KissMeData/348350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211100	104612620	9820	9820	9820	9820	40
3	20231101	211000	104612620	9820	9820	9820	9820	0
4	20231101	210900	104612620	9820	9820	9820	9820	0
5	20231101	210800	104612620	9820	9820	9820	9820	0
6	20231101	210700	104612620	9820	9820	9820	9820	0
7	20231101	210600	104612620	9820	9820	9820	9820	0
8	20231101	210500	104612620	9820	9820	9820	9820	0
9	20231101	210400	104612620	9820	9820	9820	9820	0
10	20231101	210300	104612620	9820	9820	9820	9820	0
11	20231101	210200	104612620	9820	9820	9820	9820	0
12	20231101	210100	104612620	9820	9820	9820	9820	0
13	20231101	210000	104612620	9820	9820	9820	9820	0
14	20231101	205900	104612620	9820	9820	9820	9820	0
15	20231101	205800	104612620	9820	9820	9820	9820	0
16	20231101	205700	104612620	9820	9820	9820	9820	0
17	20231101	205600	104612620	9820	9820	9820	9820	0
18	20231101	205500	104612620	9820	9820	9820	9820	0
19	20231101	205400	104612620	9820	9820	9820	9820	0
20	20231101	205300	104612620	9820	9820	9820	9820	0
21	20231101	205200	104612620	9820	9820	9820	9820	0
22	20231101	205100	104612620	9820	9820	9820	9820	0
23	20231101	205000	104612620	9820	9820	9820	9820	0
24	20231101	204900	104612620	9820	9820	9820	9820	0
25	20231101	204800	104612620	9820	9820	9820	9820	0
26	20231101	204700	104612620	9820	9820	9820	9820	0
27	20231101	204600	104612620	9820	9820	9820	9820	0
28	20231101	204500	104612620	9820	9820	9820	9820	0
29	20231101	204400	104612620	9820	9820	9820	9820	0
30	20231101	204300	104612620	9820	9820	9820	9820	0
31	20231101	204200	104612620	9820	9820	9820	9820	0
32	20231101	204100	104612620	9820	9820	9820	9820	40
33	20231101	204000	104612620	9820	9820	9820	9820	0
34	20231101	203900	104612620	9820	9820	9820	9820	0
35	20231101	203800	104612620	9820	9820	9820	9820	0
36	20231101	203700	104612620	9820	9820	9820	9820	0
37	20231101	203600	104612620	9820	9820	9820	9820	0
38	20231101	203500	104612620	9820	9820	9820	9820	0
39	20231101	203400	104612620	9820	9820	9820	9820	0
40	20231101	203300	104612620	9820	9820	9820	9820	0
41	20231101	203200	104612620	9820	9820	9820	9820	0
42	20231101	203100	104612620	9820	9820	9820	9820	0
43	20231101	203000	104612620	9820	9820	9820	9820	0
44	20231101	202900	104612620	9820	9820	9820	9820	0
45	20231101	202800	104612620	9820	9820	9820	9820	0
46	20231101	202700	104612620	9820	9820	9820	9820	0
47	20231101	202600	104612620	9820	9820	9820	9820	0
48	20231101	202500	104612620	9820	9820	9820	9820	0
49	20231101	202400	104612620	9820	9820	9820	9820	0
50	20231101	202300	104612620	9820	9820	9820	9820	0
51	20231101	202200	104612620	9820	9820	9820	9820	0
52	20231101	202100	104612620	9820	9820	9820	9820	0
53	20231101	202000	104612620	9820	9820	9820	9820	0
54	20231101	201900	104612620	9820	9820	9820	9820	0
55	20231101	201800	104612620	9820	9820	9820	9820	0
56	20231101	201700	104612620	9820	9820	9820	9820	0
57	20231101	201600	104612620	9820	9820	9820	9820	0
58	20231101	201500	104612620	9820	9820	9820	9820	0
59	20231101	201400	104612620	9820	9820	9820	9820	0
60	20231101	201300	104612620	9820	9820	9820	9820	0
61	20231101	201200	104612620	9820	9820	9820	9820	0
62	20231101	201100	104612620	9820	9820	9820	9820	40
63	20231101	201000	104612620	9820	9820	9820	9820	0
64	20231101	200900	104612620	9820	9820	9820	9820	0
65	20231101	200800	104612620	9820	9820	9820	9820	0
66	20231101	200700	104612620	9820	9820	9820	9820	0
67	20231101	200600	104612620	9820	9820	9820	9820	0
68	20231101	200500	104612620	9820	9820	9820	9820	0
69	20231101	200400	104612620	9820	9820	9820	9820	0
70	20231101	200300	104612620	9820	9820	9820	9820	0
71	20231101	200200	104612620	9820	9820	9820	9820	0
72	20231101	200100	104612620	9820	9820	9820	9820	0
73	20231101	200000	104612620	9820	9820	9820	9820	0
74	20231101	195900	104612620	9820	9820	9820	9820	0
75	20231101	195800	104612620	9820	9820	9820	9820	0
76	20231101	195700	104612620	9820	9820	9820	9820	0
77	20231101	195600	104612620	9820	9820	9820	9820	0
78	20231101	195500	104612620	9820	9820	9820	9820	0
79	20231101	195400	104612620	9820	9820	9820	9820	0
80	20231101	195300	104612620	9820	9820	9820	9820	0
81	20231101	195200	104612620	9820	9820	9820	9820	0
82	20231101	195100	104612620	9820	9820	9820	9820	0
83	20231101	195000	104612620	9820	9820	9820	9820	0
84	20231101	194900	104612620	9820	9820	9820	9820	0
85	20231101	194800	104612620	9820	9820	9820	9820	0
86	20231101	194700	104612620	9820	9820	9820	9820	0
87	20231101	194600	104612620	9820	9820	9820	9820	0
88	20231101	194500	104612620	9820	9820	9820	9820	0
89	20231101	194400	104612620	9820	9820	9820	9820	0
90	20231101	194300	104612620	9820	9820	9820	9820	0
91	20231101	194200	104612620	9820	9820	9820	9820	0
92	20231101	194100	104612620	9820	9820	9820	9820	40
93	20231101	194000	104612620	9820	9820	9820	9820	0
94	20231101	193900	104612620	9820	9820	9820	9820	0
95	20231101	193800	104612620	9820	9820	9820	9820	0
96	20231101	193700	104612620	9820	9820	9820	9820	0
97	20231101	193600	104612620	9820	9820	9820	9820	0
98	20231101	193500	104612620	9820	9820	9820	9820	0
99	20231101	193400	104612620	9820	9820	9820	9820	0
100	20231101	193300	104612620	9820	9820	9820	9820	0
101	20231101	193200	104612620	9820	9820	9820	9820	0
102	20231101	193100	104612620	9820	9820	9820	9820	0
103	20231101	193000	104612620	9820	9820	9820	9820	0
104	20231101	192900	104612620	9820	9820	9820	9820	0
105	20231101	192800	104612620	9820	9820	9820	9820	0
106	20231101	192700	104612620	9820	9820	9820	9820	0
107	20231101	192600	104612620	9820	9820	9820	9820	0
108	20231101	192500	104612620	9820	9820	9820	9820	0
109	20231101	192400	104612620	9820	9820	9820	9820	0
110	20231101	192300	104612620	9820	9820	9820	9820	0
111	20231101	192200	104612620	9820	9820	9820	9820	0
112	20231101	192100	104612620	9820	9820	9820	9820	0
113	20231101	192000	104612620	9820	9820	9820	9820	0
114	20231101	191900	104612620	9820	9820	9820	9820	0
115	20231101	191800	104612620	9820	9820	9820	9820	0
116	20231101	191700	104612620	9820	9820	9820	9820	0
117	20231101	191600	104612620	9820	9820	9820	9820	0
118	20231101	191500	104612620	9820	9820	9820	9820	0
119	20231101	191400	104612620	9820	9820	9820	9820	0
120	20231101	191300	104612620	9820	9820	9820	9820	0
121	20231101	191200	104612620	9820	9820	9820	9820	0
122	20231101	191100	104612620	9820	9820	9820	9820	40
123	20231101	191000	104612620	9820	9820	9820	9820	0
124	20231101	190900	104612620	9820	9820	9820	9820	0
125	20231101	190800	104612620	9820	9820	9820	9820	0
126	20231101	190700	104612620	9820	9820	9820	9820	0
127	20231101	190600	104612620	9820	9820	9820	9820	0
128	20231101	190500	104612620	9820	9820	9820	9820	0
129	20231101	190400	104612620	9820	9820	9820	9820	0
130	20231101	190300	104612620	9820	9820	9820	9820	0
131	20231101	190200	104612620	9820	9820	9820	9820	0
132	20231101	190100	104612620	9820	9820	9820	9820	0
133	20231101	190000	104612620	9820	9820	9820	9820	0
134	20231101	185900	104612620	9820	9820	9820	9820	0
135	20231101	185800	104612620	9820	9820	9820	9820	0
136	20231101	185700	104612620	9820	9820	9820	9820	0
137	20231101	185600	104612620	9820	9820	9820	9820	0
138	20231101	185500	104612620	9820	9820	9820	9820	0
139	20231101	185400	104612620	9820	9820	9820	9820	0
140	20231101	185300	104612620	9820	9820	9820	9820	0
141	20231101	185200	104612620	9820	9820	9820	9820	0
142	20231101	185100	104612620	9820	9820	9820	9820	0
143	20231101	185000	104612620	9820	9820	9820	9820	0
144	20231101	184900	104612620	9820	9820	9820	9820	0
145	20231101	184800	104612620	9820	9820	9820	9820	0
146	20231101	184700	104612620	9820	9820	9820	9820	0
147	20231101	184600	104612620	9820	9820	9820	9820	0
148	20231101	184500	104612620	9820	9820	9820	9820	0
149	20231101	184400	104612620	9820	9820	9820	9820	0
150	20231101	184300	104612620	9820	9820	9820	9820	0
151	20231101	184200	104612620	9820	9820	9820	9820	0
152	20231101	184100	104612620	9820	9820	9820	9820	40
153	20231101	184000	104612620	9820	9820	9820	9820	0
154	20231101	183900	104612620	9820	9820	9820	9820	0
155	20231101	183800	104612620	9820	9820	9820	9820	0
156	20231101	183700	104612620	9820	9820	9820	9820	0
157	20231101	183600	104612620	9820	9820	9820	9820	0
158	20231101	183500	104612620	9820	9820	9820	9820	0
159	20231101	183400	104612620	9820	9820	9820	9820	0
160	20231101	183300	104612620	9820	9820	9820	9820	0
161	20231101	183200	104612620	9820	9820	9820	9820	0
162	20231101	183100	104612620	9820	9820	9820	9820	0
163	20231101	183000	104612620	9820	9820	9820	9820	0
164	20231101	182900	104612620	9820	9820	9820	9820	0
165	20231101	182800	104612620	9820	9820	9820	9820	0
166	20231101	182700	104612620	9820	9820	9820	9820	0
167	20231101	182600	104612620	9820	9820	9820	9820	0
168	20231101	182500	104612620	9820	9820	9820	9820	0
169	20231101	182400	104612620	9820	9820	9820	9820	0
170	20231101	182300	104612620	9820	9820	9820	9820	0
171	20231101	182200	104612620	9820	9820	9820	9820	0
172	20231101	182100	104612620	9820	9820	9820	9820	0
173	20231101	182000	104612620	9820	9820	9820	9820	0
174	20231101	181900	104612620	9820	9820	9820	9820	0
175	20231101	181800	104612620	9820	9820	9820	9820	0
176	20231101	181700	104612620	9820	9820	9820	9820	0
177	20231101	181600	104612620	9820	9820	9820	9820	0
178	20231101	181500	104612620	9820	9820	9820	9820	0
179	20231101	181400	104612620	9820	9820	9820	9820	0
180	20231101	181300	104612620	9820	9820	9820	9820	0
181	20231101	181200	104612620	9820	9820	9820	9820	0
182	20231101	181100	104612620	9820	9820	9820	9820	40
183	20231101	181000	104612620	9820	9820	9820	9820	0
184	20231101	180900	104612620	9820	9820	9820	9820	0
185	20231101	180800	104612620	9820	9820	9820	9820	0
186	20231101	180700	104612620	9820	9820	9820	9820	0
187	20231101	180600	104612620	9820	9820	9820	9820	0
188	20231101	180500	104612620	9820	9820	9820	9820	0
189	20231101	180400	104612620	9820	9820	9820	9820	0
190	20231101	180300	104612620	9820	9820	9820	9820	0
191	20231101	180200	104612620	9820	9820	9820	9820	0
192	20231101	180100	104612620	9820	9820	9820	9820	0
193	20231101	180000	104612620	9820	9820	9820	9820	0
194	20231101	175900	104612620	9820	9820	9820	9820	0
195	20231101	175800	104612620	9820	9820	9820	9820	0
196	20231101	175700	104612620	9820	9820	9820	9820	0
197	20231101	175600	104612620	9820	9820	9820	9820	0
198	20231101	175500	104612620	9820	9820	9820	9820	0
199	20231101	175400	104612620	9820	9820	9820	9820	0
200	20231101	175300	104612620	9820	9820	9820	9820	0
201	20231101	175200	104612620	9820	9820	9820	9820	0
202	20231101	175100	104612620	9820	9820	9820	9820	0
203	20231101	175000	104612620	9820	9820	9820	9820	0
204	20231101	174900	104612620	9820	9820	9820	9820	0
205	20231101	174800	104612620	9820	9820	9820	9820	0
206	20231101	174700	104612620	9820	9820	9820	9820	0
207	20231101	174600	104612620	9820	9820	9820	9820	0
208	20231101	174500	104612620	9820	9820	9820	9820	0
209	20231101	174400	104612620	9820	9820	9820	9820	0
210	20231101	174300	104612620	9820	9820	9820	9820	0
211	20231101	174200	104612620	9820	9820	9820	9820	0
212	20231101	174100	104612620	9820	9820	9820	9820	40
213	20231101	174000	104612620	9820	9820	9820	9820	0
214	20231101	173900	104612620	9820	9820	9820	9820	0
215	20231101	173800	104612620	9820	9820	9820	9820	0
216	20231101	173700	104612620	9820	9820	9820	9820	0
217	20231101	173600	104612620	9820	9820	9820	9820	0
218	20231101	173500	104612620	9820	9820	9820	9820	0
219	20231101	173400	104612620	9820	9820	9820	9820	0
220	20231101	173300	104612620	9820	9820	9820	9820	0
221	20231101	173200	104612620	9820	9820	9820	9820	0
222	20231101	173100	104612620	9820	9820	9820	9820	0
223	20231101	173000	104612620	9820	9820	9820	9820	0
224	20231101	172900	104612620	9820	9820	9820	9820	0
225	20231101	172800	104612620	9820	9820	9820	9820	0
226	20231101	172700	104612620	9820	9820	9820	9820	0
227	20231101	172600	104612620	9820	9820	9820	9820	0
228	20231101	172500	104612620	9820	9820	9820	9820	0
229	20231101	172400	104612620	9820	9820	9820	9820	0
230	20231101	172300	104612620	9820	9820	9820	9820	0
231	20231101	172200	104612620	9820	9820	9820	9820	0
232	20231101	172100	104612620	9820	9820	9820	9820	0
233	20231101	172000	104612620	9820	9820	9820	9820	0
234	20231101	171900	104612620	9820	9820	9820	9820	0
235	20231101	171800	104612620	9820	9820	9820	9820	0
236	20231101	171700	104612620	9820	9820	9820	9820	0
237	20231101	171600	104612620	9820	9820	9820	9820	0
238	20231101	171500	104612620	9820	9820	9820	9820	0
239	20231101	171400	104612620	9820	9820	9820	9820	0
240	20231101	171300	104612620	9820	9820	9820	9820	0
241	20231101	171200	104612620	9820	9820	9820	9820	0
242	20231101	171100	104612620	9820	9820	9820	9820	40
243	20231101	171000	104612620	9820	9820	9820	9820	0
244	20231101	170900	104612620	9820	9820	9820	9820	0
245	20231101	170800	104612620	9820	9820	9820	9820	0
246	20231101	170700	104612620	9820	9820	9820	9820	0
247	20231101	170600	104612620	9820	9820	9820	9820	0
248	20231101	170500	104612620	9820	9820	9820	9820	0
249	20231101	170400	104612620	9820	9820	9820	9820	0
250	20231101	170300	104612620	9820	9820	9820	9820	0
251	20231101	170200	104612620	9820	9820	9820	9820	0
252	20231101	170100	104612620	9820	9820	9820	9820	0
253	20231101	170000	104612620	9820	9820	9820	9820	0
254	20231101	165900	104612620	9820	9820	9820	9820	0
255	20231101	165800	104612620	9820	9820	9820	9820	0
256	20231101	165700	104612620	9820	9820	9820	9820	0
257	20231101	165600	104612620	9820	9820	9820	9820	0
258	20231101	165500	104612620	9820	9820	9820	9820	0
259	20231101	165400	104612620	9820	9820	9820	9820	0
260	20231101	165300	104612620	9820	9820	9820	9820	0
261	20231101	165200	104612620	9820	9820	9820	9820	0
262	20231101	165100	104612620	9820	9820	9820	9820	0
263	20231101	165000	104612620	9820	9820	9820	9820	0
264	20231101	164900	104612620	9820	9820	9820	9820	0
265	20231101	164800	104612620	9820	9820	9820	9820	0
266	20231101	164700	104612620	9820	9820	9820	9820	0
267	20231101	164600	104612620	9820	9820	9820	9820	0
268	20231101	164500	104612620	9820	9820	9820	9820	0
269	20231101	164400	104612620	9820	9820	9820	9820	0
270	20231101	164300	104612620	9820	9820	9820	9820	0
271	20231101	164200	104612620	9820	9820	9820	9820	0
272	20231101	164100	104612620	9820	9820	9820	9820	40
273	20231101	164000	104612620	9820	9820	9820	9820	0
274	20231101	163900	104612620	9820	9820	9820	9820	0
275	20231101	163800	104612620	9820	9820	9820	9820	0
276	20231101	163700	104612620	9820	9820	9820	9820	0
277	20231101	163600	104612620	9820	9820	9820	9820	0
278	20231101	163500	104612620	9820	9820	9820	9820	0
279	20231101	163400	104612620	9820	9820	9820	9820	0
280	20231101	163300	104612620	9820	9820	9820	9820	0
281	20231101	163200	104612620	9820	9820	9820	9820	0
282	20231101	163100	104612620	9820	9820	9820	9820	0
283	20231101	163000	104612620	9820	9820	9820	9820	0
284	20231101	162900	104612620	9820	9820	9820	9820	0
285	20231101	162800	104612620	9820	9820	9820	9820	0
286	20231101	162700	104612620	9820	9820	9820	9820	0
287	20231101	162600	104612620	9820	9820	9820	9820	0
288	20231101	162500	104612620	9820	9820	9820	9820	0
289	20231101	162400	104612620	9820	9820	9820	9820	0
290	20231101	162300	104612620	9820	9820	9820	9820	0
291	20231101	162200	104612620	9820	9820	9820	9820	0
292	20231101	162100	104612620	9820	9820	9820	9820	0
293	20231101	162000	104612620	9820	9820	9820	9820	0
294	20231101	161900	104612620	9820	9820	9820	9820	0
295	20231101	161800	104612620	9820	9820	9820	9820	0
296	20231101	161700	104612620	9820	9820	9820	9820	0
297	20231101	161600	104612620	9820	9820	9820	9820	0
298	20231101	161500	104612620	9820	9820	9820	9820	0
299	20231101	161400	104612620	9820	9820	9820	9820	0
300	20231101	161300	104612620	9820	9820	9820	9820	0
301	20231101	161200	104612620	9820	9820	9820	9820	0
302	20231101	161100	104612620	9820	9820	9820	9820	40
303	20231101	161000	104612620	9820	9820	9820	9820	0
304	20231101	160900	104612620	9820	9820	9820	9820	0
305	20231101	160800	104612620	9820	9820	9820	9820	0
306	20231101	160700	104612620	9820	9820	9820	9820	0
307	20231101	160600	104612620	9820	9820	9820	9820	0
308	20231101	160500	104612620	9820	9820	9820	9820	0
309	20231101	160400	104612620	9820	9820	9820	9820	0
310	20231101	160300	104612620	9820	9820	9820	9820	0
311	20231101	160200	104612620	9820	9820	9820	9820	0
312	20231101	160100	104612620	9820	9820	9820	9820	0
313	20231101	160000	104612620	9820	9820	9820	9820	0
314	20231101	155900	104612620	9820	9820	9820	9820	0
315	20231101	155800	104612620	9820	9820	9820	9820	0
316	20231101	155700	104612620	9820	9820	9820	9820	0
317	20231101	155600	104612620	9820	9820	9820	9820	0
318	20231101	155500	104612620	9820	9820	9820	9820	0
319	20231101	155400	104612620	9820	9820	9820	9820	0
320	20231101	155300	104612620	9820	9820	9820	9820	0
321	20231101	155200	104612620	9820	9820	9820	9820	0
322	20231101	155100	104612620	9820	9820	9820	9820	0
323	20231101	155000	104612620	9820	9820	9820	9820	0
324	20231101	154900	104612620	9820	9820	9820	9820	0
325	20231101	154800	104612620	9820	9820	9820	9820	0
326	20231101	154700	104612620	9820	9820	9820	9820	0
327	20231101	154600	104612620	9820	9820	9820	9820	0
328	20231101	154500	104612620	9820	9820	9820	9820	0
329	20231101	154400	104612620	9820	9820	9820	9820	0
330	20231101	154300	104612620	9820	9820	9820	9820	0
331	20231101	154200	104612620	9820	9820	9820	9820	0
332	20231101	154100	104612620	9820	9820	9820	9820	40
333	20231101	154000	104612620	9820	9820	9820	9820	0
334	20231101	153900	104612620	9820	9820	9820	9820	0
335	20231101	153800	104612620	9820	9820	9820	9820	0
336	20231101	153700	104612620	9820	9820	9820	9820	0
337	20231101	153600	104612620	9820	9820	9820	9820	0
338	20231101	153500	104612620	9820	9820	9820	9820	0
339	20231101	153400	104612620	9820	9820	9820	9820	0
340	20231101	153300	104612620	9820	9820	9820	9820	0
341	20231101	153200	104612620	9820	9820	9820	9820	0
342	20231101	153100	104612620	9820	9820	9820	9820	0
343	20231101	153000	104612620	9820	9820	9820	9820	40
344	20231101	152900	104219820	9820	9820	9820	9820	0
345	20231101	152800	104219820	9820	9820	9820	9820	0
346	20231101	152700	104219820	9820	9820	9820	9820	0
347	20231101	152600	104219820	9820	9820	9820	9820	0
348	20231101	152500	104219820	9820	9820	9820	9820	0
349	20231101	152400	104219820	9820	9820	9820	9820	0
350	20231101	152300	104219820	9820	9820	9820	9820	0
351	20231101	152200	104219820	9820	9820	9820	9820	0
352	20231101	152100	104219820	9820	9820	9820	9820	0
353	20231101	152000	104219820	9820	9820	9820	9820	0
354	20231101	151900	104219820	9820	9820	9820	9810	4
355	20231101	151800	104180560	9810	9820	9820	9810	6
356	20231101	151700	104121650	9820	9820	9820	9820	0
357	20231101	151600	104121650	9820	9820	9820	9820	1
358	20231101	151500	104111830	9820	9820	9820	9810	61
359	20231101	151400	103513360	9820	9820	9820	9820	0
360	20231101	151300	103513360	9820	9820	9820	9820	0
361	20231101	151200	103513360	9820	9820	9820	9820	0
362	20231101	151100	103513360	9820	9820	9820	9820	0
363	20231101	151000	103513360	9820	9820	9820	9820	1
364	20231101	150900	103503540	9820	9820	9820	9820	0
365	20231101	150800	103503540	9820	9820	9820	9820	2
366	20231101	150700	103483900	9810	9810	9810	9810	1
367	20231101	150600	103474090	9810	9810	9810	9810	0
368	20231101	150500	103474090	9810	9810	9810	9810	0
369	20231101	150400	103474090	9810	9820	9820	9810	7
370	20231101	150300	103405380	9820	9820	9820	9820	6
371	20231101	150200	103346460	9820	9820	9820	9820	1
372	20231101	150100	103336640	9800	9800	9800	9800	2
373	20231101	150000	103317040	9800	9800	9800	9800	0
374	20231101	145900	103317040	9800	9800	9800	9800	1
375	20231101	145800	103307240	9820	9820	9820	9820	0
376	20231101	145700	103307240	9820	9820	9820	9820	8
377	20231101	145600	103228680	9820	9820	9820	9820	2
378	20231101	145500	103209040	9820	9820	9820	9820	0
379	20231101	145400	103209040	9820	9820	9820	9820	0
380	20231101	145300	103209040	9820	9830	9830	9820	522
381	20231101	145200	98082790	9840	9840	9840	9840	0
382	20231101	145100	98082790	9840	9840	9840	9840	1
383	20231101	145000	98072950	9830	9830	9830	9830	0
384	20231101	144900	98072950	9830	9830	9830	9830	17
385	20231101	144800	97905840	9800	9800	9800	9800	1
386	20231101	144700	97896040	9800	9800	9800	9800	1
387	20231101	144600	97886240	9830	9820	9830	9800	5
388	20231101	144500	97837140	9820	9810	9820	9810	4
389	20231101	144400	97797890	9830	9830	9830	9830	103
390	20231101	144300	96785400	9810	9810	9810	9810	0
391	20231101	144200	96785400	9810	9810	9810	9810	0
392	20231101	144100	96785400	9810	9810	9810	9810	0
393	20231101	144000	96785400	9810	9810	9810	9810	0
394	20231101	143900	96785400	9810	9810	9810	9810	0
395	20231101	143800	96785400	9810	9810	9810	9810	0
396	20231101	143700	96785400	9810	9810	9810	9810	1
397	20231101	143600	96775590	9820	9820	9820	9820	0
398	20231101	143500	96775590	9820	9820	9820	9820	1
399	20231101	143400	96765770	9830	9830	9830	9830	2
400	20231101	143300	96746110	9820	9820	9820	9820	0
401	20231101	143200	96746110	9820	9820	9820	9820	0
402	20231101	143100	96746110	9820	9820	9820	9820	2
403	20231101	143000	96726470	9830	9830	9830	9830	6
404	20231101	142900	96667490	9830	9820	9830	9820	5
405	20231101	142800	96618360	9830	9830	9830	9830	103
406	20231101	142700	95605870	9830	9830	9830	9830	3
407	20231101	142600	95576380	9810	9810	9810	9810	0
408	20231101	142500	95576380	9810	9810	9810	9810	1
409	20231101	142400	95566570	9820	9820	9820	9820	0
410	20231101	142300	95566570	9820	9820	9820	9820	0
411	20231101	142200	95566570	9820	9820	9820	9820	0
412	20231101	142100	95566570	9820	9820	9820	9820	1
413	20231101	142000	95556750	9830	9830	9830	9830	0
414	20231101	141900	95556750	9830	9830	9830	9830	49
415	20231101	141800	95075080	9830	9830	9830	9830	0
416	20231101	141700	95075080	9830	9830	9830	9830	1
417	20231101	141600	95065250	9840	9840	9840	9840	0
418	20231101	141500	95065250	9840	9840	9840	9840	0
419	20231101	141400	95065250	9840	9840	9840	9840	0
420	20231101	141300	95065250	9840	9830	9840	9830	20
421	20231101	141200	94868640	9810	9810	9810	9810	0
422	20231101	141100	94868640	9810	9810	9810	9810	0
423	20231101	141000	94868640	9810	9810	9810	9810	0
424	20231101	140900	94868640	9810	9810	9810	9810	0
425	20231101	140800	94868640	9810	9810	9810	9810	37
426	20231101	140700	94505670	9810	9810	9810	9810	115
427	20231101	140600	93377520	9820	9820	9820	9820	77
428	20231101	140500	92621380	9840	9840	9840	9840	0
429	20231101	140400	92621380	9840	9840	9840	9840	0
430	20231101	140300	92621380	9840	9840	9840	9840	30
431	20231101	140200	92326180	9820	9820	9820	9820	0
432	20231101	140100	92326180	9820	9820	9820	9820	0
433	20231101	140000	92326180	9820	9820	9820	9820	61
434	20231101	135900	91727160	9820	9820	9820	9820	0
435	20231101	135800	91727160	9820	9820	9820	9820	0
436	20231101	135700	91727160	9820	9820	9820	9820	0
437	20231101	135600	91727160	9820	9820	9820	9820	0
438	20231101	135500	91727160	9820	9820	9820	9820	0
439	20231101	135400	91727160	9820	9820	9820	9820	0
440	20231101	135300	91727160	9820	9820	9820	9820	0
441	20231101	135200	91727160	9820	9820	9820	9820	30
442	20231101	135100	91432560	9830	9830	9830	9830	0
443	20231101	135000	91432560	9830	9830	9830	9830	0
444	20231101	134900	91432560	9830	9830	9830	9830	14
445	20231101	134800	91294940	9830	9830	9830	9830	2
446	20231101	134700	91275280	9830	9830	9830	9830	0
447	20231101	134600	91275280	9830	9830	9830	9830	0
448	20231101	134500	91275280	9830	9830	9830	9830	0
449	20231101	134400	91275280	9830	9830	9830	9830	0
450	20231101	134300	91275280	9830	9830	9830	9830	0
451	20231101	134200	91275280	9830	9830	9830	9830	0
452	20231101	134100	91275280	9830	9830	9830	9830	0
453	20231101	134000	91275280	9830	9830	9830	9830	0
454	20231101	133900	91275280	9830	9830	9830	9830	0
455	20231101	133800	91275280	9830	9830	9830	9830	0
456	20231101	133700	91275280	9830	9830	9830	9830	0
457	20231101	133600	91275280	9830	9830	9830	9830	0
458	20231101	133500	91275280	9830	9830	9830	9830	0
459	20231101	133400	91275280	9830	9830	9830	9830	0
460	20231101	133300	91275280	9830	9830	9830	9830	0
461	20231101	133200	91275280	9830	9830	9830	9830	0
462	20231101	133100	91275280	9830	9830	9830	9830	0
463	20231101	133000	91275280	9830	9850	9850	9830	5
464	20231101	132900	91226080	9870	9870	9870	9870	0
465	20231101	132800	91226080	9870	9830	9870	9830	143
466	20231101	132700	89815330	9840	9830	9850	9830	5
467	20231101	132600	89766120	9830	9830	9830	9830	2
468	20231101	132500	89746460	9820	9820	9820	9820	0
469	20231101	132400	89746460	9820	9820	9820	9820	0
470	20231101	132300	89746460	9820	9820	9820	9820	0
471	20231101	132200	89746460	9820	9820	9820	9820	0
472	20231101	132100	89746460	9820	9820	9820	9820	0
473	20231101	132000	89746460	9820	9820	9820	9820	0
474	20231101	131900	89746460	9820	9820	9820	9820	0
475	20231101	131800	89746460	9820	9820	9820	9820	1
476	20231101	131700	89736640	9830	9830	9830	9830	0
477	20231101	131600	89736640	9830	9830	9830	9830	0
478	20231101	131500	89736640	9830	9830	9830	9830	0
479	20231101	131400	89736640	9830	9830	9830	9830	0
480	20231101	131300	89736640	9830	9830	9830	9830	0
481	20231101	131200	89736640	9830	9830	9830	9830	1
482	20231101	131100	89726810	9840	9840	9840	9840	0
483	20231101	131000	89726810	9840	9840	9840	9840	0
484	20231101	130900	89726810	9840	9840	9840	9840	1
485	20231101	130800	89716970	9840	9840	9840	9840	6
486	20231101	130700	89657930	9840	9840	9840	9840	2
487	20231101	130600	89638250	9840	9840	9840	9840	1
488	20231101	130500	89628410	9800	9800	9800	9800	0
489	20231101	130400	89628410	9800	9800	9800	9800	0
490	20231101	130300	89628410	9800	9860	9860	9800	1563
491	20231101	130200	74297660	9880	9880	9880	9880	2
492	20231101	130100	74277900	9880	9880	9880	9870	11
493	20231101	130000	74169300	9880	9880	9880	9880	3
494	20231101	125900	74139660	9850	9850	9850	9850	142
495	20231101	125800	72740960	9850	9850	9850	9850	0
496	20231101	125700	72740960	9850	9850	9850	9850	2
497	20231101	125600	72721260	9910	9910	9910	9910	0
498	20231101	125500	72721260	9910	9910	9910	9910	0
499	20231101	125400	72721260	9910	9910	9910	9910	0
500	20231101	125300	72721260	9910	9910	9910	9910	0
501	20231101	125200	72721260	9910	9910	9910	9910	0
502	20231101	125100	72721260	9910	9910	9910	9910	0
503	20231101	125000	72721260	9910	9910	9910	9910	0
504	20231101	124900	72721260	9910	9910	9910	9910	0
505	20231101	124800	72721260	9910	9910	9910	9910	0
506	20231101	124700	72721260	9910	9910	9910	9910	0
507	20231101	124600	72721260	9910	9910	9910	9910	0
508	20231101	124500	72721260	9910	9910	9910	9910	0
509	20231101	124400	72721260	9910	9910	9910	9910	0
510	20231101	124300	72721260	9910	9910	9910	9910	0
511	20231101	124200	72721260	9910	9910	9910	9910	0
512	20231101	124100	72721260	9910	9910	9910	9910	0
513	20231101	124000	72721260	9910	9890	9910	9870	122
514	20231101	123900	71512400	9900	9910	9910	9900	2
515	20231101	123800	71492590	9920	9920	9920	9920	0
516	20231101	123700	71492590	9920	9920	9920	9920	12
517	20231101	123600	71373550	9910	9910	9910	9910	2
518	20231101	123500	71353730	9870	9870	9870	9870	9
519	20231101	123400	71264900	9810	9810	9810	9810	0
520	20231101	123300	71264900	9810	9900	9900	9810	301
521	20231101	123200	68308360	9910	9910	9910	9910	0
522	20231101	123100	68308360	9910	9910	9910	9910	40
523	20231101	123000	67911960	9910	9910	9910	9910	6
524	20231101	122900	67852500	9890	9890	9890	9890	0
525	20231101	122800	67852500	9890	9890	9890	9890	0
526	20231101	122700	67852500	9890	9890	9890	9890	120
527	20231101	122600	66665700	9900	9900	9900	9900	36
528	20231101	122500	66309300	9900	9900	9900	9900	30
529	20231101	122400	66012300	9910	9910	9910	9910	1
530	20231101	122300	66002390	9930	9930	9930	9930	0
531	20231101	122200	66002390	9930	9930	9930	9930	0
532	20231101	122100	66002390	9930	9930	9930	9930	0
533	20231101	122000	66002390	9930	9930	9930	9930	0
534	20231101	121900	66002390	9930	9930	9930	9930	0
535	20231101	121800	66002390	9930	9930	9930	9930	0
536	20231101	121700	66002390	9930	9930	9930	9930	0
537	20231101	121600	66002390	9930	9930	9930	9920	7
538	20231101	121500	65932890	9930	9950	9950	9930	5
539	20231101	121400	65883170	9950	9950	9950	9940	7
540	20231101	121300	65813540	9940	9920	9940	9920	589
541	20231101	121200	59964600	9930	9920	9930	9920	16
542	20231101	121100	59805760	9920	9900	9920	9900	213
543	20231101	121000	57693540	9890	9880	9890	9880	48
544	20231101	120900	57219170	9880	9880	9880	9880	129
545	20231101	120800	55944650	9870	9870	9870	9870	0
546	20231101	120700	55944650	9870	9870	9870	9870	0
547	20231101	120600	55944650	9870	9870	9870	9870	17
548	20231101	120500	55776860	9870	9870	9870	9870	0
549	20231101	120400	55776860	9870	9870	9870	9870	0
550	20231101	120300	55776860	9870	9870	9870	9870	0
551	20231101	120200	55776860	9870	9870	9870	9870	3
552	20231101	120100	55747250	9870	9870	9870	9870	0
553	20231101	120000	55747250	9870	9870	9870	9870	1
554	20231101	115900	55737380	9880	9880	9880	9880	1
555	20231101	115800	55727500	9870	9870	9870	9870	0
556	20231101	115700	55727500	9870	9870	9870	9870	0
557	20231101	115600	55727500	9870	9870	9870	9870	0
558	20231101	115500	55727500	9870	9870	9870	9870	0
559	20231101	115400	55727500	9870	9870	9870	9870	0
560	20231101	115300	55727500	9870	9870	9870	9870	10
561	20231101	115200	55628800	9870	9870	9870	9870	6
562	20231101	115100	55569580	9870	9860	9870	9860	131
563	20231101	115000	54277220	9860	9850	9860	9850	131
564	20231101	114900	52986840	9850	9850	9850	9850	0
565	20231101	114800	52986840	9850	9850	9850	9850	70
566	20231101	114700	52297340	9850	9850	9850	9850	0
567	20231101	114600	52297340	9850	9850	9850	9850	0
568	20231101	114500	52297340	9850	9850	9850	9850	0
569	20231101	114400	52297340	9850	9850	9850	9850	0
570	20231101	114300	52297340	9850	9850	9850	9850	0
571	20231101	114200	52297340	9850	9850	9850	9850	1
572	20231101	114100	52287490	9860	9860	9860	9860	0
573	20231101	114000	52287490	9860	9860	9860	9860	0
574	20231101	113900	52287490	9860	9860	9860	9860	0
575	20231101	113800	52287490	9860	9860	9860	9860	0
576	20231101	113700	52287490	9860	9860	9860	9860	0
577	20231101	113600	52287490	9860	9860	9860	9860	3
578	20231101	113500	52257910	9800	9800	9800	9800	0
579	20231101	113400	52257910	9800	9810	9810	9800	100
580	20231101	113300	51277510	9830	9830	9830	9830	0
581	20231101	113200	51277510	9830	9830	9830	9830	0
582	20231101	113100	51277510	9830	9830	9830	9830	0
583	20231101	113000	51277510	9830	9830	9830	9830	0
584	20231101	112900	51277510	9830	9830	9830	9830	0
585	20231101	112800	51277510	9830	9830	9830	9830	0
586	20231101	112700	51277510	9830	9830	9830	9830	133
587	20231101	112600	49970120	9830	9830	9830	9830	0
588	20231101	112500	49970120	9830	9830	9830	9830	0
589	20231101	112400	49970120	9830	9830	9830	9830	0
590	20231101	112300	49970120	9830	9830	9830	9830	1
591	20231101	112200	49960290	9800	9800	9800	9800	0
592	20231101	112100	49960290	9800	9800	9800	9800	119
593	20231101	112000	48794090	9800	9810	9810	9800	100
594	20231101	111900	47813990	9800	9800	9800	9800	0
595	20231101	111800	47813990	9800	9800	9800	9800	0
596	20231101	111700	47813990	9800	9820	9820	9800	580
597	20231101	111600	42128490	9820	9830	9830	9820	15
598	20231101	111500	41981060	9830	9830	9830	9830	4
599	20231101	111400	41941740	9830	9830	9830	9830	0
600	20231101	111300	41941740	9830	9830	9830	9830	0
601	20231101	111200	41941740	9830	9830	9830	9830	0
602	20231101	111100	41941740	9830	9830	9830	9830	0
603	20231101	111000	41941740	9830	9830	9830	9830	0
604	20231101	110900	41941740	9830	9830	9830	9830	20
605	20231101	110800	41745140	9830	9830	9830	9830	0
606	20231101	110700	41745140	9830	9830	9830	9830	41
607	20231101	110600	41342110	9830	9830	9830	9830	0
608	20231101	110500	41342110	9830	9830	9830	9830	0
609	20231101	110400	41342110	9830	9830	9830	9830	0
610	20231101	110300	41342110	9830	9830	9830	9830	0
611	20231101	110200	41342110	9830	9830	9830	9830	0
612	20231101	110100	41342110	9830	9830	9830	9830	0
613	20231101	110000	41342110	9830	9830	9830	9830	0
614	20231101	105900	41342110	9830	9830	9830	9830	0
615	20231101	105800	41342110	9830	9830	9830	9830	0
616	20231101	105700	41342110	9830	9840	9840	9830	16
617	20231101	105600	41184680	9850	9850	9850	9850	0
618	20231101	105500	41184680	9850	9850	9850	9850	36
619	20231101	105400	40830080	9860	9860	9860	9860	0
620	20231101	105300	40830080	9860	9860	9860	9860	1
621	20231101	105200	40820220	9890	9890	9890	9890	0
622	20231101	105100	40820220	9890	9890	9890	9890	0
623	20231101	105000	40820220	9890	9890	9890	9890	0
624	20231101	104900	40820220	9890	9890	9890	9890	0
625	20231101	104800	40820220	9890	9890	9890	9890	0
626	20231101	104700	40820220	9890	9890	9890	9890	0
627	20231101	104600	40820220	9890	9890	9890	9890	0
628	20231101	104500	40820220	9890	9890	9890	9890	0
629	20231101	104400	40820220	9890	9890	9890	9890	0
630	20231101	104300	40820220	9890	9890	9890	9890	0
631	20231101	104200	40820220	9890	9890	9890	9890	0
632	20231101	104100	40820220	9890	9890	9890	9890	0
633	20231101	104000	40820220	9890	9890	9890	9890	132
634	20231101	103900	39514740	9860	9860	9860	9860	0
635	20231101	103800	39514740	9860	9860	9860	9860	0
636	20231101	103700	39514740	9860	9860	9860	9860	0
637	20231101	103600	39514740	9860	9860	9860	9860	0
638	20231101	103500	39514740	9860	9860	9860	9860	0
639	20231101	103400	39514740	9860	9870	9870	9860	15
640	20231101	103300	39366810	9880	9880	9880	9880	2
641	20231101	103200	39347050	9890	9890	9890	9890	0
642	20231101	103100	39347050	9890	9890	9890	9890	6
643	20231101	103000	39287710	9890	9890	9890	9890	0
644	20231101	102900	39287710	9890	9890	9890	9890	0
645	20231101	102800	39287710	9890	9890	9890	9890	0
646	20231101	102700	39287710	9890	9890	9890	9890	4
647	20231101	102600	39248150	9890	9890	9890	9890	8
648	20231101	102500	39169030	9870	9870	9870	9870	0
649	20231101	102400	39169030	9870	9870	9870	9870	0
650	20231101	102300	39169030	9870	9870	9870	9870	1
651	20231101	102200	39159160	9850	9850	9850	9850	0
652	20231101	102100	39159160	9850	9850	9850	9850	0
653	20231101	102000	39159160	9850	9850	9850	9850	0
654	20231101	101900	39159160	9850	9850	9850	9850	536
655	20231101	101800	33879560	9860	9860	9860	9860	74
656	20231101	101700	33149920	9870	9870	9870	9870	103
657	20231101	101600	32133310	9870	9870	9870	9870	32
658	20231101	101500	31817470	9860	9860	9860	9860	39
659	20231101	101400	31432930	9880	9880	9880	9880	9
660	20231101	101300	31344010	9870	9880	9880	9870	11
661	20231101	101200	31235430	9890	9900	9900	9890	5
662	20231101	101100	31185940	9900	9900	9900	9900	0
663	20231101	101000	31185940	9900	9900	9900	9900	0
664	20231101	100900	31185940	9900	9900	9910	9900	166
665	20231101	100800	29541840	9900	9900	9900	9900	0
666	20231101	100700	29541840	9900	9900	9900	9900	0
667	20231101	100600	29541840	9900	9900	9900	9900	0
668	20231101	100500	29541840	9900	9900	9900	9900	0
669	20231101	100400	29541840	9900	9900	9900	9900	0
670	20231101	100300	29541840	9900	9900	9900	9900	106
671	20231101	100200	28492440	9860	9860	9860	9860	0
672	20231101	100100	28492440	9860	9860	9860	9860	61
673	20231101	100000	27890980	9870	9880	9880	9870	23
674	20231101	095900	27663890	9890	9890	9890	9890	0
675	20231101	095800	27663890	9890	9890	9890	9890	0
676	20231101	095700	27663890	9890	9890	9890	9890	0
677	20231101	095600	27663890	9890	9900	9900	9890	7
678	20231101	095500	27594630	9910	9910	9910	9910	5
679	20231101	095400	27545080	9910	9910	9910	9910	0
680	20231101	095300	27545080	9910	9910	9910	9910	0
681	20231101	095200	27545080	9910	9910	9910	9910	4
682	20231101	095100	27505440	9900	9860	9900	9820	123
683	20231101	095000	26295620	9860	9810	9870	9800	557
684	20231101	094900	20827570	9800	9800	9820	9800	290
685	20231101	094800	17984860	9800	9800	9800	9800	0
686	20231101	094700	17984860	9800	9800	9800	9800	1
687	20231101	094600	17975060	9800	9840	9840	9800	10
688	20231101	094500	17876960	9850	9850	9850	9850	1
689	20231101	094400	17867110	9800	9810	9810	9800	100
690	20231101	094300	16887020	9800	9800	9800	9800	0
691	20231101	094200	16887020	9800	9800	9800	9800	50
692	20231101	094100	16397020	9800	9810	9890	9790	222
693	20231101	094000	14215750	9800	9890	9890	9790	261
694	20231101	093900	11658480	9760	9760	9760	9760	0
695	20231101	093800	11658480	9760	9840	9840	9760	158
696	20231101	093700	10112960	9930	9930	9930	9930	0
697	20231101	093600	10112960	9930	9930	9930	9930	0
698	20231101	093500	10112960	9930	9930	9930	9930	0
699	20231101	093400	10112960	9930	9930	9930	9930	0
700	20231101	093300	10112960	9930	9930	9930	9930	0
701	20231101	093200	10112960	9930	9930	9930	9930	0
702	20231101	093100	10112960	9930	9910	9930	9910	20
703	20231101	093000	9914480	9910	9910	9910	9910	3
704	20231101	092900	9884750	9920	9900	9920	9820	41
705	20231101	092800	9479430	9890	9890	9890	9890	15
706	20231101	092700	9331080	9890	9890	9890	9890	100
707	20231101	092600	8342080	9890	9890	9890	9890	0
708	20231101	092500	8342080	9890	9890	9890	9890	0
709	20231101	092400	8342080	9890	9890	9890	9890	0
710	20231101	092300	8342080	9890	9890	9890	9890	0
711	20231101	092200	8342080	9890	9830	9890	9810	13
712	20231101	092100	8214030	9830	9830	9830	9830	0
713	20231101	092000	8214030	9830	9830	9830	9830	4
714	20231101	091900	8174710	9850	9860	9860	9850	123
715	20231101	091800	6963140	9870	9870	9870	9870	0
716	20231101	091700	6963140	9870	9870	9870	9870	0
717	20231101	091600	6963140	9870	9870	9870	9870	1
718	20231101	091500	6953270	9880	9880	9880	9880	170
719	20231101	091400	5273670	9880	9880	9880	9880	6
720	20231101	091300	5214390	9880	9840	9880	9840	51
721	20231101	091200	4711930	9830	9830	9830	9830	0
722	20231101	091100	4711930	9830	9810	9830	9810	90
723	20231101	091000	3827390	9830	9830	9830	9830	0
724	20231101	090900	3827390	9830	9830	9830	9830	0
725	20231101	090800	3827390	9830	9830	9830	9830	0
726	20231101	090700	3827390	9830	9830	9830	9830	0
727	20231101	090600	3827390	9830	9750	9830	9740	25
728	20231101	090500	3583470	9740	9740	9740	9740	0
729	20231101	090400	3583470	9740	9740	9740	9740	0
730	20231101	090300	3583470	9740	9760	9820	9740	19
731	20231101	090200	3398010	9800	9790	9800	9790	93
732	20231101	090100	2486810	9790	9770	9790	9770	112
733	20231101	090000	1390370	9750	9730	9750	9720	143