8900	8900	8900	8900	113
561	20231101	102900	41027820	8900	8890	8900	8890	50
562	20231101	102800	40583010	8880	8880	8880	8880	0
563	20231101	102700	40583010	8880	8880	8880	8880	0
564	20231101	102600	40583010	8880	8880	8880	8880	23
565	20231101	102500	40378770	8870	8870	8870	8870	0
566	20231101	102400	40378770	8870	8870	8870	8870	0
567	20231101	102300	40378770	8870	8870	8870	8870	0
568	20231101	102200	40378770	8870	8860	8870	8860	2191
569	20231101	102100	20966360	8860	8860	8860	8860	0
570	20231101	102000	20966360	8860	8860	8860	8860	0
571	20231101	101900	20966360	8860	8860	8860	8860	1
572	20231101	101800	20957500	8860	8860	8860	8860	2
573	20231101	101700	20939780	8840	8840	8840	8840	0
574	20231101	101600	20939780	8840	8840	8840	8840	0
575	20231101	101500	20939780	8840	8840	8840	8840	0
576	20231101	101400	20939780	8840	8840	8840	8840	0
577	20231101	101300	20939780	8840	8840	8840	8840	0
578	20231101	101200	20939780	8840	8840	8840	8840	0
579	20231101	101100	20939780	8840	8830	8840	8830	21
580	20231101	101000	20754220	8780	8830	8830	8770	194
581	20231101	100900	19051470	8830	8830	8830	8830	40
582	20231101	100800	18698270	8830	8830	8830	8830	150
583	20231101	100700	17373770	8860	8860	8860	8860	0
584	20231101	100600	17373770	8860	8860	8860	8860	0
585	20231101	100500	17373770	8860	8860	8860	8860	0
586	20231101	100400	17373770	8860	8860	8860	8860	0
587	20231101	100300	17373770	8860	8860	8860	8860	40
588	20231101	100200	17019370	8800	8800	8800	8800	80
589	20231101	100100	16315370	8770	8770	8770	8770	0
590	20231101	100000	16315370	8770	8770	8770	8770	0
591	20231101	095900	16315370	8770	8830	8830	8770	145
592	20231101	095800	15040860	8860	8860	8860	8860	0
593	20231101	095700	15040860	8860	8860	8860	8860	0
594	20231101	095600	15040860	8860	8860	8860	8860	0
595	20231101	095500	15040860	8860	8860	8860	8860	0
596	20231101	095400	15040860	8860	8860	8860	8860	0
597	20231101	095300	15040860	8860	8850	8860	8850	7
598	20231101	095200	14978850	8860	8860	8860	8860	0
599	20231101	095100	14978850	8860	8860	8860	8860	0
600	20231101	095000	14978850	8860	8860	8860	8860	10
601	20231101	094900	14890250	8860	8860	8860	8860	0
602	20231101	094800	14890250	8860	8860	8860	8860	0
603	20231101	094700	14890250	8860	8840	8860	8840	226
604	20231101	094600	12887920	8860	8860	8860	8860	0
605	20231101	094500	12887920	8860	8860	8860	8860	0
606	20231101	094400	12887920	8860	8860	8860	8850	288
607	20231101	094300	10339090	8860	8860	8860	8860	1
608	20231101	094200	10330230	8860	8860	8860	8860	11
609	20231101	094100	10232770	8850	8850	8850	8850	215
610	20231101	094000	8330020	8850	8850	8850	8850	0
611	20231101	093900	8330020	8850	8850	8850	8850	0
612	20231101	093800	8330020	8850	8850	8850	8850	0
613	20231101	093700	8330020	8850	8840	8850	8840	57
614	20231101	093600	7826130	8840	8840	8840	8840	2
615	20231101	093500	7808450	8850	8850	8850	8830	124
616	20231101	093400	6713280	8850	8850	8850	8850	0
617	20231101	093300	6713280	8850	8850	8850	8850	0
618	20231101	093200	6713280	8850	8850	8850	8850	10
619	20231101	093100	6624780	8850	8850	8850	8850	0
620	20231101	093000	6624780	8850	8850	8850	8850	1
621	20231101	092900	6615930	8840	8840	8840	8840	0
622	20231101	092800	6615930	8840	8840	8840	8840	0
623	20231101	092700	6615930	8840	8840	8840	8840	0
624	20231101	092600	6615930	8840	8840	8840	8840	0
625	20231101	092500	6615930	8840	8840	8840	8840	0
626	20231101	092400	6615930	8840	8840	8840	8840	0
627	20231101	092300	6615930	8840	8840	8840	8840	0
628	20231101	092200	6615930	8840	8840	8840	8840	0
629	20231101	092100	6615930	8840	8840	8840	8840	23
630	20231101	092000	6412610	8840	8840	8840	8840	0
631	20231101	091900	6412610	8840	8840	8840	8840	0
632	20231101	091800	6412610	8840	8840	8840	8840	0
633	20231101	091700	6412610	8840	8840	8840	8840	1
634	20231101	091600	6403770	8830	8830	8830	8830	0
635	20231101	091500	6403770	8830	8830	8830	8830	15
636	20231101	091400	6271320	8830	8840	8840	8830	36
637	20231101	091300	5953300	8850	8850	8850	8850	0
638	20231101	091200	5953300	8850	8850	8850	8850	8
639	20231101	091100	5882500	8840	8840	8840	8840	1
640	20231101	091000	5873660	8830	8830	8830	8830	1
641	20231101	090900	5864830	8840	8840	8840	8840	0
642	20231101	090800	5864830	8840	8850	8850	8840	15
643	20231101	090700	5732180	8900	8900	8900	8900	0
644	20231101	090600	5732180	8900	8880	8900	8880	200
645	20231101	090500	3952470	8900	8900	8900	8900	0
646	20231101	090400	3952470	8900	8900	8900	8900	0
647	20231101	090300	3952470	8900	8900	8900	8900	0
648	20231101	090200	3952470	8900	8900	8900	8900	0
649	20231101	090100	3952470	8900	8900	8900	8900	0
650	20231101	090000	3952470	8900	8750	8900	8750	449