KissMeData/086710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195500	227721000	7880	7880	7880	7880	61
3	20231101	195400	227721000	7880	7880	7880	7880	0
4	20231101	195300	227721000	7880	7880	7880	7880	0
5	20231101	195200	227721000	7880	7880	7880	7880	0
6	20231101	195100	227721000	7880	7880	7880	7880	0
7	20231101	195000	227721000	7880	7880	7880	7880	0
8	20231101	194900	227721000	7880	7880	7880	7880	0
9	20231101	194800	227721000	7880	7880	7880	7880	0
10	20231101	194700	227721000	7880	7880	7880	7880	0
11	20231101	194600	227721000	7880	7880	7880	7880	0
12	20231101	194500	227721000	7880	7880	7880	7880	0
13	20231101	194400	227721000	7880	7880	7880	7880	0
14	20231101	194300	227721000	7880	7880	7880	7880	0
15	20231101	194200	227721000	7880	7880	7880	7880	0
16	20231101	194100	227721000	7880	7880	7880	7880	0
17	20231101	194000	227721000	7880	7880	7880	7880	0
18	20231101	193900	227721000	7880	7880	7880	7880	0
19	20231101	193800	227721000	7880	7880	7880	7880	0
20	20231101	193700	227721000	7880	7880	7880	7880	0
21	20231101	193600	227721000	7880	7880	7880	7880	0
22	20231101	193500	227721000	7880	7880	7880	7880	0
23	20231101	193400	227721000	7880	7880	7880	7880	0
24	20231101	193300	227721000	7880	7880	7880	7880	0
25	20231101	193200	227721000	7880	7880	7880	7880	0
26	20231101	193100	227721000	7880	7880	7880	7880	0
27	20231101	193000	227721000	7880	7880	7880	7880	0
28	20231101	192900	227721000	7880	7880	7880	7880	0
29	20231101	192800	227721000	7880	7880	7880	7880	0
30	20231101	192700	227721000	7880	7880	7880	7880	0
31	20231101	192600	227721000	7880	7880	7880	7880	0
32	20231101	192500	227721000	7880	7880	7880	7880	61
33	20231101	192400	227721000	7880	7880	7880	7880	0
34	20231101	192300	227721000	7880	7880	7880	7880	0
35	20231101	192200	227721000	7880	7880	7880	7880	0
36	20231101	192100	227721000	7880	7880	7880	7880	0
37	20231101	192000	227721000	7880	7880	7880	7880	0
38	20231101	191900	227721000	7880	7880	7880	7880	0
39	20231101	191800	227721000	7880	7880	7880	7880	0
40	20231101	191700	227721000	7880	7880	7880	7880	0
41	20231101	191600	227721000	7880	7880	7880	7880	0
42	20231101	191500	227721000	7880	7880	7880	7880	0
43	20231101	191400	227721000	7880	7880	7880	7880	0
44	20231101	191300	227721000	7880	7880	7880	7880	0
45	20231101	191200	227721000	7880	7880	7880	7880	0
46	20231101	191100	227721000	7880	7880	7880	7880	0
47	20231101	191000	227721000	7880	7880	7880	7880	0
48	20231101	190900	227721000	7880	7880	7880	7880	0
49	20231101	190800	227721000	7880	7880	7880	7880	0
50	20231101	190700	227721000	7880	7880	7880	7880	0
51	20231101	190600	227721000	7880	7880	7880	7880	0
52	20231101	190500	227721000	7880	7880	7880	7880	0
53	20231101	190400	227721000	7880	7880	7880	7880	0
54	20231101	190300	227721000	7880	7880	7880	7880	0
55	20231101	190200	227721000	7880	7880	7880	7880	0
56	20231101	190100	227721000	7880	7880	7880	7880	0
57	20231101	190000	227721000	7880	7880	7880	7880	0
58	20231101	185900	227721000	7880	7880	7880	7880	0
59	20231101	185800	227721000	7880	7880	7880	7880	0
60	20231101	185700	227721000	7880	7880	7880	7880	0
61	20231101	185600	227721000	7880	7880	7880	7880	0
62	20231101	185500	227721000	7880	7880	7880	7880	61
63	20231101	185400	227721000	7880	7880	7880	7880	0
64	20231101	185300	227721000	7880	7880	7880	7880	0
65	20231101	185200	227721000	7880	7880	7880	7880	0
66	20231101	185100	227721000	7880	7880	7880	7880	0
67	20231101	185000	227721000	7880	7880	7880	7880	0
68	20231101	184900	227721000	7880	7880	7880	7880	0
69	20231101	184800	227721000	7880	7880	7880	7880	0
70	20231101	184700	227721000	7880	7880	7880	7880	0
71	20231101	184600	227721000	7880	7880	7880	7880	0
72	20231101	184500	227721000	7880	7880	7880	7880	0
73	20231101	184400	227721000	7880	7880	7880	7880	0
74	20231101	184300	227721000	7880	7880	7880	7880	0
75	20231101	184200	227721000	7880	7880	7880	7880	0
76	20231101	184100	227721000	7880	7880	7880	7880	0
77	20231101	184000	227721000	7880	7880	7880	7880	0
78	20231101	183900	227721000	7880	7880	7880	7880	0
79	20231101	183800	227721000	7880	7880	7880	7880	0
80	20231101	183700	227721000	7880	7880	7880	7880	0
81	20231101	183600	227721000	7880	7880	7880	7880	0
82	20231101	183500	227721000	7880	7880	7880	7880	0
83	20231101	183400	227721000	7880	7880	7880	7880	0
84	20231101	183300	227721000	7880	7880	7880	7880	0
85	20231101	183200	227721000	7880	7880	7880	7880	0
86	20231101	183100	227721000	7880	7880	7880	7880	0
87	20231101	183000	227721000	7880	7880	7880	7880	0
88	20231101	182900	227721000	7880	7880	7880	7880	0
89	20231101	182800	227721000	7880	7880	7880	7880	0
90	20231101	182700	227721000	7880	7880	7880	7880	0
91	20231101	182600	227721000	7880	7880	7880	7880	0
92	20231101	182500	227721000	7880	7880	7880	7880	61
93	20231101	182400	227721000	7880	7880	7880	7880	0
94	20231101	182300	227721000	7880	7880	7880	7880	0
95	20231101	182200	227721000	7880	7880	7880	7880	0
96	20231101	182100	227721000	7880	7880	7880	7880	0
97	20231101	182000	227721000	7880	7880	7880	7880	0
98	20231101	181900	227721000	7880	7880	7880	7880	0
99	20231101	181800	227721000	7880	7880	7880	7880	0
100	20231101	181700	227721000	7880	7880	7880	7880	0
101	20231101	181600	227721000	7880	7880	7880	7880	0
102	20231101	181500	227721000	7880	7880	7880	7880	0
103	20231101	181400	227721000	7880	7880	7880	7880	0
104	20231101	181300	227721000	7880	7880	7880	7880	0
105	20231101	181200	227721000	7880	7880	7880	7880	0
106	20231101	181100	227721000	7880	7880	7880	7880	0
107	20231101	181000	227721000	7880	7880	7880	7880	0
108	20231101	180900	227721000	7880	7880	7880	7880	0
109	20231101	180800	227721000	7880	7880	7880	7880	0
110	20231101	180700	227721000	7880	7880	7880	7880	0
111	20231101	180600	227721000	7880	7880	7880	7880	0
112	20231101	180500	227721000	7880	7880	7880	7880	0
113	20231101	180400	227721000	7880	7880	7880	7880	0
114	20231101	180300	227721000	7880	7880	7880	7880	0
115	20231101	180200	227721000	7880	7880	7880	7880	0
116	20231101	180100	227721000	7880	7880	7880	7880	0
117	20231101	180000	227721000	7880	7880	7880	7880	0
118	20231101	175900	227721000	7880	7880	7880	7880	0
119	20231101	175800	227721000	7880	7880	7880	7880	0
120	20231101	175700	227721000	7880	7880	7880	7880	0
121	20231101	175600	227721000	7880	7880	7880	7880	0
122	20231101	175500	227721000	7880	7880	7880	7880	61
123	20231101	175400	227721000	7880	7880	7880	7880	0
124	20231101	175300	227721000	7880	7880	7880	7880	0
125	20231101	175200	227721000	7880	7880	7880	7880	0
126	20231101	175100	227721000	7880	7880	7880	7880	0
127	20231101	175000	227721000	7880	7880	7880	7880	0
128	20231101	174900	227721000	7880	7880	7880	7880	0
129	20231101	174800	227721000	7880	7880	7880	7880	0
130	20231101	174700	227721000	7880	7880	7880	7880	0
131	20231101	174600	227721000	7880	7880	7880	7880	0
132	20231101	174500	227721000	7880	7880	7880	7880	0
133	20231101	174400	227721000	7880	7880	7880	7880	0
134	20231101	174300	227721000	7880	7880	7880	7880	0
135	20231101	174200	227721000	7880	7880	7880	7880	0
136	20231101	174100	227721000	7880	7880	7880	7880	0
137	20231101	174000	227721000	7880	7880	7880	7880	0
138	20231101	173900	227721000	7880	7880	7880	7880	0
139	20231101	173800	227721000	7880	7880	7880	7880	0
140	20231101	173700	227721000	7880	7880	7880	7880	0
141	20231101	173600	227721000	7880	7880	7880	7880	0
142	20231101	173500	227721000	7880	7880	7880	7880	0
143	20231101	173400	227721000	7880	7880	7880	7880	0
144	20231101	173300	227721000	7880	7880	7880	7880	0
145	20231101	173200	227721000	7880	7880	7880	7880	0
146	20231101	173100	227721000	7880	7880	7880	7880	0
147	20231101	173000	227721000	7880	7880	7880	7880	0
148	20231101	172900	227721000	7880	7880	7880	7880	0
149	20231101	172800	227721000	7880	7880	7880	7880	0
150	20231101	172700	227721000	7880	7880	7880	7880	0
151	20231101	172600	227721000	7880	7880	7880	7880	0
152	20231101	172500	227721000	7880	7880	7880	7880	61
153	20231101	172400	227721000	7880	7880	7880	7880	0
154	20231101	172300	227721000	7880	7880	7880	7880	0
155	20231101	172200	227721000	7880	7880	7880	7880	0
156	20231101	172100	227721000	7880	7880	7880	7880	0
157	20231101	172000	227721000	7880	7880	7880	7880	0
158	20231101	171900	227721000	7880	7880	7880	7880	0
159	20231101	171800	227721000	7880	7880	7880	7880	0
160	20231101	171700	227721000	7880	7880	7880	7880	0
161	20231101	171600	227721000	7880	7880	7880	7880	0
162	20231101	171500	227721000	7880	7880	7880	7880	0
163	20231101	171400	227721000	7880	7880	7880	7880	0
164	20231101	171300	227721000	7880	7880	7880	7880	0
165	20231101	171200	227721000	7880	7880	7880	7880	0
166	20231101	171100	227721000	7880	7880	7880	7880	0
167	20231101	171000	227721000	7880	7880	7880	7880	0
168	20231101	170900	227721000	7880	7880	7880	7880	0
169	20231101	170800	227721000	7880	7880	7880	7880	0
170	20231101	170700	227721000	7880	7880	7880	7880	0
171	20231101	170600	227721000	7880	7880	7880	7880	0
172	20231101	170500	227721000	7880	7880	7880	7880	0
173	20231101	170400	227721000	7880	7880	7880	7880	0
174	20231101	170300	227721000	7880	7880	7880	7880	0
175	20231101	170200	227721000	7880	7880	7880	7880	0
176	20231101	170100	227721000	7880	7880	7880	7880	0
177	20231101	170000	227721000	7880	7880	7880	7880	0
178	20231101	165900	227721000	7880	7880	7880	7880	0
179	20231101	165800	227721000	7880	7880	7880	7880	0
180	20231101	165700	227721000	7880	7880	7880	7880	0
181	20231101	165600	227721000	7880	7880	7880	7880	0
182	20231101	165500	227721000	7880	7880	7880	7880	61
183	20231101	165400	227721000	7880	7880	7880	7880	0
184	20231101	165300	227721000	7880	7880	7880	7880	0
185	20231101	165200	227721000	7880	7880	7880	7880	0
186	20231101	165100	227721000	7880	7880	7880	7880	0
187	20231101	165000	227721000	7880	7880	7880	7880	0
188	20231101	164900	227721000	7880	7880	7880	7880	0
189	20231101	164800	227721000	7880	7880	7880	7880	0
190	20231101	164700	227721000	7880	7880	7880	7880	0
191	20231101	164600	227721000	7880	7880	7880	7880	0
192	20231101	164500	227721000	7880	7880	7880	7880	0
193	20231101	164400	227721000	7880	7880	7880	7880	0
194	20231101	164300	227721000	7880	7880	7880	7880	0
195	20231101	164200	227721000	7880	7880	7880	7880	0
196	20231101	164100	227721000	7880	7880	7880	7880	0
197	20231101	164000	227721000	7880	7880	7880	7880	0
198	20231101	163900	227721000	7880	7880	7880	7880	0
199	20231101	163800	227721000	7880	7880	7880	7880	0
200	20231101	163700	227721000	7880	7880	7880	7880	0
201	20231101	163600	227721000	7880	7880	7880	7880	0
202	20231101	163500	227721000	7880	7880	7880	7880	0
203	20231101	163400	227721000	7880	7880	7880	7880	0
204	20231101	163300	227721000	7880	7880	7880	7880	0
205	20231101	163200	227721000	7880	7880	7880	7880	0
206	20231101	163100	227721000	7880	7880	7880	7880	0
207	20231101	163000	227721000	7880	7880	7880	7880	0
208	20231101	162900	227721000	7880	7880	7880	7880	0
209	20231101	162800	227721000	7880	7880	7880	7880	0
210	20231101	162700	227721000	7880	7880	7880	7880	0
211	20231101	162600	227721000	7880	7880	7880	7880	0
212	20231101	162500	227721000	7880	7880	7880	7880	61
213	20231101	162400	227721000	7880	7880	7880	7880	0
214	20231101	162300	227721000	7880	7880	7880	7880	0
215	20231101	162200	227721000	7880	7880	7880	7880	0
216	20231101	162100	227721000	7880	7880	7880	7880	0
217	20231101	162000	227721000	7880	7880	7880	7880	0
218	20231101	161900	227721000	7880	7880	7880	7880	0
219	20231101	161800	227721000	7880	7880	7880	7880	0
220	20231101	161700	227721000	7880	7880	7880	7880	0
221	20231101	161600	227721000	7880	7880	7880	7880	0
222	20231101	161500	227721000	7880	7880	7880	7880	0
223	20231101	161400	227721000	7880	7880	7880	7880	0
224	20231101	161300	227721000	7880	7880	7880	7880	0
225	20231101	161200	227721000	7880	7880	7880	7880	0
226	20231101	161100	227721000	7880	7880	7880	7880	0
227	20231101	161000	227721000	7880	7880	7880	7880	0
228	20231101	160900	227721000	7880	7880	7880	7880	0
229	20231101	160800	227721000	7880	7880	7880	7880	0
230	20231101	160700	227721000	7880	7880	7880	7880	0
231	20231101	160600	227721000	7880	7880	7880	7880	0
232	20231101	160500	227721000	7880	7880	7880	7880	0
233	20231101	160400	227721000	7880	7880	7880	7880	0
234	20231101	160300	227721000	7880	7880	7880	7880	0
235	20231101	160200	227721000	7880	7880	7880	7880	0
236	20231101	160100	227721000	7880	7880	7880	7880	0
237	20231101	160000	227721000	7880	7880	7880	7880	0
238	20231101	155900	227721000	7880	7880	7880	7880	0
239	20231101	155800	227721000	7880	7880	7880	7880	0
240	20231101	155700	227721000	7880	7880	7880	7880	0
241	20231101	155600	227721000	7880	7880	7880	7880	0
242	20231101	155500	227721000	7880	7880	7880	7880	61
243	20231101	155400	227721000	7880	7880	7880	7880	0
244	20231101	155300	227721000	7880	7880	7880	7880	0
245	20231101	155200	227721000	7880	7880	7880	7880	0
246	20231101	155100	227721000	7880	7880	7880	7880	0
247	20231101	155000	227721000	7880	7880	7880	7880	0
248	20231101	154900	227721000	7880	7880	7880	7880	0
249	20231101	154800	227721000	7880	7880	7880	7880	0
250	20231101	154700	227721000	7880	7880	7880	7880	0
251	20231101	154600	227721000	7880	7880	7880	7880	0
252	20231101	154500	227721000	7880	7880	7880	7880	0
253	20231101	154400	227721000	7880	7880	7880	7880	0
254	20231101	154300	227721000	7880	7880	7880	7880	0
255	20231101	154200	227721000	7880	7880	7880	7880	0
256	20231101	154100	227721000	7880	7880	7880	7880	0
257	20231101	154000	227721000	7880	7880	7880	7880	0
258	20231101	153900	227721000	7880	7880	7880	7880	0
259	20231101	153800	227721000	7880	7880	7880	7880	0
260	20231101	153700	227721000	7880	7880	7880	7880	0
261	20231101	153600	227721000	7880	7880	7880	7880	0
262	20231101	153500	227721000	7880	7880	7880	7880	0
263	20231101	153400	227721000	7880	7880	7880	7880	0
264	20231101	153300	227721000	7880	7880	7880	7880	0
265	20231101	153200	227721000	7880	7880	7880	7880	0
266	20231101	153100	227721000	7880	7880	7880	7880	0
267	20231101	153000	227721000	7880	7880	7880	7880	61
268	20231101	152900	227240320	7880	7880	7880	7880	0
269	20231101	152800	227240320	7880	7880	7880	7880	0
270	20231101	152700	227240320	7880	7880	7880	7880	0
271	20231101	152600	227240320	7880	7880	7880	7880	0
272	20231101	152500	227240320	7880	7880	7880	7880	0
273	20231101	152400	227240320	7880	7880	7880	7880	0
274	20231101	152300	227240320	7880	7880	7880	7880	0
275	20231101	152200	227240320	7880	7880	7880	7880	0
276	20231101	152100	227240320	7880	7880	7880	7880	0
277	20231101	152000	227240320	7880	7880	7880	7880	0
278	20231101	151900	227240320	7880	7880	7880	7870	61
279	20231101	151800	226759700	7880	7880	7880	7880	53
280	20231101	151700	226342060	7880	7880	7880	7880	21
281	20231101	151600	226176580	7890	7890	7890	7890	30
282	20231101	151500	225939880	7890	7890	7890	7890	0
283	20231101	151400	225939880	7890	7890	7890	7890	0
284	20231101	151300	225939880	7890	7890	7890	7890	0
285	20231101	151200	225939880	7890	7890	7890	7890	2
286	20231101	151100	225924100	7890	7890	7890	7890	0
287	20231101	151000	225924100	7890	7890	7890	7890	0
288	20231101	150900	225924100	7890	7890	7890	7890	0
289	20231101	150800	225924100	7890	7880	7890	7880	75
290	20231101	150700	225332850	7880	7880	7880	7880	5
291	20231101	150600	225293450	7890	7890	7890	7890	50
292	20231101	150500	224898950	7890	7890	7890	7890	0
293	20231101	150400	224898950	7890	7890	7890	7890	10
294	20231101	150300	224820050	7900	7900	7900	7900	0
295	20231101	150200	224820050	7900	7900	7900	7900	8
296	20231101	150100	224756850	7880	7880	7880	7880	0
297	20231101	150000	224756850	7880	7880	7880	7880	1000
298	20231101	145900	216876850	7870	7890	7890	7870	1005
299	20231101	145800	208966520	7890	7890	7890	7890	0
300	20231101	145700	208966520	7890	7890	7890	7890	0
301	20231101	145600	208966520	7890	7880	7890	7880	37
302	20231101	145500	208674770	7890	7890	7890	7890	0
303	20231101	145400	208674770	7890	7890	7890	7890	0
304	20231101	145300	208674770	7890	7900	7900	7890	121
305	20231101	145200	207719080	7900	7900	7900	7900	0
306	20231101	145100	207719080	7900	7900	7900	7900	0
307	20231101	145000	207719080	7900	7900	7900	7900	0
308	20231101	144900	207719080	7900	7900	7900	7900	0
309	20231101	144800	207719080	7900	7900	7900	7900	24
310	20231101	144700	207529480	7890	7890	7890	7890	0
311	20231101	144600	207529480	7890	7890	7890	7890	26
312	20231101	144500	207324340	7890	7890	7890	7890	0
313	20231101	144400	207324340	7890	7890	7890	7890	0
314	20231101	144300	207324340	7890	7890	7890	7890	0
315	20231101	144200	207324340	7890	7890	7890	7890	0
316	20231101	144100	207324340	7890	7890	7890	7890	0
317	20231101	144000	207324340	7890	7890	7890	7890	5
318	20231101	143900	207284890	7890	7890	7890	7890	0
319	20231101	143800	207284890	7890	7890	7890	7890	30
320	20231101	143700	207048190	7890	7890	7890	7890	0
321	20231101	143600	207048190	7890	7890	7890	7890	0
322	20231101	143500	207048190	7890	7890	7890	7890	0
323	20231101	143400	207048190	7890	7890	7890	7890	0
324	20231101	143300	207048190	7890	7890	7890	7890	0
325	20231101	143200	207048190	7890	7890	7890	7890	0
326	20231101	143100	207048190	7890	7890	7890	7890	10
327	20231101	143000	206969290	7900	7900	7900	7900	0
328	20231101	142900	206969290	7900	7890	7900	7890	38
329	20231101	142800	206669190	7940	7900	7940	7900	50
330	20231101	142700	206273640	7950	7950	7950	7950	0
331	20231101	142600	206273640	7950	7950	7950	7950	0
332	20231101	142500	206273640	7950	7950	7950	7950	0
333	20231101	142400	206273640	7950	7950	7950	7950	0
334	20231101	142300	206273640	7950	7950	7950	7950	0
335	20231101	142200	206273640	7950	7950	7950	7950	0
336	20231101	142100	206273640	7950	7950	7950	7950	0
337	20231101	142000	206273640	7950	7880	7950	7880	634
338	20231101	141900	201240700	7880	7880	7880	7880	50
339	20231101	141800	200846700	7860	7860	7860	7860	447
340	20231101	141700	197333280	7860	7860	7860	7860	0
341	20231101	141600	197333280	7860	7860	7860	7860	284
342	20231101	141500	195101040	7850	7850	7850	7850	919
343	20231101	141400	187886890	7860	7860	7860	7860	0
344	20231101	141300	187886890	7860	7860	7860	7860	0
345	20231101	141200	187886890	7860	7870	7870	7860	82
346	20231101	141100	187242330	7870	7900	7900	7870	2087
347	20231101	141000	170797120	7900	7900	7900	7900	0
348	20231101	140900	170797120	7900	7900	7900	7900	30
349	20231101	140800	170560120	7900	7900	7900	7900	107
350	20231101	140700	169714820	7890	7890	7890	7890	0
351	20231101	140600	169714820	7890	7900	7900	7890	126
352	20231101	140500	168720360	7900	7900	7900	7900	0
353	20231101	140400	168720360	7900	7900	7900	7900	0
354	20231101	140300	168720360	7900	7900	7900	7900	0
355	20231101	140200	168720360	7900	7910	7910	7900	123
356	20231101	140100	167748410	7900	7900	7900	7900	0
357	20231101	140000	167748410	7900	7900	7900	7900	0
358	20231101	135900	167748410	7900	7900	7900	7900	0
359	20231101	135800	167748410	7900	7900	7900	7900	0
360	20231101	135700	167748410	7900	7900	7900	7900	0
361	20231101	135600	167748410	7900	7900	7900	7900	0
362	20231101	135500	167748410	7900	7900	7900	7900	0
363	20231101	135400	167748410	7900	7900	7900	7900	0
364	20231101	135300	167748410	7900	7900	7900	7900	0
365	20231101	135200	167748410	7900	7900	7900	7900	0
366	20231101	135100	167748410	7900	7900	7900	7900	0
367	20231101	135000	167748410	7900	7900	7900	7900	0
368	20231101	134900	167748410	7900	7900	7900	7900	1
369	20231101	134800	167740510	7930	7930	7930	7930	0
370	20231101	134700	167740510	7930	7930	7930	7930	0
371	20231101	134600	167740510	7930	7930	7930	7930	20
372	20231101	134500	167581910	7910	7910	7910	7910	20
373	20231101	134400	167423710	7910	7910	7910	7910	0
374	20231101	134300	167423710	7910	7910	7910	7910	20
375	20231101	134200	167265510	7880	7880	7880	7880	0
376	20231101	134100	167265510	7880	7880	7880	7880	0
377	20231101	134000	167265510	7880	7880	7880	7880	0
378	20231101	133900	167265510	7880	7880	7880	7880	0
379	20231101	133800	167265510	7880	7880	7880	7880	0
380	20231101	133700	167265510	7880	7910	7910	7880	3700
381	20231101	133600	138083530	7910	7910	7910	7910	57
382	20231101	133500	137632660	7930	7930	7930	7930	0
383	20231101	133400	137632660	7930	7930	7930	7930	0
384	20231101	133300	137632660	7930	7930	7930	7930	0
385	20231101	133200	137632660	7930	7930	7930	7930	40
386	20231101	133100	137315460	7920	7920	7920	7920	20
387	20231101	133000	137157060	7930	7930	7930	7930	85
388	20231101	132900	136483010	7930	7930	7930	7930	0
389	20231101	132800	136483010	7930	7930	7930	7930	0
390	20231101	132700	136483010	7930	7930	7930	7930	4
391	20231101	132600	136451290	7930	7930	7930	7930	0
392	20231101	132500	136451290	7930	7930	7930	7930	0
393	20231101	132400	136451290	7930	7930	7930	7930	0
394	20231101	132300	136451290	7930	7930	7930	7930	0
395	20231101	132200	136451290	7930	7930	7930	7930	0
396	20231101	132100	136451290	7930	7930	7930	7930	0
397	20231101	132000	136451290	7930	7930	7930	7930	0
398	20231101	131900	136451290	7930	7930	7930	7930	2
399	20231101	131800	136435430	7960	7960	7960	7960	0
400	20231101	131700	136435430	7960	7960	7960	7960	0
401	20231101	131600	136435430	7960	7960	7960	7960	0
402	20231101	131500	136435430	7960	7960	7960	7960	0
403	20231101	131400	136435430	7960	7960	7960	7960	0
404	20231101	131300	136435430	7960	7960	7960	7960	0
405	20231101	131200	136435430	7960	7960	7960	7960	0
406	20231101	131100	136435430	7960	7960	7960	7960	0
407	20231101	131000	136435430	7960	7930	7960	7930	167
408	20231101	130900	135106140	7960	7960	7960	7960	0
409	20231101	130800	135106140	7960	7960	7960	7960	0
410	20231101	130700	135106140	7960	7960	7960	7960	0
411	20231101	130600	135106140	7960	7920	7960	7920	21
412	20231101	130500	134939780	7900	7900	7900	7900	0
413	20231101	130400	134939780	7900	7900	7900	7900	0
414	20231101	130300	134939780	7900	7900	7900	7900	0
415	20231101	130200	134939780	7900	7900	7900	7900	0
416	20231101	130100	134939780	7900	7900	7900	7900	0
417	20231101	130000	134939780	7900	7930	7930	7900	308
418	20231101	125900	132504880	7940	7940	7940	7940	0
419	20231101	125800	132504880	7940	7940	7940	7940	0
420	20231101	125700	132504880	7940	7940	7940	7940	0
421	20231101	125600	132504880	7940	7940	7940	7940	0
422	20231101	125500	132504880	7940	7940	7940	7940	20
423	20231101	125400	132346080	7970	7970	7970	7970	0
424	20231101	125300	132346080	7970	7970	7970	7970	20
425	20231101	125200	132186680	7960	7960	7960	7960	0
426	20231101	125100	132186680	7960	7960	7960	7960	0
427	20231101	125000	132186680	7960	7960	7960	7960	0
428	20231101	124900	132186680	7960	7960	7960	7960	0
429	20231101	124800	132186680	7960	7960	7960	7960	40
430	20231101	124700	131868280	7960	7960	7960	7960	0
431	20231101	124600	131868280	7960	7960	7960	7960	0
432	20231101	124500	131868280	7960	7960	7960	7960	0
433	20231101	124400	131868280	7960	7960	7960	7960	0
434	20231101	124300	131868280	7960	7960	7960	7960	0
435	20231101	124200	131868280	7960	7960	7960	7960	0
436	20231101	124100	131868280	7960	7960	7960	7960	0
437	20231101	124000	131868280	7960	7960	7960	7960	7
438	20231101	123900	131812560	7960	7960	7960	7960	0
439	20231101	123800	131812560	7960	7960	7960	7960	0
440	20231101	123700	131812560	7960	7960	7960	7960	0
441	20231101	123600	131812560	7960	7960	7960	7960	0
442	20231101	123500	131812560	7960	7960	7960	7960	0
443	20231101	123400	131812560	7960	7960	7960	7960	0
444	20231101	123300	131812560	7960	7960	7960	7960	0
445	20231101	123200	131812560	7960	7960	7960	7960	0
446	20231101	123100	131812560	7960	7960	7960	7960	0
447	20231101	123000	131812560	7960	7960	7960	7960	0
448	20231101	122900	131812560	7960	7960	7960	7960	164
449	20231101	122800	130507120	7920	7920	7920	7920	0
450	20231101	122700	130507120	7920	7920	7920	7920	0
451	20231101	122600	130507120	7920	7920	7920	7920	0
452	20231101	122500	130507120	7920	7920	7920	7920	0
453	20231101	122400	130507120	7920	7920	7920	7920	0
454	20231101	122300	130507120	7920	7920	7920	7920	0
455	20231101	122200	130507120	7920	7920	7920	7920	36
456	20231101	122100	130222000	7920	7920	7920	7920	0
457	20231101	122000	130222000	7920	7920	7920	7920	0
458	20231101	121900	130222000	7920	7920	7920	7920	0
459	20231101	121800	130222000	7920	7920	7920	7920	0
460	20231101	121700	130222000	7920	7920	7920	7920	506
461	20231101	121600	126214480	7880	7950	7950	7880	1373
462	20231101	121500	115339500	7960	7960	7960	7960	0
463	20231101	121400	115339500	7960	7960	7960	7960	2
464	20231101	121300	115323580	7960	7960	7960	7960	0
465	20231101	121200	115323580	7960	7960	7960	7960	0
466	20231101	121100	115323580	7960	7960	7960	7960	100
467	20231101	121000	114527580	7950	7950	7950	7950	0
468	20231101	120900	114527580	7950	7950	7950	7950	0
469	20231101	120800	114527580	7950	7950	7950	7950	0
470	20231101	120700	114527580	7950	7950	7950	7950	10
471	20231101	120600	114448080	7960	7960	7960	7960	0
472	20231101	120500	114448080	7960	7960	7960	7960	0
473	20231101	120400	114448080	7960	7960	7960	7960	0
474	20231101	120300	114448080	7960	7960	7960	7960	0
475	20231101	120200	114448080	7960	7960	7960	7960	0
476	20231101	120100	114448080	7960	7960	7960	7960	0
477	20231101	120000	114448080	7960	7960	7960	7960	32
478	20231101	115900	114193360	7960	7960	7960	7960	47
479	20231101	115800	113819240	7960	7960	7960	7960	153
480	20231101	115700	112601360	7960	7960	7960	7960	47
481	20231101	115600	112227240	7950	7950	7950	7950	0
482	20231101	115500	112227240	7950	7950	7950	7950	0
483	20231101	115400	112227240	7950	7950	7950	7950	46
484	20231101	115300	111861540	7960	7960	7960	7960	0
485	20231101	115200	111861540	7960	7960	7960	7960	0
486	20231101	115100	111861540	7960	7960	7960	7960	0
487	20231101	115000	111861540	7960	7960	7960	7960	0
488	20231101	114900	111861540	7960	7960	7960	7960	0
489	20231101	114800	111861540	7960	7960	7960	7960	0
490	20231101	114700	111861540	7960	7960	7960	7960	0
491	20231101	114600	111861540	7960	7960	7960	7960	0
492	20231101	114500	111861540	7960	7960	7960	7960	0
493	20231101	114400	111861540	7960	7960	7960	7960	0
494	20231101	114300	111861540	7960	7960	7960	7960	0
495	20231101	114200	111861540	7960	7960	7960	7960	0
496	20231101	114100	111861540	7960	7960	7960	7960	0
497	20231101	114000	111861540	7960	7960	7960	7960	0
498	20231101	113900	111861540	7960	7960	7960	7960	0
499	20231101	113800	111861540	7960	7960	7960	7960	0
500	20231101	113700	111861540	7960	7960	7960	7960	0
501	20231101	113600	111861540	7960	7960	7960	7960	0
502	20231101	113500	111861540	7960	7960	7960	7960	0
503	20231101	113400	111861540	7960	7960	7960	7960	0
504	20231101	113300	111861540	7960	7960	7960	7960	0
505	20231101	113200	111861540	7960	7960	7960	7960	0
506	20231101	113100	111861540	7960	7960	7960	7960	0
507	20231101	113000	111861540	7960	7960	7960	7960	0
508	20231101	112900	111861540	7960	7960	7960	7960	0
509	20231101	112800	111861540	7960	7960	7960	7960	0
510	20231101	112700	111861540	7960	7960	7960	7960	0
511	20231101	112600	111861540	7960	7960	7960	7960	0
512	20231101	112500	111861540	7960	7940	7960	7940	531
513	20231101	112400	107638410	7930	7930	7930	7930	0
514	20231101	112300	107638410	7930	7930	7930	7930	300
515	20231101	112200	105259410	7900	7900	7900	7900	0
516	20231101	112100	105259410	7900	7900	7900	7900	0
517	20231101	112000	105259410	7900	7890	7900	7890	1167
518	20231101	111900	96041720	7850	7860	7860	7850	605
519	20231101	111800	91287040	7850	7850	7850	7850	0
520	20231101	111700	91287040	7850	7850	7850	7850	0
521	20231101	111600	91287040	7850	7850	7850	7850	0
522	20231101	111500	91287040	7850	7850	7850	7850	0
523	20231101	111400	91287040	7850	7850	7850	7850	0
524	20231101	111300	91287040	7850	7850	7850	7850	0
525	20231101	111200	91287040	7850	7850	7850	7850	0
526	20231101	111100	91287040	7850	7850	7850	7850	0
527	20231101	111000	91287040	7850	7820	7850	7820	544
528	20231101	110900	87031910	7800	7850	7850	7800	269
529	20231101	110800	84925410	7850	7890	7890	7850	1663
530	20231101	110700	71845290	7890	7900	7900	7890	165
531	20231101	110600	70542360	7910	7910	7910	7910	50
532	20231101	110500	70146860	7900	7930	7930	7900	996
533	20231101	110400	62259060	7920	7920	7920	7920	0
534	20231101	110300	62259060	7920	7900	7920	7900	175
535	20231101	110200	60875060	7900	7900	7900	7900	0
536	20231101	110100	60875060	7900	7900	7900	7900	0
537	20231101	110000	60875060	7900	7910	7910	7900	311
538	20231101	105900	58418010	7910	7910	7910	7910	0
539	20231101	105800	58418010	7910	7910	7910	7910	0
540	20231101	105700	58418010	7910	7910	7910	7910	0
541	20231101	105600	58418010	7910	7910	7910	7910	0
542	20231101	105500	58418010	7910	7910	7910	7910	0
543	20231101	105400	58418010	7910	7910	7910	7910	118
544	20231101	105300	57484630	7910	7900	7910	7900	197
545	20231101	105200	55927930	7910	7910	7910	7910	0
546	20231101	105100	55927930	7910	7910	7910	7910	30
547	20231101	105000	55690630	7920	7920	7920	7920	0
548	20231101	104900	55690630	7920	7920	7920	7920	0
549	20231101	104800	55690630	7920	7920	7920	7920	0
550	20231101	104700	55690630	7920	7920	7920	7920	0
551	20231101	104600	55690630	7920	7920	7920	7920	0
552	20231101	104500	55690630	7920	7920	7920	7920	0
553	20231101	104400	55690630	7920	7920	7920	7920	0
554	20231101	104300	55690630	7920	7920	7920	7920	0
555	20231101	104200	55690630	7920	7920	7920	7920	0
556	20231101	104100	55690630	7920	7920	7920	7920	0
557	20231101	104000	55690630	7920	7920	7920	7920	0
558	20231101	103900	55690630	7920	7920	7920	7920	0
559	20231101	103800	55690630	7920	7920	7920	7920	5
560	20231101	103700	55651030	7920	7920	7920	7920	0
561	20231101	103600	55651030	7920	7920	7920	7920	0
562	20231101	103500	55651030	7920	7920	7920	7920	0
563	20231101	103400	55651030	7920	7920	7920	7920	0
564	20231101	103300	55651030	7920	7920	7920	7920	187
565	20231101	103200	54169990	7930	7930	7930	7930	0
566	20231101	103100	54169990	7930	7930	7930	7930	0
567	20231101	103000	54169990	7930	7930	7930	7930	0
568	20231101	102900	54169990	7930	7930	7930	7930	0
569	20231101	102800	54169990	7930	7930	7930	7930	0
570	20231101	102700	54169990	7930	7930	7930	7930	0
571	20231101	102600	54169990	7930	7930	7930	7930	40
572	20231101	102500	53852790	7940	7940	7940	7940	20
573	20231101	102400	53693990	7950	7950	7950	7950	0
574	20231101	102300	53693990	7950	7950	7950	7950	0
575	20231101	102200	53693990	7950	7950	7950	7950	0
576	20231101	102100	53693990	7950	7950	7950	7950	0
577	20231101	102000	53693990	7950	7950	7950	7950	17
578	20231101	101900	53558840	7960	7960	7960	7960	0
579	20231101	101800	53558840	7960	7960	7960	7960	0
580	20231101	101700	53558840	7960	7960	7960	7960	0
581	20231101	101600	53558840	7960	7960	7960	7960	2
582	20231101	101500	53542920	7950	7950	7950	7950	0
583	20231101	101400	53542920	7950	7950	7950	7950	0
584	20231101	101300	53542920	7950	7950	7950	7950	8
585	20231101	101200	53479320	7950	7950	7950	7950	0
586	20231101	101100	53479320	7950	7950	7950	7950	0
587	20231101	101000	53479320	7950	7950	7950	7950	0
588	20231101	100900	53479320	7950	7950	7950	7950	0
589	20231101	100800	53479320	7950	7950	7950	7950	0
590	20231101	100700	53479320	7950	7950	7950	7950	0
591	20231101	100600	53479320	7950	7950	7950	7950	0
592	20231101	100500	53479320	7950	7950	7950	7950	3
593	20231101	100400	53455470	7920	7920	7920	7920	0
594	20231101	100300	53455470	7920	7920	7920	7920	0
595	20231101	100200	53455470	7920	7920	7920	7920	0
596	20231101	100100	53455470	7920	7920	7920	7920	1
597	20231101	100000	53447550	7960	7960	7960	7960	0
598	20231101	095900	53447550	7960	7960	7960	7960	13
599	20231101	095800	53344070	7900	7900	7900	7900	0
600	20231101	095700	53344070	7900	7900	7900	7900	1
601	20231101	095600	53336170	7900	7900	7900	7900	0
602	20231101	095500	53336170	7900	7900	7900	7900	0
603	20231101	095400	53336170	7900	7910	7910	7860	633
604	20231101	095300	48340670	7910	7910	7910	7910	0
605	20231101	095200	48340670	7910	7920	7920	7910	94
606	20231101	095100	47597080	7920	7920	7920	7920	1
607	20231101	095000	47589160	7920	7930	7930	7920	200
608	20231101	094900	46005100	7960	7960	7960	7960	12
609	20231101	094800	45909580	7960	7960	7960	7960	0
610	20231101	094700	45909580	7960	7960	7960	7960	0
611	20231101	094600	45909580	7960	7960	7960	7960	6
612	20231101	094500	45861820	7960	7960	7960	7960	1
613	20231101	094400	45853860	7970	7970	7970	7970	0
614	20231101	094300	45853860	7970	7940	7970	7940	1469
615	20231101	094200	34179430	7950	7930	7950	7930	13
616	20231101	094100	34076200	7920	7920	7920	7920	0
617	20231101	094000	34076200	7920	7920	7920	7920	0
618	20231101	093900	34076200	7920	7920	7920	7920	0
619	20231101	093800	34076200	7920	7920	7920	7920	18
620	20231101	093700	33933640	7920	7920	7920	7920	1
621	20231101	093600	33925720	7900	7920	7920	7900	200
622	20231101	093500	32343670	7930	7940	7940	7930	345
623	20231101	093400	29607720	7930	7930	7930	7930	0
624	20231101	093300	29607720	7930	7930	7930	7930	0
625	20231101	093200	29607720	7930	7930	7930	7930	41
626	20231101	093100	29282590	7940	7960	7960	7940	244
627	20231101	093000	27341410	7970	7950	7970	7950	572
628	20231101	092900	22790210	7930	7930	7930	7930	0
629	20231101	092800	22790210	7930	7930	7930	7930	0
630	20231101	092700	22790210	7930	7930	7930	7930	204
631	20231101	092600	21172490	7930	7930	7930	7930	0
632	20231101	092500	21172490	7930	7950	7950	7930	222
633	20231101	092400	19410670	7960	7980	7980	7960	153
634	20231101	092300	18191570	7980	7980	7980	7980	1000
635	20231101	092200	10211570	7980	7980	7980	7980	17
636	20231101	092100	10075910	8000	8000	8000	8000	0
637	20231101	092000	10075910	8000	8000	8000	8000	0
638	20231101	091900	10075910	8000	8000	8000	8000	256
639	20231101	091800	8027910	8000	8000	8000	8000	55
640	20231101	091700	7587910	8000	8000	8000	8000	0
641	20231101	091600	7587910	8000	8000	8000	8000	3
642	20231101	091500	7563910	8000	8000	8000	8000	50
643	20231101	091400	7163910	8000	7980	8000	7980	104
644	20231101	091300	6333570	7980	7980	7980	7980	215
645	20231101	091200	4617870	7980	7970	7980	7970	223
646	20231101	091100	2838350	7970	7970	7970	7970	15
647	20231101	091000	2718800	7970	7960	7970	7960	42
648	20231101	090900	2384180	7970	7970	7970	7970	59
649	20231101	090800	1913950	7970	7970	7970	7970	10
650	20231101	090700	1834250	8010	8010	8010	8010	1
651	20231101	090600	1826240	8010	8000	8010	8000	20
652	20231101	090500	1666190	8010	8010	8010	8010	70
653	20231101	090400	1105490	8010	8010	8010	8010	0
654	20231101	090300	1105490	8010	8010	8010	8010	0
655	20231101	090200	1105490	8010	8000	8010	8000	6
656	20231101	090100	1057440	8000	8000	8000	8000	20
657	20231101	090000	897440	8010	8120	8120	8010	112