KissMeData/084850/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195400	496895910	19720	19720	19720	19720	325
3	20231101	195300	496895910	19720	19720	19720	19720	0
4	20231101	195200	496895910	19720	19720	19720	19720	0
5	20231101	195100	496895910	19720	19720	19720	19720	0
6	20231101	195000	496895910	19720	19720	19720	19720	0
7	20231101	194900	496895910	19720	19720	19720	19720	0
8	20231101	194800	496895910	19720	19720	19720	19720	0
9	20231101	194700	496895910	19720	19720	19720	19720	0
10	20231101	194600	496895910	19720	19720	19720	19720	0
11	20231101	194500	496895910	19720	19720	19720	19720	0
12	20231101	194400	496895910	19720	19720	19720	19720	0
13	20231101	194300	496895910	19720	19720	19720	19720	0
14	20231101	194200	496895910	19720	19720	19720	19720	0
15	20231101	194100	496895910	19720	19720	19720	19720	0
16	20231101	194000	496895910	19720	19720	19720	19720	0
17	20231101	193900	496895910	19720	19720	19720	19720	0
18	20231101	193800	496895910	19720	19720	19720	19720	0
19	20231101	193700	496895910	19720	19720	19720	19720	0
20	20231101	193600	496895910	19720	19720	19720	19720	0
21	20231101	193500	496895910	19720	19720	19720	19720	0
22	20231101	193400	496895910	19720	19720	19720	19720	0
23	20231101	193300	496895910	19720	19720	19720	19720	0
24	20231101	193200	496895910	19720	19720	19720	19720	0
25	20231101	193100	496895910	19720	19720	19720	19720	0
26	20231101	193000	496895910	19720	19720	19720	19720	0
27	20231101	192900	496895910	19720	19720	19720	19720	0
28	20231101	192800	496895910	19720	19720	19720	19720	0
29	20231101	192700	496895910	19720	19720	19720	19720	0
30	20231101	192600	496895910	19720	19720	19720	19720	0
31	20231101	192500	496895910	19720	19720	19720	19720	0
32	20231101	192400	496895910	19720	19720	19720	19720	325
33	20231101	192300	496895910	19720	19720	19720	19720	0
34	20231101	192200	496895910	19720	19720	19720	19720	0
35	20231101	192100	496895910	19720	19720	19720	19720	0
36	20231101	192000	496895910	19720	19720	19720	19720	0
37	20231101	191900	496895910	19720	19720	19720	19720	0
38	20231101	191800	496895910	19720	19720	19720	19720	0
39	20231101	191700	496895910	19720	19720	19720	19720	0
40	20231101	191600	496895910	19720	19720	19720	19720	0
41	20231101	191500	496895910	19720	19720	19720	19720	0
42	20231101	191400	496895910	19720	19720	19720	19720	0
43	20231101	191300	496895910	19720	19720	19720	19720	0
44	20231101	191200	496895910	19720	19720	19720	19720	0
45	20231101	191100	496895910	19720	19720	19720	19720	0
46	20231101	191000	496895910	19720	19720	19720	19720	0
47	20231101	190900	496895910	19720	19720	19720	19720	0
48	20231101	190800	496895910	19720	19720	19720	19720	0
49	20231101	190700	496895910	19720	19720	19720	19720	0
50	20231101	190600	496895910	19720	19720	19720	19720	0
51	20231101	190500	496895910	19720	19720	19720	19720	0
52	20231101	190400	496895910	19720	19720	19720	19720	0
53	20231101	190300	496895910	19720	19720	19720	19720	0
54	20231101	190200	496895910	19720	19720	19720	19720	0
55	20231101	190100	496895910	19720	19720	19720	19720	0
56	20231101	190000	496895910	19720	19720	19720	19720	0
57	20231101	185900	496895910	19720	19720	19720	19720	0
58	20231101	185800	496895910	19720	19720	19720	19720	0
59	20231101	185700	496895910	19720	19720	19720	19720	0
60	20231101	185600	496895910	19720	19720	19720	19720	0
61	20231101	185500	496895910	19720	19720	19720	19720	0
62	20231101	185400	496895910	19720	19720	19720	19720	325
63	20231101	185300	496895910	19720	19720	19720	19720	0
64	20231101	185200	496895910	19720	19720	19720	19720	0
65	20231101	185100	496895910	19720	19720	19720	19720	0
66	20231101	185000	496895910	19720	19720	19720	19720	0
67	20231101	184900	496895910	19720	19720	19720	19720	0
68	20231101	184800	496895910	19720	19720	19720	19720	0
69	20231101	184700	496895910	19720	19720	19720	19720	0
70	20231101	184600	496895910	19720	19720	19720	19720	0
71	20231101	184500	496895910	19720	19720	19720	19720	0
72	20231101	184400	496895910	19720	19720	19720	19720	0
73	20231101	184300	496895910	19720	19720	19720	19720	0
74	20231101	184200	496895910	19720	19720	19720	19720	0
75	20231101	184100	496895910	19720	19720	19720	19720	0
76	20231101	184000	496895910	19720	19720	19720	19720	0
77	20231101	183900	496895910	19720	19720	19720	19720	0
78	20231101	183800	496895910	19720	19720	19720	19720	0
79	20231101	183700	496895910	19720	19720	19720	19720	0
80	20231101	183600	496895910	19720	19720	19720	19720	0
81	20231101	183500	496895910	19720	19720	19720	19720	0
82	20231101	183400	496895910	19720	19720	19720	19720	0
83	20231101	183300	496895910	19720	19720	19720	19720	0
84	20231101	183200	496895910	19720	19720	19720	19720	0
85	20231101	183100	496895910	19720	19720	19720	19720	0
86	20231101	183000	496895910	19720	19720	19720	19720	0
87	20231101	182900	496895910	19720	19720	19720	19720	0
88	20231101	182800	496895910	19720	19720	19720	19720	0
89	20231101	182700	496895910	19720	19720	19720	19720	0
90	20231101	182600	496895910	19720	19720	19720	19720	0
91	20231101	182500	496895910	19720	19720	19720	19720	0
92	20231101	182400	496895910	19720	19720	19720	19720	325
93	20231101	182300	496895910	19720	19720	19720	19720	0
94	20231101	182200	496895910	19720	19720	19720	19720	0
95	20231101	182100	496895910	19720	19720	19720	19720	0
96	20231101	182000	496895910	19720	19720	19720	19720	0
97	20231101	181900	496895910	19720	19720	19720	19720	0
98	20231101	181800	496895910	19720	19720	19720	19720	0
99	20231101	181700	496895910	19720	19720	19720	19720	0
100	20231101	181600	496895910	19720	19720	19720	19720	0
101	20231101	181500	496895910	19720	19720	19720	19720	0
102	20231101	181400	496895910	19720	19720	19720	19720	0
103	20231101	181300	496895910	19720	19720	19720	19720	0
104	20231101	181200	496895910	19720	19720	19720	19720	0
105	20231101	181100	496895910	19720	19720	19720	19720	0
106	20231101	181000	496895910	19720	19720	19720	19720	0
107	20231101	180900	496895910	19720	19720	19720	19720	0
108	20231101	180800	496895910	19720	19720	19720	19720	0
109	20231101	180700	496895910	19720	19720	19720	19720	0
110	20231101	180600	496895910	19720	19720	19720	19720	0
111	20231101	180500	496895910	19720	19720	19720	19720	0
112	20231101	180400	496895910	19720	19720	19720	19720	0
113	20231101	180300	496895910	19720	19720	19720	19720	0
114	20231101	180200	496895910	19720	19720	19720	19720	0
115	20231101	180100	496895910	19720	19720	19720	19720	0
116	20231101	180000	496895910	19720	19720	19720	19720	0
117	20231101	175900	496895910	19720	19720	19720	19720	0
118	20231101	175800	496895910	19720	19720	19720	19720	0
119	20231101	175700	496895910	19720	19720	19720	19720	0
120	20231101	175600	496895910	19720	19720	19720	19720	0
121	20231101	175500	496895910	19720	19720	19720	19720	0
122	20231101	175400	496895910	19720	19720	19720	19720	325
123	20231101	175300	496895910	19720	19720	19720	19720	0
124	20231101	175200	496895910	19720	19720	19720	19720	0
125	20231101	175100	496895910	19720	19720	19720	19720	0
126	20231101	175000	496895910	19720	19720	19720	19720	0
127	20231101	174900	496895910	19720	19720	19720	19720	0
128	20231101	174800	496895910	19720	19720	19720	19720	0
129	20231101	174700	496895910	19720	19720	19720	19720	0
130	20231101	174600	496895910	19720	19720	19720	19720	0
131	20231101	174500	496895910	19720	19720	19720	19720	0
132	20231101	174400	496895910	19720	19720	19720	19720	0
133	20231101	174300	496895910	19720	19720	19720	19720	0
134	20231101	174200	496895910	19720	19720	19720	19720	0
135	20231101	174100	496895910	19720	19720	19720	19720	0
136	20231101	174000	496895910	19720	19720	19720	19720	0
137	20231101	173900	496895910	19720	19720	19720	19720	0
138	20231101	173800	496895910	19720	19720	19720	19720	0
139	20231101	173700	496895910	19720	19720	19720	19720	0
140	20231101	173600	496895910	19720	19720	19720	19720	0
141	20231101	173500	496895910	19720	19720	19720	19720	0
142	20231101	173400	496895910	19720	19720	19720	19720	0
143	20231101	173300	496895910	19720	19720	19720	19720	0
144	20231101	173200	496895910	19720	19720	19720	19720	0
145	20231101	173100	496895910	19720	19720	19720	19720	0
146	20231101	173000	496895910	19720	19720	19720	19720	0
147	20231101	172900	496895910	19720	19720	19720	19720	0
148	20231101	172800	496895910	19720	19720	19720	19720	0
149	20231101	172700	496895910	19720	19720	19720	19720	0
150	20231101	172600	496895910	19720	19720	19720	19720	0
151	20231101	172500	496895910	19720	19720	19720	19720	0
152	20231101	172400	496895910	19720	19720	19720	19720	325
153	20231101	172300	496895910	19720	19720	19720	19720	0
154	20231101	172200	496895910	19720	19720	19720	19720	0
155	20231101	172100	496895910	19720	19720	19720	19720	0
156	20231101	172000	496895910	19720	19720	19720	19720	0
157	20231101	171900	496895910	19720	19720	19720	19720	0
158	20231101	171800	496895910	19720	19720	19720	19720	0
159	20231101	171700	496895910	19720	19720	19720	19720	0
160	20231101	171600	496895910	19720	19720	19720	19720	0
161	20231101	171500	496895910	19720	19720	19720	19720	0
162	20231101	171400	496895910	19720	19720	19720	19720	0
163	20231101	171300	496895910	19720	19720	19720	19720	0
164	20231101	171200	496895910	19720	19720	19720	19720	0
165	20231101	171100	496895910	19720	19720	19720	19720	0
166	20231101	171000	496895910	19720	19720	19720	19720	0
167	20231101	170900	496895910	19720	19720	19720	19720	0
168	20231101	170800	496895910	19720	19720	19720	19720	0
169	20231101	170700	496895910	19720	19720	19720	19720	0
170	20231101	170600	496895910	19720	19720	19720	19720	0
171	20231101	170500	496895910	19720	19720	19720	19720	0
172	20231101	170400	496895910	19720	19720	19720	19720	0
173	20231101	170300	496895910	19720	19720	19720	19720	0
174	20231101	170200	496895910	19720	19720	19720	19720	0
175	20231101	170100	496895910	19720	19720	19720	19720	0
176	20231101	170000	496895910	19720	19720	19720	19720	0
177	20231101	165900	496895910	19720	19720	19720	19720	0
178	20231101	165800	496895910	19720	19720	19720	19720	0
179	20231101	165700	496895910	19720	19720	19720	19720	0
180	20231101	165600	496895910	19720	19720	19720	19720	0
181	20231101	165500	496895910	19720	19720	19720	19720	0
182	20231101	165400	496895910	19720	19720	19720	19720	325
183	20231101	165300	496895910	19720	19720	19720	19720	0
184	20231101	165200	496895910	19720	19720	19720	19720	0
185	20231101	165100	496895910	19720	19720	19720	19720	0
186	20231101	165000	496895910	19720	19720	19720	19720	0
187	20231101	164900	496895910	19720	19720	19720	19720	0
188	20231101	164800	496895910	19720	19720	19720	19720	0
189	20231101	164700	496895910	19720	19720	19720	19720	0
190	20231101	164600	496895910	19720	19720	19720	19720	0
191	20231101	164500	496895910	19720	19720	19720	19720	0
192	20231101	164400	496895910	19720	19720	19720	19720	0
193	20231101	164300	496895910	19720	19720	19720	19720	0
194	20231101	164200	496895910	19720	19720	19720	19720	0
195	20231101	164100	496895910	19720	19720	19720	19720	0
196	20231101	164000	496895910	19720	19720	19720	19720	0
197	20231101	163900	496895910	19720	19720	19720	19720	0
198	20231101	163800	496895910	19720	19720	19720	19720	0
199	20231101	163700	496895910	19720	19720	19720	19720	0
200	20231101	163600	496895910	19720	19720	19720	19720	0
201	20231101	163500	496895910	19720	19720	19720	19720	0
202	20231101	163400	496895910	19720	19720	19720	19720	0
203	20231101	163300	496895910	19720	19720	19720	19720	0
204	20231101	163200	496895910	19720	19720	19720	19720	0
205	20231101	163100	496895910	19720	19720	19720	19720	0
206	20231101	163000	496895910	19720	19720	19720	19720	0
207	20231101	162900	496895910	19720	19720	19720	19720	0
208	20231101	162800	496895910	19720	19720	19720	19720	0
209	20231101	162700	496895910	19720	19720	19720	19720	0
210	20231101	162600	496895910	19720	19720	19720	19720	0
211	20231101	162500	496895910	19720	19720	19720	19720	0
212	20231101	162400	496895910	19720	19720	19720	19720	325
213	20231101	162300	496895910	19720	19720	19720	19720	0
214	20231101	162200	496895910	19720	19720	19720	19720	0
215	20231101	162100	496895910	19720	19720	19720	19720	0
216	20231101	162000	496895910	19720	19720	19720	19720	0
217	20231101	161900	496895910	19720	19720	19720	19720	0
218	20231101	161800	496895910	19720	19720	19720	19720	0
219	20231101	161700	496895910	19720	19720	19720	19720	0
220	20231101	161600	496895910	19720	19720	19720	19720	0
221	20231101	161500	496895910	19720	19720	19720	19720	0
222	20231101	161400	496895910	19720	19720	19720	19720	0
223	20231101	161300	496895910	19720	19720	19720	19720	0
224	20231101	161200	496895910	19720	19720	19720	19720	0
225	20231101	161100	496895910	19720	19720	19720	19720	0
226	20231101	161000	496895910	19720	19720	19720	19720	0
227	20231101	160900	496895910	19720	19720	19720	19720	0
228	20231101	160800	496895910	19720	19720	19720	19720	0
229	20231101	160700	496895910	19720	19720	19720	19720	0
230	20231101	160600	496895910	19720	19720	19720	19720	0
231	20231101	160500	496895910	19720	19720	19720	19720	0
232	20231101	160400	496895910	19720	19720	19720	19720	0
233	20231101	160300	496895910	19720	19720	19720	19720	0
234	20231101	160200	496895910	19720	19720	19720	19720	0
235	20231101	160100	496895910	19720	19720	19720	19720	0
236	20231101	160000	496895910	19720	19720	19720	19720	0
237	20231101	155900	496895910	19720	19720	19720	19720	0
238	20231101	155800	496895910	19720	19720	19720	19720	0
239	20231101	155700	496895910	19720	19720	19720	19720	0
240	20231101	155600	496895910	19720	19720	19720	19720	0
241	20231101	155500	496895910	19720	19720	19720	19720	0
242	20231101	155400	496895910	19720	19720	19720	19720	325
243	20231101	155300	496895910	19720	19720	19720	19720	0
244	20231101	155200	496895910	19720	19720	19720	19720	0
245	20231101	155100	496895910	19720	19720	19720	19720	0
246	20231101	155000	496895910	19720	19720	19720	19720	0
247	20231101	154900	496895910	19720	19720	19720	19720	0
248	20231101	154800	496895910	19720	19720	19720	19720	0
249	20231101	154700	496895910	19720	19720	19720	19720	0
250	20231101	154600	496895910	19720	19720	19720	19720	0
251	20231101	154500	496895910	19720	19720	19720	19720	0
252	20231101	154400	496895910	19720	19720	19720	19720	0
253	20231101	154300	496895910	19720	19720	19720	19720	0
254	20231101	154200	496895910	19720	19720	19720	19720	0
255	20231101	154100	496895910	19720	19720	19720	19720	0
256	20231101	154000	496895910	19720	19720	19720	19720	0
257	20231101	153900	496895910	19720	19720	19720	19720	0
258	20231101	153800	496895910	19720	19720	19720	19720	0
259	20231101	153700	496895910	19720	19720	19720	19720	0
260	20231101	153600	496895910	19720	19720	19720	19720	0
261	20231101	153500	496895910	19720	19720	19720	19720	0
262	20231101	153400	496895910	19720	19720	19720	19720	0
263	20231101	153300	496895910	19720	19720	19720	19720	0
264	20231101	153200	496895910	19720	19720	19720	19720	0
265	20231101	153100	496895910	19720	19720	19720	19720	0
266	20231101	153000	496895910	19720	19720	19720	19720	325
267	20231101	152900	490486910	19730	19730	19730	19730	0
268	20231101	152800	490486910	19730	19730	19730	19730	0
269	20231101	152700	490486910	19730	19730	19730	19730	0
270	20231101	152600	490486910	19730	19730	19730	19730	0
271	20231101	152500	490486910	19730	19730	19730	19730	0
272	20231101	152400	490486910	19730	19730	19730	19730	0
273	20231101	152300	490486910	19730	19730	19730	19730	0
274	20231101	152200	490486910	19730	19730	19730	19730	0
275	20231101	152100	490486910	19730	19730	19730	19730	0
276	20231101	152000	490486910	19730	19730	19730	19730	0
277	20231101	151900	490486910	19730	19730	19730	19730	32
278	20231101	151800	489855550	19720	19720	19720	19720	31
279	20231101	151700	489244230	19720	19730	19730	19720	193
280	20231101	151600	485437040	19740	19730	19740	19730	207
281	20231101	151500	481351200	19740	19670	19740	19670	277
282	20231101	151400	475892110	19670	19670	19670	19670	11
283	20231101	151300	475675740	19670	19670	19670	19670	30
284	20231101	151200	475085640	19670	19670	19670	19670	16
285	20231101	151100	474770920	19670	19670	19670	19670	0
286	20231101	151000	474770920	19670	19670	19670	19670	68
287	20231101	150900	473433360	19670	19670	19670	19670	87
288	20231101	150800	471722070	19670	19670	19670	19670	39
289	20231101	150700	470954940	19670	19660	19670	19660	12
290	20231101	150600	470719000	19670	19670	19670	19660	79
291	20231101	150500	469165170	19680	19610	19680	19610	841
292	20231101	150400	452665690	19610	19610	19610	19610	100
293	20231101	150300	450704690	19610	19610	19610	19610	10
294	20231101	150200	450508590	19610	19610	19610	19600	40
295	20231101	150100	449724390	19610	19610	19610	19610	20
296	20231101	150000	449332190	19610	19610	19610	19610	10
297	20231101	145900	449136090	19600	19600	19600	19600	200
298	20231101	145800	445216090	19600	19600	19610	19600	111
299	20231101	145700	443040480	19610	19620	19620	19610	135
300	20231101	145600	440393060	19620	19620	19620	19610	271
301	20231101	145500	435078650	19620	19620	19620	19620	6
302	20231101	145400	434960930	19620	19620	19620	19620	10
303	20231101	145300	434764730	19620	19620	19620	19620	37
304	20231101	145200	434038790	19610	19610	19610	19610	0
305	20231101	145100	434038790	19610	19610	19610	19610	18
306	20231101	145000	433685810	19610	19620	19620	19610	39
307	20231101	144900	432920930	19620	19620	19620	19620	1
308	20231101	144800	432901310	19620	19650	19650	19620	150
309	20231101	144700	429957500	19650	19660	19660	19650	181
310	20231101	144600	426399910	19670	19670	19670	19670	1
311	20231101	144500	426380240	19670	19670	19670	19670	11
312	20231101	144400	426163870	19670	19670	19670	19670	13
313	20231101	144300	425908160	19660	19660	19660	19660	10
314	20231101	144200	425711560	19670	19670	19670	19670	1
315	20231101	144100	425691890	19670	19670	19670	19670	32
316	20231101	144000	425062450	19660	19660	19660	19660	13
317	20231101	143900	424806870	19660	19670	19670	19660	15
318	20231101	143800	424511920	19670	19690	19690	19670	221
319	20231101	143700	420160710	19700	19700	19700	19700	0
320	20231101	143600	420160710	19700	19700	19700	19700	0
321	20231101	143500	420160710	19700	19700	19700	19700	0
322	20231101	143400	420160710	19700	19700	19700	19700	50
323	20231101	143300	419175710	19690	19690	19690	19690	22
324	20231101	143200	418742530	19690	19690	19700	19690	77
325	20231101	143100	417225790	19690	19690	19690	19690	18
326	20231101	143000	416871370	19690	19690	19690	19690	49
327	20231101	142900	415906560	19700	19700	19700	19700	0
328	20231101	142800	415906560	19700	19750	19750	19700	181
329	20231101	142700	412334520	19750	19750	19750	19750	0
330	20231101	142600	412334520	19750	19750	19750	19750	13
331	20231101	142500	412077770	19760	19760	19760	19750	21
332	20231101	142400	411663000	19750	19750	19750	19750	5
333	20231101	142300	411564250	19780	19850	19850	19780	8
334	20231101	142200	411405710	19860	19860	19860	19860	0
335	20231101	142100	411405710	19860	19860	19860	19860	5
336	20231101	142000	411306410	19870	19690	19870	19690	658
337	20231101	141900	398327290	19690	19690	19690	19690	14
338	20231101	141800	398051630	19690	19690	19690	19690	22
339	20231101	141700	397618450	19680	19680	19680	19680	0
340	20231101	141600	397618450	19680	19680	19680	19680	6
341	20231101	141500	397500370	19700	19720	19720	19700	318
342	20231101	141400	391233250	19710	19710	19710	19710	0
343	20231101	141300	391233250	19710	19720	19720	19710	147
344	20231101	141200	388335320	19720	19720	19720	19720	13
345	20231101	141100	388078960	19720	19720	19720	19720	2
346	20231101	141000	388039520	19730	19730	19730	19730	6
347	20231101	140900	387921140	19720	19720	19720	19720	0
348	20231101	140800	387921140	19720	19720	19720	19720	26
349	20231101	140700	387408420	19730	19720	19730	19720	56
350	20231101	140600	386303710	19720	19830	19830	19720	702
351	20231101	140500	372399950	19840	19870	19870	19840	590
352	20231101	140400	360679980	19880	19880	19880	19880	1
353	20231101	140300	360660100	19880	19880	19880	19880	0
354	20231101	140200	360660100	19880	19880	19880	19880	1
355	20231101	140100	360640220	19880	19880	19880	19880	0
356	20231101	140000	360640220	19880	19880	19880	19880	0
357	20231101	135900	360640220	19880	19880	19880	19880	0
358	20231101	135800	360640220	19880	19880	19880	19880	0
359	20231101	135700	360640220	19880	19880	19880	19880	0
360	20231101	135600	360640220	19880	19880	19880	19880	0
361	20231101	135500	360640220	19880	19870	19880	19870	2
362	20231101	135400	360600470	19870	19870	19870	19870	0
363	20231101	135300	360600470	19870	19890	19890	19870	324
364	20231101	135200	354159140	19880	19880	19880	19880	26
365	20231101	135100	353642260	19880	19880	19880	19880	0
366	20231101	135000	353642260	19880	19890	19890	19880	79
367	20231101	134900	352071270	19900	19900	19900	19900	0
368	20231101	134800	352071270	19900	19900	19900	19900	0
369	20231101	134700	352071270	19900	19900	19900	19900	4
370	20231101	134600	351991670	19900	19900	19900	19900	10
371	20231101	134500	351792670	19900	19910	19910	19900	100
372	20231101	134400	349802660	19910	19910	19910	19910	4
373	20231101	134300	349723020	19900	19900	19900	19900	0
374	20231101	134200	349723020	19900	19900	19900	19900	31
375	20231101	134100	349106120	19900	19900	19900	19900	0
376	20231101	134000	349106120	19900	19900	19900	19900	0
377	20231101	133900	349106120	19900	19900	19900	19900	1
378	20231101	133800	349086220	19900	19900	19900	19900	0
379	20231101	133700	349086220	19900	19920	19920	19900	6
380	20231101	133600	348966800	19920	19920	19920	19920	0
381	20231101	133500	348966800	19920	19920	19920	19920	0
382	20231101	133400	348966800	19920	19920	19920	19920	0
383	20231101	133300	348966800	19920	19920	19920	19920	0
384	20231101	133200	348966800	19920	19920	19920	19920	0
385	20231101	133100	348966800	19920	19950	19950	19920	412
386	20231101	133000	340750250	19950	19950	19950	19950	0
387	20231101	132900	340750250	19950	19950	19950	19950	0
388	20231101	132800	340750250	19950	19950	19950	19930	28
389	20231101	132700	340192070	19970	19970	19970	19970	0
390	20231101	132600	340192070	19970	19970	19970	19970	0
391	20231101	132500	340192070	19970	19970	19970	19970	0
392	20231101	132400	340192070	19970	19960	19970	19960	59
393	20231101	132300	339014060	19950	19950	19950	19950	0
394	20231101	132200	339014060	19950	19950	19950	19950	0
395	20231101	132100	339014060	19950	19950	19950	19950	0
396	20231101	132000	339014060	19950	19950	19950	19950	0
397	20231101	131900	339014060	19950	19950	19950	19950	77
398	20231101	131800	337477910	19950	19950	19950	19950	0
399	20231101	131700	337477910	19950	19950	19950	19950	1
400	20231101	131600	337457960	19940	19940	19940	19940	82
401	20231101	131500	335822880	19940	19940	19940	19940	5
402	20231101	131400	335723180	19940	19940	19940	19940	187
403	20231101	131300	331994400	19940	19930	19940	19930	319
404	20231101	131200	325633840	19920	19910	19920	19910	76
405	20231101	131100	324120170	19910	19930	19930	19910	3
406	20231101	131000	324060420	19940	19940	19940	19940	0
407	20231101	130900	324060420	19940	19880	19940	19880	213
408	20231101	130800	319822320	19880	19880	19880	19880	0
409	20231101	130700	319822320	19880	19880	19880	19880	0
410	20231101	130600	319822320	19880	19880	19880	19880	38
411	20231101	130500	319066880	19880	19880	19880	19880	23
412	20231101	130400	318609640	19880	19880	19880	19880	76
413	20231101	130300	317098760	19880	19880	19880	19880	59
414	20231101	130200	315925840	19880	19880	19880	19880	26
415	20231101	130100	315408960	19880	19880	19880	19880	35
416	20231101	130000	314713160	19880	19880	19880	19880	31
417	20231101	125900	314096880	19880	19880	19880	19880	1
418	20231101	125800	314077000	19880	19880	19880	19880	17
419	20231101	125700	313739040	19880	19880	19880	19880	67
420	20231101	125600	312407080	19880	19880	19880	19880	63
421	20231101	125500	311154640	19870	19870	19870	19870	0
422	20231101	125400	311154640	19870	19870	19870	19870	15
423	20231101	125300	310856590	19880	19880	19880	19880	0
424	20231101	125200	310856590	19880	19880	19880	19880	0
425	20231101	125100	310856590	19880	19880	19880	19880	26
426	20231101	125000	310339710	19910	19920	19920	19910	297
427	20231101	124900	304425070	19930	19930	19930	19930	4
428	20231101	124800	304345350	19930	19930	19930	19930	2
429	20231101	124700	304305490	19930	19930	19930	19930	3
430	20231101	124600	304245700	19930	19930	19930	19930	1
431	20231101	124500	304225770	19930	19930	19930	19930	0
432	20231101	124400	304225770	19930	19930	19930	19930	2
433	20231101	124300	304185910	19920	19920	19920	19920	0
434	20231101	124200	304185910	19920	19920	19920	19920	0
435	20231101	124100	304185910	19920	19920	19920	19920	74
436	20231101	124000	302711830	19930	19930	19930	19930	0
437	20231101	123900	302711830	19930	19930	19930	19930	0
438	20231101	123800	302711830	19930	19930	19930	19930	0
439	20231101	123700	302711830	19930	19930	19930	19930	1
440	20231101	123600	302691900	19930	19930	19930	19930	77
441	20231101	123500	301157290	19950	19950	19950	19950	3
442	20231101	123400	301097440	19950	19950	19950	19950	0
443	20231101	123300	301097440	19950	19950	19950	19950	136
444	20231101	123200	298384240	19960	19960	19960	19960	14
445	20231101	123100	298104800	19960	19970	19970	19960	19
446	20231101	123000	297725420	19980	19980	19980	19980	1
447	20231101	122900	297705440	19980	19990	19990	19980	209
448	20231101	122800	293527670	20000	20000	20000	20000	20
449	20231101	122700	293127670	20000	20000	20000	20000	52
450	20231101	122600	292087670	20000	20000	20000	20000	76
451	20231101	122500	290567670	20000	20000	20000	20000	0
452	20231101	122400	290567670	20000	20000	20000	20000	0
453	20231101	122300	290567670	20000	20000	20000	20000	3
454	20231101	122200	290507670	20000	20000	20000	20000	0
455	20231101	122100	290507670	20000	20000	20000	20000	0
456	20231101	122000	290507670	20000	20000	20000	20000	0
457	20231101	121900	290507670	20000	20000	20000	20000	1
458	20231101	121800	290487670	20000	19970	20000	19970	516
459	20231101	121700	280171130	19960	19960	19960	19960	0
460	20231101	121600	280171130	19960	19960	19960	19960	0
461	20231101	121500	280171130	19960	19960	19960	19960	0
462	20231101	121400	280171130	19960	19960	19960	19960	0
463	20231101	121300	280171130	19960	19960	19960	19960	0
464	20231101	121200	280171130	19960	19960	19960	19960	74
465	20231101	121100	278694090	19960	19960	19960	19960	0
466	20231101	121000	278694090	19960	19960	19960	19960	0
467	20231101	120900	278694090	19960	19960	19960	19960	59
468	20231101	120800	277516450	19970	19970	19970	19970	0
469	20231101	120700	277516450	19970	19970	19970	19970	13
470	20231101	120600	277256840	19970	19930	19970	19930	283
471	20231101	120500	271614480	19920	19920	19920	19920	1
472	20231101	120400	271594560	19930	19930	19930	19930	11
473	20231101	120300	271375330	19930	19930	19930	19930	0
474	20231101	120200	271375330	19930	19930	19930	19930	0
475	20231101	120100	271375330	19930	19930	19930	19930	0
476	20231101	120000	271375330	19930	19930	19930	19930	11
477	20231101	115900	271156100	19930	19930	19930	19930	0
478	20231101	115800	271156100	19930	19930	19930	19930	0
479	20231101	115700	271156100	19930	19930	19930	19930	5
480	20231101	115600	271056450	19930	19930	19930	19930	20
481	20231101	115500	270657850	19920	19920	19920	19920	1
482	20231101	115400	270637930	19930	19930	19930	19930	100
483	20231101	115300	268644930	19930	19930	19930	19930	2
484	20231101	115200	268605070	19920	19930	19930	19920	248
485	20231101	115100	263662910	19930	19930	19930	19930	4
486	20231101	115000	263583190	19930	19930	19930	19930	127
487	20231101	114900	261052080	19940	19940	19940	19940	17
488	20231101	114800	260713100	19970	19970	19970	19970	1
489	20231101	114700	260693130	19970	19970	19970	19970	0
490	20231101	114600	260693130	19970	19970	19970	19970	0
491	20231101	114500	260693130	19970	19970	19970	19970	0
492	20231101	114400	260693130	19970	19970	19970	19970	0
493	20231101	114300	260693130	19970	19970	19970	19970	0
494	20231101	114200	260693130	19970	19970	19970	19970	0
495	20231101	114100	260693130	19970	19970	19970	19970	39
496	20231101	114000	259914300	19970	19970	19970	19970	0
497	20231101	113900	259914300	19970	19970	19970	19970	15
498	20231101	113800	259614750	19980	19980	19980	19980	13
499	20231101	113700	259355010	19990	19990	19990	19990	0
500	20231101	113600	259355010	19990	19990	19990	19990	0
501	20231101	113500	259355010	19990	19940	19990	19940	154
502	20231101	113400	256279930	19940	19940	19940	19940	13
503	20231101	113300	256020710	19930	19930	19930	19930	0
504	20231101	113200	256020710	19930	19930	19930	19930	113
505	20231101	113100	253768620	19930	19920	19930	19920	196
506	20231101	113000	249862880	19920	19880	19920	19880	134
507	20231101	112900	247197470	19880	19880	19880	19880	13
508	20231101	112800	246939030	19870	19870	19870	19870	1
509	20231101	112700	246919160	19880	19870	19880	19870	698
510	20231101	112600	233049410	19860	19860	19860	19860	0
511	20231101	112500	233049410	19860	19860	19860	19860	4
512	20231101	112400	232969970	19860	19860	19860	19860	14
513	20231101	112300	232691930	19870	19870	19870	19870	0
514	20231101	112200	232691930	19870	19870	19870	19870	12
515	20231101	112100	232453490	19870	19870	19870	19870	2
516	20231101	112000	232413750	19880	19880	19880	19880	0
517	20231101	111900	232413750	19880	19880	19880	19880	1
518	20231101	111800	232393870	19870	19890	19890	19870	265
519	20231101	111700	227123140	19890	19890	19890	19890	0
520	20231101	111600	227123140	19890	19890	19890	19890	0
521	20231101	111500	227123140	19890	19900	19900	19890	39
522	20231101	111400	226347160	19890	19890	19890	19890	22
523	20231101	111300	225909580	19890	19890	19890	19890	0
524	20231101	111200	225909580	19890	19890	19890	19890	45
525	20231101	111100	225014530	19890	19890	19890	19890	0
526	20231101	111000	225014530	19890	19890	19890	19890	25
527	20231101	110900	224517280	19890	19930	19930	19890	479
528	20231101	110800	214982630	19930	19930	19930	19930	0
529	20231101	110700	214982630	19930	19920	19930	19920	78
530	20231101	110600	213428750	19920	19920	19920	19920	1
531	20231101	110500	213408830	19930	19990	19990	19930	755
532	20231101	110400	198324130	20000	20000	20000	20000	13
533	20231101	110300	198064130	19990	19990	19990	19990	27
534	20231101	110200	197524400	19990	19990	19990	19990	0
535	20231101	110100	197524400	19990	19990	19990	19990	0
536	20231101	110000	197524400	19990	19940	20000	19940	141
537	20231101	105900	194710510	19940	19940	19940	19940	3
538	20231101	105800	194650690	19940	19940	19940	19940	1
539	20231101	105700	194630750	19930	19930	19930	19930	13
540	20231101	105600	194371660	19930	19930	19930	19930	104
541	20231101	105500	192298940	19940	19940	19940	19940	31
542	20231101	105400	191680800	19930	19940	19940	19930	41
543	20231101	105300	190863450	19950	19960	19960	19950	85
544	20231101	105200	189166910	19980	19980	19990	19980	16
545	20231101	105100	188847120	19970	19970	19970	19970	0
546	20231101	105000	188847120	19970	19970	19970	19970	0
547	20231101	104900	188847120	19970	19970	19970	19970	0
548	20231101	104800	188847120	19970	20000	20000	19970	63
549	20231101	104700	187587540	20050	20050	20050	20050	0
550	20231101	104600	187587540	20050	20050	20050	20050	90
551	20231101	104500	185783040	20050	20050	20050	20050	13
552	20231101	104400	185522390	20050	20050	20050	20050	3
553	20231101	104300	185462240	20050	20050	20050	20050	17
554	20231101	104200	185121390	20050	20050	20050	20050	0
555	20231101	104100	185121390	20050	20050	20050	20050	52
556	20231101	104000	184078790	20050	20050	20050	20050	2
557	20231101	103900	184038690	20050	20050	20050	20050	0
558	20231101	103800	184038690	20050	20050	20050	20050	13
559	20231101	103700	183778040	20000	20000	20000	20000	14
560	20231101	103600	183498040	20050	20050	20050	20050	282
561	20231101	103500	177843940	20050	20050	20050	20050	104
562	20231101	103400	175758740	20050	20050	20050	20050	40
563	20231101	103300	174956740	20000	20000	20000	20000	0
564	20231101	103200	174956740	20000	20000	20000	20000	0
565	20231101	103100	174956740	20000	20000	20000	20000	2
566	20231101	103000	174916740	20050	20050	20050	20050	0
567	20231101	102900	174916740	20050	20050	20050	20050	0
568	20231101	102800	174916740	20050	20050	20050	20050	0
569	20231101	102700	174916740	20050	20050	20050	20050	0
570	20231101	102600	174916740	20050	20050	20050	20050	0
571	20231101	102500	174916740	20050	20050	20050	20050	0
572	20231101	102400	174916740	20050	20050	20050	20050	0
573	20231101	102300	174916740	20050	20050	20050	20050	39
574	20231101	102200	174134790	20050	20050	20050	20050	0
575	20231101	102100	174134790	20050	20050	20050	20050	0
576	20231101	102000	174134790	20050	20050	20050	20050	0
577	20231101	101900	174134790	20050	19970	20050	19970	136
578	20231101	101800	171417460	19960	19960	19960	19960	0
579	20231101	101700	171417460	19960	19960	19960	19960	6
580	20231101	101600	171297700	19960	19970	19970	19960	26
581	20231101	101500	170778610	20050	20050	20050	20050	0
582	20231101	101400	170778610	20050	20050	20050	20050	13
583	20231101	101300	170517960	20050	20050	20050	20050	19
584	20231101	101200	170137010	20050	20050	20100	20050	18
585	20231101	101100	169776010	20050	20050	20050	20050	1
586	20231101	101000	169755960	20050	20050	20050	20050	0
587	20231101	100900	169755960	20050	20050	20050	20050	67
588	20231101	100800	168412610	20100	20100	20100	20100	0
589	20231101	100700	168412610	20100	20100	20100	20100	37
590	20231101	100600	167668910	20050	19960	20050	19960	212
591	20231101	100500	163429910	19960	19950	19960	19950	32
592	20231101	100400	162791320	19940	19980	19980	19940	72
593	20231101	100300	161354560	19980	19980	19980	19980	27
594	20231101	100200	160815100	19970	19980	19980	19970	17
595	20231101	100100	160475560	19980	19980	19980	19980	1
596	20231101	100000	160455580	19970	19970	19970	19970	25
597	20231101	095900	159956330	19940	19940	19940	19940	0
598	20231101	095800	159956330	19940	19980	19980	19940	23
599	20231101	095700	159496830	19970	19940	19970	19930	198
600	20231101	095600	155548180	19940	19940	19940	19940	1
601	20231101	095500	155528240	19950	19950	19950	19950	47
602	20231101	095400	154590590	19950	19950	19950	19950	40
603	20231101	095300	153792590	19950	19950	19950	19950	3
604	20231101	095200	153732740	19950	19950	19950	19930	29
605	20231101	095100	153154230	19940	19940	19940	19930	51
606	20231101	095000	152137310	19930	19930	19930	19930	8
607	20231101	094900	151977870	19920	19920	19920	19920	1
608	20231101	094800	151957950	19950	19950	19950	19950	10
609	20231101	094700	151758450	19950	19930	19950	19930	14
610	20231101	094600	151479170	19930	19930	19930	19930	77
611	20231101	094500	149944560	19930	19930	19930	19930	26
612	20231101	094400	149426380	19930	19930	19990	19930	247
613	20231101	094300	144500550	19920	19920	19920	19910	77
614	20231101	094200	142967280	19920	19920	19920	19920	1
615	20231101	094100	142947360	20000	20000	20000	19980	101
616	20231101	094000	140927420	20000	20000	20000	20000	0
617	20231101	093900	140927420	20000	19920	20000	19920	127
618	20231101	093800	138394240	19910	19910	19910	19910	18
619	20231101	093700	138035860	19910	19950	19950	19910	89
620	20231101	093600	136261690	19950	19970	19970	19950	35
621	20231101	093500	135562880	19970	19990	19990	19970	59
622	20231101	093400	134384500	19980	19980	19980	19980	43
623	20231101	093300	133525360	19990	20000	20000	19990	6
624	20231101	093200	133405410	20000	20000	20000	20000	13
625	20231101	093100	133145410	20000	20000	20000	20000	13
626	20231101	093000	132885410	20050	20100	20100	20050	91
627	20231101	092900	131057010	20100	20100	20100	20100	20
628	20231101	092800	130655010	20100	20100	20100	20100	77
629	20231101	092700	129107310	20100	19970	20100	19970	300
630	20231101	092600	123104360	19950	19970	19970	19940	206
631	20231101	092500	118995930	19970	19930	19970	19930	301
632	20231101	092400	112993440	19940	19940	19940	19920	360
633	20231101	092300	105816150	19940	19940	19940	19940	155
634	20231101	092200	102725450	19930	19930	19930	19930	17
635	20231101	092100	102386640	19930	19940	19940	19930	95
636	20231101	092000	100493160	19940	19940	19940	19940	0
637	20231101	091900	100493160	19940	20000	20000	19930	185
638	20231101	091800	96804070	20050	20050	20050	20050	51
639	20231101	091700	95781520	20050	20050	20050	20050	134
640	20231101	091600	93094820	20100	20100	20100	20100	1
641	20231101	091500	93074720	20100	20050	20100	20050	148
642	20231101	091400	90101370	20100	20000	20100	19990	184
643	20231101	091300	86418420	20000	19890	20000	19890	542
644	20231101	091200	75629240	19890	19870	19890	19870	318
645	20231101	091100	69305360	19870	19870	19870	19870	50
646	20231101	091000	68311860	19870	19920	19920	19850	182
647	20231101	090900	64693810	19920	19930	19930	19910	177
648	20231101	090800	61167950	19930	19930	19930	19930	36
649	20231101	090700	60450470	19920	19880	19920	19880	160
650	20231101	090600	57268100	19870	19830	19890	19810	625
651	20231101	090500	44862740	19810	19830	19840	19810	164
652	20231101	090400	41611560	19820	19950	19950	19820	461
653	20231101	090300	32472140	19950	19880	19960	19880	218
654	20231101	090200	28135870	19880	19880	19880	19880	30
655	20231101	090100	27539470	19880	20050	20050	19870	231
656	20231101	090000	22944620	20050	19820	20050	19820	1157