KissMeData/216050/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203700	199120880	9830	9830	9830	9830	869
3	20231101	203600	199120880	9830	9830	9830	9830	0
4	20231101	203500	199120880	9830	9830	9830	9830	0
5	20231101	203400	199120880	9830	9830	9830	9830	0
6	20231101	203300	199120880	9830	9830	9830	9830	0
7	20231101	203200	199120880	9830	9830	9830	9830	0
8	20231101	203100	199120880	9830	9830	9830	9830	0
9	20231101	203000	199120880	9830	9830	9830	9830	0
10	20231101	202900	199120880	9830	9830	9830	9830	0
11	20231101	202800	199120880	9830	9830	9830	9830	0
12	20231101	202700	199120880	9830	9830	9830	9830	0
13	20231101	202600	199120880	9830	9830	9830	9830	0
14	20231101	202500	199120880	9830	9830	9830	9830	0
15	20231101	202400	199120880	9830	9830	9830	9830	0
16	20231101	202300	199120880	9830	9830	9830	9830	0
17	20231101	202200	199120880	9830	9830	9830	9830	0
18	20231101	202100	199120880	9830	9830	9830	9830	0
19	20231101	202000	199120880	9830	9830	9830	9830	0
20	20231101	201900	199120880	9830	9830	9830	9830	0
21	20231101	201800	199120880	9830	9830	9830	9830	0
22	20231101	201700	199120880	9830	9830	9830	9830	0
23	20231101	201600	199120880	9830	9830	9830	9830	0
24	20231101	201500	199120880	9830	9830	9830	9830	0
25	20231101	201400	199120880	9830	9830	9830	9830	0
26	20231101	201300	199120880	9830	9830	9830	9830	0
27	20231101	201200	199120880	9830	9830	9830	9830	0
28	20231101	201100	199120880	9830	9830	9830	9830	0
29	20231101	201000	199120880	9830	9830	9830	9830	0
30	20231101	200900	199120880	9830	9830	9830	9830	0
31	20231101	200800	199120880	9830	9830	9830	9830	0
32	20231101	200700	199120880	9830	9830	9830	9830	869
33	20231101	200600	199120880	9830	9830	9830	9830	0
34	20231101	200500	199120880	9830	9830	9830	9830	0
35	20231101	200400	199120880	9830	9830	9830	9830	0
36	20231101	200300	199120880	9830	9830	9830	9830	0
37	20231101	200200	199120880	9830	9830	9830	9830	0
38	20231101	200100	199120880	9830	9830	9830	9830	0
39	20231101	200000	199120880	9830	9830	9830	9830	0
40	20231101	195900	199120880	9830	9830	9830	9830	0
41	20231101	195800	199120880	9830	9830	9830	9830	0
42	20231101	195700	199120880	9830	9830	9830	9830	0
43	20231101	195600	199120880	9830	9830	9830	9830	0
44	20231101	195500	199120880	9830	9830	9830	9830	0
45	20231101	195400	199120880	9830	9830	9830	9830	0
46	20231101	195300	199120880	9830	9830	9830	9830	0
47	20231101	195200	199120880	9830	9830	9830	9830	0
48	20231101	195100	199120880	9830	9830	9830	9830	0
49	20231101	195000	199120880	9830	9830	9830	9830	0
50	20231101	194900	199120880	9830	9830	9830	9830	0
51	20231101	194800	199120880	9830	9830	9830	9830	0
52	20231101	194700	199120880	9830	9830	9830	9830	0
53	20231101	194600	199120880	9830	9830	9830	9830	0
54	20231101	194500	199120880	9830	9830	9830	9830	0
55	20231101	194400	199120880	9830	9830	9830	9830	0
56	20231101	194300	199120880	9830	9830	9830	9830	0
57	20231101	194200	199120880	9830	9830	9830	9830	0
58	20231101	194100	199120880	9830	9830	9830	9830	0
59	20231101	194000	199120880	9830	9830	9830	9830	0
60	20231101	193900	199120880	9830	9830	9830	9830	0
61	20231101	193800	199120880	9830	9830	9830	9830	0
62	20231101	193700	199120880	9830	9830	9830	9830	869
63	20231101	193600	199120880	9830	9830	9830	9830	0
64	20231101	193500	199120880	9830	9830	9830	9830	0
65	20231101	193400	199120880	9830	9830	9830	9830	0
66	20231101	193300	199120880	9830	9830	9830	9830	0
67	20231101	193200	199120880	9830	9830	9830	9830	0
68	20231101	193100	199120880	9830	9830	9830	9830	0
69	20231101	193000	199120880	9830	9830	9830	9830	0
70	20231101	192900	199120880	9830	9830	9830	9830	0
71	20231101	192800	199120880	9830	9830	9830	9830	0
72	20231101	192700	199120880	9830	9830	9830	9830	0
73	20231101	192600	199120880	9830	9830	9830	9830	0
74	20231101	192500	199120880	9830	9830	9830	9830	0
75	20231101	192400	199120880	9830	9830	9830	9830	0
76	20231101	192300	199120880	9830	9830	9830	9830	0
77	20231101	192200	199120880	9830	9830	9830	9830	0
78	20231101	192100	199120880	9830	9830	9830	9830	0
79	20231101	192000	199120880	9830	9830	9830	9830	0
80	20231101	191900	199120880	9830	9830	9830	9830	0
81	20231101	191800	199120880	9830	9830	9830	9830	0
82	20231101	191700	199120880	9830	9830	9830	9830	0
83	20231101	191600	199120880	9830	9830	9830	9830	0
84	20231101	191500	199120880	9830	9830	9830	9830	0
85	20231101	191400	199120880	9830	9830	9830	9830	0
86	20231101	191300	199120880	9830	9830	9830	9830	0
87	20231101	191200	199120880	9830	9830	9830	9830	0
88	20231101	191100	199120880	9830	9830	9830	9830	0
89	20231101	191000	199120880	9830	9830	9830	9830	0
90	20231101	190900	199120880	9830	9830	9830	9830	0
91	20231101	190800	199120880	9830	9830	9830	9830	0
92	20231101	190700	199120880	9830	9830	9830	9830	869
93	20231101	190600	199120880	9830	9830	9830	9830	0
94	20231101	190500	199120880	9830	9830	9830	9830	0
95	20231101	190400	199120880	9830	9830	9830	9830	0
96	20231101	190300	199120880	9830	9830	9830	9830	0
97	20231101	190200	199120880	9830	9830	9830	9830	0
98	20231101	190100	199120880	9830	9830	9830	9830	0
99	20231101	190000	199120880	9830	9830	9830	9830	0
100	20231101	185900	199120880	9830	9830	9830	9830	0
101	20231101	185800	199120880	9830	9830	9830	9830	0
102	20231101	185700	199120880	9830	9830	9830	9830	0
103	20231101	185600	199120880	9830	9830	9830	9830	0
104	20231101	185500	199120880	9830	9830	9830	9830	0
105	20231101	185400	199120880	9830	9830	9830	9830	0
106	20231101	185300	199120880	9830	9830	9830	9830	0
107	20231101	185200	199120880	9830	9830	9830	9830	0
108	20231101	185100	199120880	9830	9830	9830	9830	0
109	20231101	185000	199120880	9830	9830	9830	9830	0
110	20231101	184900	199120880	9830	9830	9830	9830	0
111	20231101	184800	199120880	9830	9830	9830	9830	0
112	20231101	184700	199120880	9830	9830	9830	9830	0
113	20231101	184600	199120880	9830	9830	9830	9830	0
114	20231101	184500	199120880	9830	9830	9830	9830	0
115	20231101	184400	199120880	9830	9830	9830	9830	0
116	20231101	184300	199120880	9830	9830	9830	9830	0
117	20231101	184200	199120880	9830	9830	9830	9830	0
118	20231101	184100	199120880	9830	9830	9830	9830	0
119	20231101	184000	199120880	9830	9830	9830	9830	0
120	20231101	183900	199120880	9830	9830	9830	9830	0
121	20231101	183800	199120880	9830	9830	9830	9830	0
122	20231101	183700	199120880	9830	9830	9830	9830	869
123	20231101	183600	199120880	9830	9830	9830	9830	0
124	20231101	183500	199120880	9830	9830	9830	9830	0
125	20231101	183400	199120880	9830	9830	9830	9830	0
126	20231101	183300	199120880	9830	9830	9830	9830	0
127	20231101	183200	199120880	9830	9830	9830	9830	0
128	20231101	183100	199120880	9830	9830	9830	9830	0
129	20231101	183000	199120880	9830	9830	9830	9830	0
130	20231101	182900	199120880	9830	9830	9830	9830	0
131	20231101	182800	199120880	9830	9830	9830	9830	0
132	20231101	182700	199120880	9830	9830	9830	9830	0
133	20231101	182600	199120880	9830	9830	9830	9830	0
134	20231101	182500	199120880	9830	9830	9830	9830	0
135	20231101	182400	199120880	9830	9830	9830	9830	0
136	20231101	182300	199120880	9830	9830	9830	9830	0
137	20231101	182200	199120880	9830	9830	9830	9830	0
138	20231101	182100	199120880	9830	9830	9830	9830	0
139	20231101	182000	199120880	9830	9830	9830	9830	0
140	20231101	181900	199120880	9830	9830	9830	9830	0
141	20231101	181800	199120880	9830	9830	9830	9830	0
142	20231101	181700	199120880	9830	9830	9830	9830	0
143	20231101	181600	199120880	9830	9830	9830	9830	0
144	20231101	181500	199120880	9830	9830	9830	9830	0
145	20231101	181400	199120880	9830	9830	9830	9830	0
146	20231101	181300	199120880	9830	9830	9830	9830	0
147	20231101	181200	199120880	9830	9830	9830	9830	0
148	20231101	181100	199120880	9830	9830	9830	9830	0
149	20231101	181000	199120880	9830	9830	9830	9830	0
150	20231101	180900	199120880	9830	9830	9830	9830	0
151	20231101	180800	199120880	9830	9830	9830	9830	0
152	20231101	180700	199120880	9830	9830	9830	9830	869
153	20231101	180600	199120880	9830	9830	9830	9830	0
154	20231101	180500	199120880	9830	9830	9830	9830	0
155	20231101	180400	199120880	9830	9830	9830	9830	0
156	20231101	180300	199120880	9830	9830	9830	9830	0
157	20231101	180200	199120880	9830	9830	9830	9830	0
158	20231101	180100	199120880	9830	9830	9830	9830	0
159	20231101	180000	199120880	9830	9830	9830	9830	0
160	20231101	175900	199120880	9830	9830	9830	9830	0
161	20231101	175800	199120880	9830	9830	9830	9830	0
162	20231101	175700	199120880	9830	9830	9830	9830	0
163	20231101	175600	199120880	9830	9830	9830	9830	0
164	20231101	175500	199120880	9830	9830	9830	9830	0
165	20231101	175400	199120880	9830	9830	9830	9830	0
166	20231101	175300	199120880	9830	9830	9830	9830	0
167	20231101	175200	199120880	9830	9830	9830	9830	0
168	20231101	175100	199120880	9830	9830	9830	9830	0
169	20231101	175000	199120880	9830	9830	9830	9830	0
170	20231101	174900	199120880	9830	9830	9830	9830	0
171	20231101	174800	199120880	9830	9830	9830	9830	0
172	20231101	174700	199120880	9830	9830	9830	9830	0
173	20231101	174600	199120880	9830	9830	9830	9830	0
174	20231101	174500	199120880	9830	9830	9830	9830	0
175	20231101	174400	199120880	9830	9830	9830	9830	0
176	20231101	174300	199120880	9830	9830	9830	9830	0
177	20231101	174200	199120880	9830	9830	9830	9830	0
178	20231101	174100	199120880	9830	9830	9830	9830	0
179	20231101	174000	199120880	9830	9830	9830	9830	0
180	20231101	173900	199120880	9830	9830	9830	9830	0
181	20231101	173800	199120880	9830	9830	9830	9830	0
182	20231101	173700	199120880	9830	9830	9830	9830	869
183	20231101	173600	199120880	9830	9830	9830	9830	0
184	20231101	173500	199120880	9830	9830	9830	9830	0
185	20231101	173400	199120880	9830	9830	9830	9830	0
186	20231101	173300	199120880	9830	9830	9830	9830	0
187	20231101	173200	199120880	9830	9830	9830	9830	0
188	20231101	173100	199120880	9830	9830	9830	9830	0
189	20231101	173000	199120880	9830	9830	9830	9830	0
190	20231101	172900	199120880	9830	9830	9830	9830	0
191	20231101	172800	199120880	9830	9830	9830	9830	0
192	20231101	172700	199120880	9830	9830	9830	9830	0
193	20231101	172600	199120880	9830	9830	9830	9830	0
194	20231101	172500	199120880	9830	9830	9830	9830	0
195	20231101	172400	199120880	9830	9830	9830	9830	0
196	20231101	172300	199120880	9830	9830	9830	9830	0
197	20231101	172200	199120880	9830	9830	9830	9830	0
198	20231101	172100	199120880	9830	9830	9830	9830	0
199	20231101	172000	199120880	9830	9830	9830	9830	0
200	20231101	171900	199120880	9830	9830	9830	9830	0
201	20231101	171800	199120880	9830	9830	9830	9830	0
202	20231101	171700	199120880	9830	9830	9830	9830	0
203	20231101	171600	199120880	9830	9830	9830	9830	0
204	20231101	171500	199120880	9830	9830	9830	9830	0
205	20231101	171400	199120880	9830	9830	9830	9830	0
206	20231101	171300	199120880	9830	9830	9830	9830	0
207	20231101	171200	199120880	9830	9830	9830	9830	0
208	20231101	171100	199120880	9830	9830	9830	9830	0
209	20231101	171000	199120880	9830	9830	9830	9830	0
210	20231101	170900	199120880	9830	9830	9830	9830	0
211	20231101	170800	199120880	9830	9830	9830	9830	0
212	20231101	170700	199120880	9830	9830	9830	9830	869
213	20231101	170600	199120880	9830	9830	9830	9830	0
214	20231101	170500	199120880	9830	9830	9830	9830	0
215	20231101	170400	199120880	9830	9830	9830	9830	0
216	20231101	170300	199120880	9830	9830	9830	9830	0
217	20231101	170200	199120880	9830	9830	9830	9830	0
218	20231101	170100	199120880	9830	9830	9830	9830	0
219	20231101	170000	199120880	9830	9830	9830	9830	0
220	20231101	165900	199120880	9830	9830	9830	9830	0
221	20231101	165800	199120880	9830	9830	9830	9830	0
222	20231101	165700	199120880	9830	9830	9830	9830	0
223	20231101	165600	199120880	9830	9830	9830	9830	0
224	20231101	165500	199120880	9830	9830	9830	9830	0
225	20231101	165400	199120880	9830	9830	9830	9830	0
226	20231101	165300	199120880	9830	9830	9830	9830	0
227	20231101	165200	199120880	9830	9830	9830	9830	0
228	20231101	165100	199120880	9830	9830	9830	9830	0
229	20231101	165000	199120880	9830	9830	9830	9830	0
230	20231101	164900	199120880	9830	9830	9830	9830	0
231	20231101	164800	199120880	9830	9830	9830	9830	0
232	20231101	164700	199120880	9830	9830	9830	9830	0
233	20231101	164600	199120880	9830	9830	9830	9830	0
234	20231101	164500	199120880	9830	9830	9830	9830	0
235	20231101	164400	199120880	9830	9830	9830	9830	0
236	20231101	164300	199120880	9830	9830	9830	9830	0
237	20231101	164200	199120880	9830	9830	9830	9830	0
238	20231101	164100	199120880	9830	9830	9830	9830	0
239	20231101	164000	199120880	9830	9830	9830	9830	0
240	20231101	163900	199120880	9830	9830	9830	9830	0
241	20231101	163800	199120880	9830	9830	9830	9830	0
242	20231101	163700	199120880	9830	9830	9830	9830	869
243	20231101	163600	199120880	9830	9830	9830	9830	0
244	20231101	163500	199120880	9830	9830	9830	9830	0
245	20231101	163400	199120880	9830	9830	9830	9830	0
246	20231101	163300	199120880	9830	9830	9830	9830	0
247	20231101	163200	199120880	9830	9830	9830	9830	0
248	20231101	163100	199120880	9830	9830	9830	9830	0
249	20231101	163000	199120880	9830	9830	9830	9830	0
250	20231101	162900	199120880	9830	9830	9830	9830	0
251	20231101	162800	199120880	9830	9830	9830	9830	0
252	20231101	162700	199120880	9830	9830	9830	9830	0
253	20231101	162600	199120880	9830	9830	9830	9830	0
254	20231101	162500	199120880	9830	9830	9830	9830	0
255	20231101	162400	199120880	9830	9830	9830	9830	0
256	20231101	162300	199120880	9830	9830	9830	9830	0
257	20231101	162200	199120880	9830	9830	9830	9830	0
258	20231101	162100	199120880	9830	9830	9830	9830	0
259	20231101	162000	199120880	9830	9830	9830	9830	0
260	20231101	161900	199120880	9830	9830	9830	9830	0
261	20231101	161800	199120880	9830	9830	9830	9830	0
262	20231101	161700	199120880	9830	9830	9830	9830	0
263	20231101	161600	199120880	9830	9830	9830	9830	0
264	20231101	161500	199120880	9830	9830	9830	9830	0
265	20231101	161400	199120880	9830	9830	9830	9830	0
266	20231101	161300	199120880	9830	9830	9830	9830	0
267	20231101	161200	199120880	9830	9830	9830	9830	0
268	20231101	161100	199120880	9830	9830	9830	9830	0
269	20231101	161000	199120880	9830	9830	9830	9830	0
270	20231101	160900	199120880	9830	9830	9830	9830	0
271	20231101	160800	199120880	9830	9830	9830	9830	0
272	20231101	160700	199120880	9830	9830	9830	9830	869
273	20231101	160600	199120880	9830	9830	9830	9830	0
274	20231101	160500	199120880	9830	9830	9830	9830	0
275	20231101	160400	199120880	9830	9830	9830	9830	0
276	20231101	160300	199120880	9830	9830	9830	9830	0
277	20231101	160200	199120880	9830	9830	9830	9830	0
278	20231101	160100	199120880	9830	9830	9830	9830	0
279	20231101	160000	199120880	9830	9830	9830	9830	0
280	20231101	155900	199120880	9830	9830	9830	9830	0
281	20231101	155800	199120880	9830	9830	9830	9830	0
282	20231101	155700	199120880	9830	9830	9830	9830	0
283	20231101	155600	199120880	9830	9830	9830	9830	0
284	20231101	155500	199120880	9830	9830	9830	9830	0
285	20231101	155400	199120880	9830	9830	9830	9830	0
286	20231101	155300	199120880	9830	9830	9830	9830	0
287	20231101	155200	199120880	9830	9830	9830	9830	0
288	20231101	155100	199120880	9830	9830	9830	9830	0
289	20231101	155000	199120880	9830	9830	9830	9830	0
290	20231101	154900	199120880	9830	9830	9830	9830	0
291	20231101	154800	199120880	9830	9830	9830	9830	0
292	20231101	154700	199120880	9830	9830	9830	9830	0
293	20231101	154600	199120880	9830	9830	9830	9830	0
294	20231101	154500	199120880	9830	9830	9830	9830	0
295	20231101	154400	199120880	9830	9830	9830	9830	0
296	20231101	154300	199120880	9830	9830	9830	9830	0
297	20231101	154200	199120880	9830	9830	9830	9830	0
298	20231101	154100	199120880	9830	9830	9830	9830	0
299	20231101	154000	199120880	9830	9830	9830	9830	0
300	20231101	153900	199120880	9830	9830	9830	9830	0
301	20231101	153800	199120880	9830	9830	9830	9830	0
302	20231101	153700	199120880	9830	9830	9830	9830	869
303	20231101	153600	199120880	9830	9830	9830	9830	0
304	20231101	153500	199120880	9830	9830	9830	9830	0
305	20231101	153400	199120880	9830	9830	9830	9830	0
306	20231101	153300	199120880	9830	9830	9830	9830	0
307	20231101	153200	199120880	9830	9830	9830	9830	0
308	20231101	153100	199120880	9830	9830	9830	9830	0
309	20231101	153000	199120880	9830	9830	9830	9830	869
310	20231101	152900	190578610	9860	9860	9860	9860	0
311	20231101	152800	190578610	9860	9860	9860	9860	0
312	20231101	152700	190578610	9860	9860	9860	9860	0
313	20231101	152600	190578610	9860	9860	9860	9860	0
314	20231101	152500	190578610	9860	9860	9860	9860	0
315	20231101	152400	190578610	9860	9860	9860	9860	0
316	20231101	152300	190578610	9860	9860	9860	9860	0
317	20231101	152200	190578610	9860	9860	9860	9860	0
318	20231101	152100	190578610	9860	9860	9860	9860	0
319	20231101	152000	190578610	9860	9860	9860	9860	0
320	20231101	151900	190578610	9860	9870	9870	9860	25
321	20231101	151800	190332010	9870	9870	9870	9870	11
322	20231101	151700	190223440	9860	9860	9860	9860	32
323	20231101	151600	189907920	9860	9860	9860	9860	0
324	20231101	151500	189907920	9860	9860	9860	9860	3
325	20231101	151400	189878340	9850	9850	9850	9850	0
326	20231101	151300	189878340	9850	9850	9850	9850	26
327	20231101	151200	189622240	9850	9850	9850	9850	0
328	20231101	151100	189622240	9850	9850	9850	9850	0
329	20231101	151000	189622240	9850	9850	9850	9850	1
330	20231101	150900	189612390	9840	9840	9840	9840	13
331	20231101	150800	189484470	9840	9840	9840	9840	14
332	20231101	150700	189346710	9840	9840	9840	9840	15
333	20231101	150600	189199110	9850	9840	9850	9830	475
334	20231101	150500	184525330	9840	9840	9840	9840	18
335	20231101	150400	184348210	9840	9840	9840	9840	0
336	20231101	150300	184348210	9840	9830	9840	9830	27
337	20231101	150200	184082670	9840	9840	9840	9840	10
338	20231101	150100	183984270	9840	9840	9840	9840	0
339	20231101	150000	183984270	9840	9830	9840	9830	36
340	20231101	145900	183630220	9840	9840	9840	9840	86
341	20231101	145800	182783980	9840	9840	9840	9840	24
342	20231101	145700	182547820	9840	9840	9840	9840	10
343	20231101	145600	182449420	9840	9840	9840	9840	23
344	20231101	145500	182223100	9840	9830	9840	9830	28
345	20231101	145400	181947760	9840	9840	9840	9840	3
346	20231101	145300	181918240	9840	9840	9840	9840	6
347	20231101	145200	181859200	9840	9840	9840	9840	10
348	20231101	145100	181760800	9840	9840	9840	9840	33
349	20231101	145000	181436080	9850	9850	9850	9850	2
350	20231101	144900	181416380	9840	9840	9840	9840	48
351	20231101	144800	180944060	9840	9830	9840	9830	13
352	20231101	144700	180816240	9840	9840	9840	9840	1
353	20231101	144600	180806400	9840	9830	9840	9830	46
354	20231101	144500	180353870	9850	9850	9850	9850	0
355	20231101	144400	180353870	9850	9850	9850	9850	1
356	20231101	144300	180344020	9840	9840	9840	9840	26
357	20231101	144200	180088180	9840	9840	9840	9840	0
358	20231101	144100	180088180	9840	9840	9840	9840	32
359	20231101	144000	179773300	9840	9840	9840	9840	33
360	20231101	143900	179448580	9840	9840	9840	9840	30
361	20231101	143800	179153380	9860	9860	9860	9860	0
362	20231101	143700	179153380	9860	9860	9860	9860	0
363	20231101	143600	179153380	9860	9860	9860	9860	32
364	20231101	143500	178837860	9860	9860	9860	9860	13
365	20231101	143400	178709680	9860	9860	9860	9860	11
366	20231101	143300	178601220	9840	9830	9840	9830	25
367	20231101	143200	178355340	9830	9840	9840	9830	18
368	20231101	143100	178178370	9830	9840	9840	9830	20
369	20231101	143000	177981740	9830	9830	9830	9830	0
370	20231101	142900	177981740	9830	9840	9840	9830	36
371	20231101	142800	177627730	9850	9840	9850	9840	53
372	20231101	142700	177106180	9840	9840	9850	9840	35
373	20231101	142600	176761770	9850	9850	9850	9850	3
374	20231101	142500	176732220	9840	9840	9840	9840	12
375	20231101	142400	176614140	9850	9850	9850	9850	131
376	20231101	142300	175323790	9840	9840	9840	9840	0
377	20231101	142200	175323790	9840	9840	9840	9840	0
378	20231101	142100	175323790	9840	9840	9840	9840	38
379	20231101	142000	174949870	9840	9840	9840	9840	0
380	20231101	141900	174949870	9840	9840	9840	9840	0
381	20231101	141800	174949870	9840	9840	9840	9840	44
382	20231101	141700	174516910	9830	9830	9830	9830	0
383	20231101	141600	174516910	9830	9850	9850	9830	504
384	20231101	141500	169561920	9840	9850	9850	9840	327
385	20231101	141400	166343970	9850	9860	9860	9840	415
386	20231101	141300	162256930	9860	9860	9860	9860	14
387	20231101	141200	162118890	9860	9860	9860	9860	17
388	20231101	141100	161951270	9860	9860	9860	9860	12
389	20231101	141000	161832950	9860	9860	9860	9860	29
390	20231101	140900	161547010	9860	9860	9860	9860	0
391	20231101	140800	161547010	9860	9860	9860	9860	0
392	20231101	140700	161547010	9860	9870	9870	9860	35
393	20231101	140600	161201860	9870	9870	9870	9870	0
394	20231101	140500	161201860	9870	9870	9870	9870	0
395	20231101	140400	161201860	9870	9870	9870	9870	24
396	20231101	140300	160964980	9870	9870	9870	9870	0
397	20231101	140200	160964980	9870	9870	9870	9870	30
398	20231101	140100	160668880	9870	9870	9870	9870	0
399	20231101	140000	160668880	9870	9870	9880	9870	213
400	20231101	135900	158564720	9880	9870	9880	9870	133
401	20231101	135800	157251010	9860	9870	9870	9860	20
402	20231101	135700	157053740	9890	9890	9890	9890	3
403	20231101	135600	157024070	9880	9860	9880	9860	194
404	20231101	135500	155107930	9860	9860	9860	9860	14
405	20231101	135400	154969890	9860	9860	9860	9860	0
406	20231101	135300	154969890	9860	9860	9860	9860	34
407	20231101	135200	154634650	9880	9880	9880	9880	2
408	20231101	135100	154614890	9860	9860	9860	9860	11
409	20231101	135000	154506430	9860	9860	9860	9850	26
410	20231101	134900	154250200	9860	9860	9860	9860	0
411	20231101	134800	154250200	9860	9860	9860	9860	35
412	20231101	134700	153905100	9880	9870	9880	9850	304
413	20231101	134600	150908600	9860	9870	9870	9860	14
414	20231101	134500	150770540	9860	9860	9860	9860	22
415	20231101	134400	150553620	9860	9860	9860	9860	0
416	20231101	134300	150553620	9860	9860	9860	9860	19
417	20231101	134200	150366280	9860	9860	9860	9860	41
418	20231101	134100	149962020	9870	9870	9870	9870	0
419	20231101	134000	149962020	9870	9870	9870	9870	10
420	20231101	133900	149863320	9860	9860	9860	9860	0
421	20231101	133800	149863320	9860	9860	9860	9860	36
422	20231101	133700	149508360	9870	9870	9870	9870	17
423	20231101	133600	149340570	9870	9870	9880	9870	74
424	20231101	133500	148610140	9870	9860	9870	9850	32
425	20231101	133400	148294460	9850	9850	9850	9850	29
426	20231101	133300	148008810	9860	9860	9860	9860	0
427	20231101	133200	148008810	9860	9860	9860	9860	0
428	20231101	133100	148008810	9860	9850	9860	9850	63
429	20231101	133000	147388140	9860	9860	9860	9860	0
430	20231101	132900	147388140	9860	9860	9860	9860	0
431	20231101	132800	147388140	9860	9860	9860	9860	12
432	20231101	132700	147269820	9860	9850	9860	9850	25
433	20231101	132600	147023560	9850	9850	9850	9850	8
434	20231101	132500	146944760	9860	9860	9860	9860	0
435	20231101	132400	146944760	9860	9850	9860	9850	108
436	20231101	132300	145880170	9850	9850	9850	9850	14
437	20231101	132200	145742270	9850	9850	9850	9850	0
438	20231101	132100	145742270	9850	9850	9850	9850	25
439	20231101	132000	145496020	9850	9850	9850	9850	40
440	20231101	131900	145102020	9860	9860	9860	9860	0
441	20231101	131800	145102020	9860	9860	9860	9860	0
442	20231101	131700	145102020	9860	9840	9860	9840	121
443	20231101	131600	143909710	9840	9840	9840	9840	11
444	20231101	131500	143801470	9840	9840	9840	9840	1
445	20231101	131400	143791630	9840	9840	9840	9840	41
446	20231101	131300	143388190	9840	9840	9840	9840	12
447	20231101	131200	143270110	9850	9850	9850	9850	70
448	20231101	131100	142580610	9850	9850	9850	9850	10
449	20231101	131000	142482110	9850	9850	9850	9850	0
450	20231101	130900	142482110	9850	9850	9850	9850	33
451	20231101	130800	142157060	9850	9850	9850	9850	17
452	20231101	130700	141989610	9850	9850	9850	9850	10
453	20231101	130600	141891110	9850	9850	9850	9850	110
454	20231101	130500	140807610	9850	9850	9850	9850	32
455	20231101	130400	140492410	9860	9860	9860	9860	0
456	20231101	130300	140492410	9860	9850	9860	9850	18
457	20231101	130200	140315100	9850	9850	9850	9850	22
458	20231101	130100	140098400	9850	9850	9850	9850	100
459	20231101	130000	139113400	9850	9860	9860	9850	55
460	20231101	125900	138571400	9860	9860	9860	9860	0
461	20231101	125800	138571400	9860	9860	9860	9860	11
462	20231101	125700	138462940	9860	9860	9860	9860	27
463	20231101	125600	138196720	9860	9860	9860	9860	0
464	20231101	125500	138196720	9860	9860	9860	9860	20
465	20231101	125400	137999520	9860	9860	9860	9860	22
466	20231101	125300	137782600	9860	9860	9860	9860	11
467	20231101	125200	137674140	9860	9860	9860	9860	15
468	20231101	125100	137526240	9860	9860	9860	9860	14
469	20231101	125000	137388200	9850	9850	9850	9850	20
470	20231101	124900	137191200	9850	9860	9860	9850	136
471	20231101	124800	135850370	9860	9850	9860	9850	30
472	20231101	124700	135554680	9850	9850	9850	9850	12
473	20231101	124600	135436480	9850	9850	9850	9850	17
474	20231101	124500	135269030	9850	9850	9850	9850	50
475	20231101	124400	134776530	9860	9860	9860	9860	11
476	20231101	124300	134668070	9860	9860	9860	9860	210
477	20231101	124200	132597470	9860	9860	9860	9860	0
478	20231101	124100	132597470	9860	9860	9860	9860	37
479	20231101	124000	132232650	9860	9860	9860	9860	12
480	20231101	123900	132114330	9860	9860	9860	9860	0
481	20231101	123800	132114330	9860	9860	9860	9860	22
482	20231101	123700	131897410	9860	9860	9860	9860	0
483	20231101	123600	131897410	9860	9870	9870	9860	25
484	20231101	123500	131650770	9870	9870	9870	9870	15
485	20231101	123400	131502720	9870	9870	9870	9870	0
486	20231101	123300	131502720	9870	9870	9870	9870	13
487	20231101	123200	131374410	9870	9870	9870	9870	18
488	20231101	123100	131196750	9870	9870	9870	9870	12
489	20231101	123000	131078310	9870	9870	9870	9870	317
490	20231101	122900	127949520	9860	9860	9860	9860	35
491	20231101	122800	127604420	9860	9860	9860	9860	14
492	20231101	122700	127466380	9860	9860	9860	9860	13
493	20231101	122600	127338200	9870	9870	9870	9870	2
494	20231101	122500	127318460	9870	9870	9870	9870	0
495	20231101	122400	127318460	9870	9860	9870	9860	48
496	20231101	122300	126844960	9860	9860	9860	9860	0
497	20231101	122200	126844960	9860	9860	9860	9860	10
498	20231101	122100	126746360	9860	9860	9860	9860	22
499	20231101	122000	126529440	9870	9870	9870	9870	0
500	20231101	121900	126529440	9870	9870	9870	9870	0
501	20231101	121800	126529440	9870	9870	9870	9870	61
502	20231101	121700	125927370	9870	9870	9870	9870	0
503	20231101	121600	125927370	9870	9870	9870	9870	0
504	20231101	121500	125927370	9870	9870	9870	9870	0
505	20231101	121400	125927370	9870	9870	9870	9870	21
506	20231101	121300	125720100	9880	9870	9880	9870	35
507	20231101	121200	125374640	9860	9870	9870	9860	49
508	20231101	121100	124891030	9860	9860	9860	9860	232
509	20231101	121000	122603510	9860	9860	9860	9860	11
510	20231101	120900	122495050	9860	9860	9860	9860	12
511	20231101	120800	122376730	9860	9860	9860	9860	0
512	20231101	120700	122376730	9860	9860	9860	9860	50
513	20231101	120600	121883730	9860	9860	9860	9860	0
514	20231101	120500	121883730	9860	9860	9860	9860	0
515	20231101	120400	121883730	9860	9860	9860	9860	30
516	20231101	120300	121587930	9860	9860	9860	9860	0
517	20231101	120200	121587930	9860	9860	9860	9860	22
518	20231101	120100	121371010	9870	9870	9870	9870	12
519	20231101	120000	121252570	9870	9870	9870	9870	20
520	20231101	115900	121055170	9870	9870	9870	9870	11
521	20231101	115800	120946600	9900	9900	9900	9900	0
522	20231101	115700	120946600	9900	9900	9900	9900	0
523	20231101	115600	120946600	9900	9880	9900	9880	455
524	20231101	115500	116446100	9870	9870	9870	9870	15
525	20231101	115400	116298050	9870	9870	9870	9870	17
526	20231101	115300	116130260	9860	9860	9860	9860	25
527	20231101	115200	115883760	9870	9870	9870	9870	1
528	20231101	115100	115873890	9880	9870	9880	9870	17
529	20231101	115000	115706090	9870	9870	9870	9870	15
530	20231101	114900	115558040	9870	9860	9870	9860	37
531	20231101	114800	115193090	9860	9860	9860	9860	9
532	20231101	114700	115104350	9860	9860	9860	9860	0
533	20231101	114600	115104350	9860	9860	9860	9860	0
534	20231101	114500	115104350	9860	9870	9870	9850	33
535	20231101	114400	114779060	9860	9860	9860	9860	23
536	20231101	114300	114552280	9850	9850	9850	9850	20
537	20231101	114200	114355280	9850	9850	9850	9850	12
538	20231101	114100	114237080	9870	9870	9870	9870	0
539	20231101	114000	114237080	9870	9860	9870	9860	85
540	20231101	113900	113398300	9850	9850	9850	9850	31
541	20231101	113800	113092950	9840	9840	9840	9840	0
542	20231101	113700	113092950	9840	9840	9840	9840	0
543	20231101	113600	113092950	9840	9840	9840	9840	34
544	20231101	113500	112758390	9860	9860	9860	9860	0
545	20231101	113400	112758390	9860	9860	9860	9860	15
546	20231101	113300	112610490	9860	9830	9870	9830	47
547	20231101	113200	112147090	9810	9810	9810	9810	0
548	20231101	113100	112147090	9810	9810	9810	9810	65
549	20231101	113000	111509440	9840	9840	9840	9840	0
550	20231101	112900	111509440	9840	9840	9840	9840	0
551	20231101	112800	111509440	9840	9800	9840	9800	81
552	20231101	112700	110715600	9790	9790	9790	9790	12
553	20231101	112600	110598120	9790	9790	9790	9790	16
554	20231101	112500	110441480	9790	9790	9790	9790	11
555	20231101	112400	110333790	9790	9790	9790	9790	11
556	20231101	112300	110226100	9790	9790	9790	9790	20
557	20231101	112200	110030300	9790	9790	9790	9790	15
558	20231101	112100	109883450	9800	9800	9800	9790	12
559	20231101	112000	109765950	9790	9790	9790	9790	26
560	20231101	111900	109511410	9800	9800	9800	9800	16
561	20231101	111800	109354610	9810	9810	9810	9810	2
562	20231101	111700	109334990	9800	9800	9800	9800	43
563	20231101	111600	108913590	9800	9800	9800	9800	10
564	20231101	111500	108815590	9860	9860	9860	9860	0
565	20231101	111400	108815590	9860	9860	9860	9860	0
566	20231101	111300	108815590	9860	9860	9860	9860	0
567	20231101	111200	108815590	9860	9860	9860	9860	0
568	20231101	111100	108815590	9860	9860	9860	9860	0
569	20231101	111000	108815590	9860	9830	9860	9830	303
570	20231101	110900	105829330	9860	9860	9860	9860	0
571	20231101	110800	105829330	9860	9790	9860	9790	76
572	20231101	110700	105085180	9780	9780	9780	9780	10
573	20231101	110600	104987380	9780	9800	9800	9780	1559
574	20231101	110500	89733160	9800	9810	9810	9800	15
575	20231101	110400	89586150	9800	9800	9800	9800	0
576	20231101	110300	89586150	9800	9810	9810	9800	591
577	20231101	110200	83792970	9810	9810	9810	9810	0
578	20231101	110100	83792970	9810	9810	9810	9810	285
579	20231101	110000	80997120	9820	9820	9820	9820	1
580	20231101	105900	80987300	9820	9830	9830	9820	200
581	20231101	105800	79021330	9830	9840	9840	9830	16
582	20231101	105700	78864020	9850	9850	9850	9850	600
583	20231101	105600	72954020	9860	9860	9860	9860	80
584	20231101	105500	72165220	9860	9870	9870	9860	863
585	20231101	105400	63648050	9870	9870	9870	9870	260
586	20231101	105300	61081850	9880	9880	9880	9880	0
587	20231101	105200	61081850	9880	9870	9880	9870	20
588	20231101	105100	60884440	9880	9880	9880	9880	360
589	20231101	105000	57327640	9880	9880	9880	9880	528
590	20231101	104900	52111000	9880	9880	9880	9880	14
591	20231101	104800	51972680	9890	9890	9890	9890	8
592	20231101	104700	51893560	9890	9880	9890	9880	19
593	20231101	104600	51705830	9880	9880	9880	9880	114
594	20231101	104500	50579510	9880	9880	9880	9880	23
595	20231101	104400	50352270	9880	9880	9880	9880	0
596	20231101	104300	50352270	9880	9880	9880	9880	26
597	20231101	104200	50095390	9880	9880	9880	9880	8
598	20231101	104100	50016350	9890	9880	9890	9880	13
599	20231101	104000	49887900	9880	9880	9880	9880	35
600	20231101	103900	49542100	9890	9890	9890	9890	6
601	20231101	103800	49482760	9890	9890	9890	9880	28
602	20231101	103700	49206090	9890	9890	9890	9890	1
603	20231101	103600	49196200	9880	9880	9880	9880	13
604	20231101	103500	49067760	9880	9880	9880	9880	28
605	20231101	103400	48791120	9880	9880	9880	9880	0
606	20231101	103300	48791120	9880	9880	9880	9880	23
607	20231101	103200	48563880	9900	9900	9900	9900	1
608	20231101	103100	48553980	9890	9890	9890	9890	110
609	20231101	103000	47466080	9890	9890	9890	9890	21
610	20231101	102900	47258390	9890	9890	9890	9890	25
611	20231101	102800	47011140	9890	9890	9890	9890	10
612	20231101	102700	46912240	9890	9890	9890	9890	144
613	20231101	102600	45488080	9890	9890	9890	9890	21
614	20231101	102500	45280390	9890	9890	9890	9890	11
615	20231101	102400	45171600	9890	9890	9890	9890	10
616	20231101	102300	45072700	9890	9890	9890	9890	10
617	20231101	102200	44973800	9890	9890	9890	9890	12
618	20231101	102100	44855120	9890	9890	9890	9890	0
619	20231101	102000	44855120	9890	9890	9890	9890	0
620	20231101	101900	44855120	9890	9890	9890	9890	21
621	20231101	101800	44647430	9880	9880	9880	9880	34
622	20231101	101700	44311510	9880	9880	9880	9880	0
623	20231101	101600	44311510	9880	9880	9880	9880	21
624	20231101	101500	44104030	9890	9890	9890	9880	64
625	20231101	101400	43471250	9890	9890	9890	9890	14
626	20231101	101300	43332790	9930	9930	9930	9930	0
627	20231101	101200	43332790	9930	9880	9930	9880	229
628	20231101	101100	41061110	9880	9880	9880	9880	26
629	20231101	101000	40804230	9880	9880	9880	9880	17
630	20231101	100900	40636270	9880	9890	9890	9880	14
631	20231101	100800	40497940	9880	9880	9880	9880	0
632	20231101	100700	40497940	9880	9890	9890	9880	20
633	20231101	100600	40300270	9890	9910	9910	9890	36
634	20231101	100500	39943960	9910	9890	9930	9890	44
635	20231101	100400	39508600	9890	9890	9890	9890	4
636	20231101	100300	39469040	9890	9890	9890	9890	57
637	20231101	100200	38905310	9880	9880	9880	9880	19
638	20231101	100100	38717590	9880	9880	9880	9880	10
639	20231101	100000	38618790	9880	9880	9880	9880	12
640	20231101	095900	38500230	9880	9880	9880	9880	31
641	20231101	095800	38193950	9880	9880	9880	9880	0
642	20231101	095700	38193950	9880	9880	9880	9880	16
643	20231101	095600	38035870	9880	9880	9880	9880	26
644	20231101	095500	37778990	9880	9880	9880	9880	0
645	20231101	095400	37778990	9880	9880	9880	9880	25
646	20231101	095300	37531990	9880	9880	9880	9880	31
647	20231101	095200	37225710	9880	9880	9880	9880	16
648	20231101	095100	37067630	9880	9880	9880	9880	0
649	20231101	095000	37067630	9880	9880	9880	9880	10
650	20231101	094900	36968830	9890	9890	9890	9890	18
651	20231101	094800	36790810	9890	9890	9890	9890	0
652	20231101	094700	36790810	9890	9890	9890	9890	34
653	20231101	094600	36454550	9890	9890	9890	9890	0
654	20231101	094500	36454550	9890	9890	9890	9890	13
655	20231101	094400	36325980	9920	9920	9920	9920	100
656	20231101	094300	35333980	9920	9900	9920	9900	8
657	20231101	094200	35254760	9900	9880	9900	9880	56
658	20231101	094100	34701140	9890	9890	9890	9890	6
659	20231101	094000	34641800	9880	9890	9890	9880	14
660	20231101	093900	34503430	9880	9880	9880	9880	13
661	20231101	093800	34374990	9880	9880	9880	9880	12
662	20231101	093700	34256430	9880	9870	9880	9870	326
663	20231101	093600	31035650	9870	9890	9890	9870	55
664	20231101	093500	30492280	9890	9890	9890	9890	0
665	20231101	093400	30492280	9890	9880	9890	9880	17
666	20231101	093300	30324280	9880	9880	9880	9880	53
667	20231101	093200	29800640	9890	9890	9890	9890	4
668	20231101	093100	29761080	9890	9890	9890	9890	1
669	20231101	093000	29751190	9860	9860	9860	9860	344
670	20231101	092900	26359350	9880	9880	9880	9880	50
671	20231101	092800	25865350	9860	9850	9860	9850	166
672	20231101	092700	24230240	9860	9860	9860	9860	1
673	20231101	092600	24220380	9860	9860	9860	9860	87
674	20231101	092500	23362560	9860	9860	9860	9860	214
675	20231101	092400	21252520	9870	9870	9870	9870	178
676	20231101	092300	19495660	9870	9880	9880	9870	266
677	20231101	092200	16867800	9880	9890	9890	9880	11
678	20231101	092100	16759110	9880	9880	9880	9880	15
679	20231101	092000	16610910	9880	9880	9890	9880	110
680	20231101	091900	15524060	9890	9880	9890	9880	201
681	20231101	091800	13538170	9890	9900	9900	9890	2
682	20231101	091700	13518380	9890	9880	9890	9880	23
683	20231101	091600	13291030	9890	9880	9890	9880	26
684	20231101	091500	13034130	9880	9880	9880	9880	301
685	20231101	091400	10060250	9880	9880	9890	9880	117
686	20231101	091300	8904110	9850	9850	9870	9850	170
687	20231101	091200	7226770	9950	9880	9950	9880	500
688	20231101	091100	2263920	9860	9850	9860	9850	35
689	20231101	091000	1918950	9870	9870	9870	9870	0
690	20231101	090900	1918950	9870	9850	9870	9850	63
691	20231101	090800	1297440	9850	9860	9860	9850	26
692	20231101	090700	1041210	9860	9860	9860	9860	0
693	20231101	090600	1041210	9860	9850	9860	9850	18
694	20231101	090500	863860	9850	9850	9850	9850	5
695	20231101	090400	814610	9810	9820	9820	9810	3
696	20231101	090300	785170	9820	9820	9820	9820	1
697	20231101	090200	775350	9820	9820	9820	9820	0
698	20231101	090100	775350	9820	9820	9820	9820	0
699	20231101	090000	775350	9820	9820	9820	9820	36