KissMeData/246710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	204600	255380800	9230	9230	9230	9230	214
3	20231101	204500	255380800	9230	9230	9230	9230	0
4	20231101	204400	255380800	9230	9230	9230	9230	0
5	20231101	204300	255380800	9230	9230	9230	9230	0
6	20231101	204200	255380800	9230	9230	9230	9230	0
7	20231101	204100	255380800	9230	9230	9230	9230	0
8	20231101	204000	255380800	9230	9230	9230	9230	0
9	20231101	203900	255380800	9230	9230	9230	9230	0
10	20231101	203800	255380800	9230	9230	9230	9230	0
11	20231101	203700	255380800	9230	9230	9230	9230	0
12	20231101	203600	255380800	9230	9230	9230	9230	0
13	20231101	203500	255380800	9230	9230	9230	9230	0
14	20231101	203400	255380800	9230	9230	9230	9230	0
15	20231101	203300	255380800	9230	9230	9230	9230	0
16	20231101	203200	255380800	9230	9230	9230	9230	0
17	20231101	203100	255380800	9230	9230	9230	9230	0
18	20231101	203000	255380800	9230	9230	9230	9230	0
19	20231101	202900	255380800	9230	9230	9230	9230	0
20	20231101	202800	255380800	9230	9230	9230	9230	0
21	20231101	202700	255380800	9230	9230	9230	9230	0
22	20231101	202600	255380800	9230	9230	9230	9230	0
23	20231101	202500	255380800	9230	9230	9230	9230	0
24	20231101	202400	255380800	9230	9230	9230	9230	0
25	20231101	202300	255380800	9230	9230	9230	9230	0
26	20231101	202200	255380800	9230	9230	9230	9230	0
27	20231101	202100	255380800	9230	9230	9230	9230	0
28	20231101	202000	255380800	9230	9230	9230	9230	0
29	20231101	201900	255380800	9230	9230	9230	9230	0
30	20231101	201800	255380800	9230	9230	9230	9230	0
31	20231101	201700	255380800	9230	9230	9230	9230	0
32	20231101	201600	255380800	9230	9230	9230	9230	214
33	20231101	201500	255380800	9230	9230	9230	9230	0
34	20231101	201400	255380800	9230	9230	9230	9230	0
35	20231101	201300	255380800	9230	9230	9230	9230	0
36	20231101	201200	255380800	9230	9230	9230	9230	0
37	20231101	201100	255380800	9230	9230	9230	9230	0
38	20231101	201000	255380800	9230	9230	9230	9230	0
39	20231101	200900	255380800	9230	9230	9230	9230	0
40	20231101	200800	255380800	9230	9230	9230	9230	0
41	20231101	200700	255380800	9230	9230	9230	9230	0
42	20231101	200600	255380800	9230	9230	9230	9230	0
43	20231101	200500	255380800	9230	9230	9230	9230	0
44	20231101	200400	255380800	9230	9230	9230	9230	0
45	20231101	200300	255380800	9230	9230	9230	9230	0
46	20231101	200200	255380800	9230	9230	9230	9230	0
47	20231101	200100	255380800	9230	9230	9230	9230	0
48	20231101	200000	255380800	9230	9230	9230	9230	0
49	20231101	195900	255380800	9230	9230	9230	9230	0
50	20231101	195800	255380800	9230	9230	9230	9230	0
51	20231101	195700	255380800	9230	9230	9230	9230	0
52	20231101	195600	255380800	9230	9230	9230	9230	0
53	20231101	195500	255380800	9230	9230	9230	9230	0
54	20231101	195400	255380800	9230	9230	9230	9230	0
55	20231101	195300	255380800	9230	9230	9230	9230	0
56	20231101	195200	255380800	9230	9230	9230	9230	0
57	20231101	195100	255380800	9230	9230	9230	9230	0
58	20231101	195000	255380800	9230	9230	9230	9230	0
59	20231101	194900	255380800	9230	9230	9230	9230	0
60	20231101	194800	255380800	9230	9230	9230	9230	0
61	20231101	194700	255380800	9230	9230	9230	9230	0
62	20231101	194600	255380800	9230	9230	9230	9230	214
63	20231101	194500	255380800	9230	9230	9230	9230	0
64	20231101	194400	255380800	9230	9230	9230	9230	0
65	20231101	194300	255380800	9230	9230	9230	9230	0
66	20231101	194200	255380800	9230	9230	9230	9230	0
67	20231101	194100	255380800	9230	9230	9230	9230	0
68	20231101	194000	255380800	9230	9230	9230	9230	0
69	20231101	193900	255380800	9230	9230	9230	9230	0
70	20231101	193800	255380800	9230	9230	9230	9230	0
71	20231101	193700	255380800	9230	9230	9230	9230	0
72	20231101	193600	255380800	9230	9230	9230	9230	0
73	20231101	193500	255380800	9230	9230	9230	9230	0
74	20231101	193400	255380800	9230	9230	9230	9230	0
75	20231101	193300	255380800	9230	9230	9230	9230	0
76	20231101	193200	255380800	9230	9230	9230	9230	0
77	20231101	193100	255380800	9230	9230	9230	9230	0
78	20231101	193000	255380800	9230	9230	9230	9230	0
79	20231101	192900	255380800	9230	9230	9230	9230	0
80	20231101	192800	255380800	9230	9230	9230	9230	0
81	20231101	192700	255380800	9230	9230	9230	9230	0
82	20231101	192600	255380800	9230	9230	9230	9230	0
83	20231101	192500	255380800	9230	9230	9230	9230	0
84	20231101	192400	255380800	9230	9230	9230	9230	0
85	20231101	192300	255380800	9230	9230	9230	9230	0
86	20231101	192200	255380800	9230	9230	9230	9230	0
87	20231101	192100	255380800	9230	9230	9230	9230	0
88	20231101	192000	255380800	9230	9230	9230	9230	0
89	20231101	191900	255380800	9230	9230	9230	9230	0
90	20231101	191800	255380800	9230	9230	9230	9230	0
91	20231101	191700	255380800	9230	9230	9230	9230	0
92	20231101	191600	255380800	9230	9230	9230	9230	214
93	20231101	191500	255380800	9230	9230	9230	9230	0
94	20231101	191400	255380800	9230	9230	9230	9230	0
95	20231101	191300	255380800	9230	9230	9230	9230	0
96	20231101	191200	255380800	9230	9230	9230	9230	0
97	20231101	191100	255380800	9230	9230	9230	9230	0
98	20231101	191000	255380800	9230	9230	9230	9230	0
99	20231101	190900	255380800	9230	9230	9230	9230	0
100	20231101	190800	255380800	9230	9230	9230	9230	0
101	20231101	190700	255380800	9230	9230	9230	9230	0
102	20231101	190600	255380800	9230	9230	9230	9230	0
103	20231101	190500	255380800	9230	9230	9230	9230	0
104	20231101	190400	255380800	9230	9230	9230	9230	0
105	20231101	190300	255380800	9230	9230	9230	9230	0
106	20231101	190200	255380800	9230	9230	9230	9230	0
107	20231101	190100	255380800	9230	9230	9230	9230	0
108	20231101	190000	255380800	9230	9230	9230	9230	0
109	20231101	185900	255380800	9230	9230	9230	9230	0
110	20231101	185800	255380800	9230	9230	9230	9230	0
111	20231101	185700	255380800	9230	9230	9230	9230	0
112	20231101	185600	255380800	9230	9230	9230	9230	0
113	20231101	185500	255380800	9230	9230	9230	9230	0
114	20231101	185400	255380800	9230	9230	9230	9230	0
115	20231101	185300	255380800	9230	9230	9230	9230	0
116	20231101	185200	255380800	9230	9230	9230	9230	0
117	20231101	185100	255380800	9230	9230	9230	9230	0
118	20231101	185000	255380800	9230	9230	9230	9230	0
119	20231101	184900	255380800	9230	9230	9230	9230	0
120	20231101	184800	255380800	9230	9230	9230	9230	0
121	20231101	184700	255380800	9230	9230	9230	9230	0
122	20231101	184600	255380800	9230	9230	9230	9230	214
123	20231101	184500	255380800	9230	9230	9230	9230	0
124	20231101	184400	255380800	9230	9230	9230	9230	0
125	20231101	184300	255380800	9230	9230	9230	9230	0
126	20231101	184200	255380800	9230	9230	9230	9230	0
127	20231101	184100	255380800	9230	9230	9230	9230	0
128	20231101	184000	255380800	9230	9230	9230	9230	0
129	20231101	183900	255380800	9230	9230	9230	9230	0
130	20231101	183800	255380800	9230	9230	9230	9230	0
131	20231101	183700	255380800	9230	9230	9230	9230	0
132	20231101	183600	255380800	9230	9230	9230	9230	0
133	20231101	183500	255380800	9230	9230	9230	9230	0
134	20231101	183400	255380800	9230	9230	9230	9230	0
135	20231101	183300	255380800	9230	9230	9230	9230	0
136	20231101	183200	255380800	9230	9230	9230	9230	0
137	20231101	183100	255380800	9230	9230	9230	9230	0
138	20231101	183000	255380800	9230	9230	9230	9230	0
139	20231101	182900	255380800	9230	9230	9230	9230	0
140	20231101	182800	255380800	9230	9230	9230	9230	0
141	20231101	182700	255380800	9230	9230	9230	9230	0
142	20231101	182600	255380800	9230	9230	9230	9230	0
143	20231101	182500	255380800	9230	9230	9230	9230	0
144	20231101	182400	255380800	9230	9230	9230	9230	0
145	20231101	182300	255380800	9230	9230	9230	9230	0
146	20231101	182200	255380800	9230	9230	9230	9230	0
147	20231101	182100	255380800	9230	9230	9230	9230	0
148	20231101	182000	255380800	9230	9230	9230	9230	0
149	20231101	181900	255380800	9230	9230	9230	9230	0
150	20231101	181800	255380800	9230	9230	9230	9230	0
151	20231101	181700	255380800	9230	9230	9230	9230	0
152	20231101	181600	255380800	9230	9230	9230	9230	214
153	20231101	181500	255380800	9230	9230	9230	9230	0
154	20231101	181400	255380800	9230	9230	9230	9230	0
155	20231101	181300	255380800	9230	9230	9230	9230	0
156	20231101	181200	255380800	9230	9230	9230	9230	0
157	20231101	181100	255380800	9230	9230	9230	9230	0
158	20231101	181000	255380800	9230	9230	9230	9230	0
159	20231101	180900	255380800	9230	9230	9230	9230	0
160	20231101	180800	255380800	9230	9230	9230	9230	0
161	20231101	180700	255380800	9230	9230	9230	9230	0
162	20231101	180600	255380800	9230	9230	9230	9230	0
163	20231101	180500	255380800	9230	9230	9230	9230	0
164	20231101	180400	255380800	9230	9230	9230	9230	0
165	20231101	180300	255380800	9230	9230	9230	9230	0
166	20231101	180200	255380800	9230	9230	9230	9230	0
167	20231101	180100	255380800	9230	9230	9230	9230	0
168	20231101	180000	255380800	9230	9230	9230	9230	0
169	20231101	175900	255380800	9230	9230	9230	9230	0
170	20231101	175800	255380800	9230	9230	9230	9230	0
171	20231101	175700	255380800	9230	9230	9230	9230	0
172	20231101	175600	255380800	9230	9230	9230	9230	0
173	20231101	175500	255380800	9230	9230	9230	9230	0
174	20231101	175400	255380800	9230	9230	9230	9230	0
175	20231101	175300	255380800	9230	9230	9230	9230	0
176	20231101	175200	255380800	9230	9230	9230	9230	0
177	20231101	175100	255380800	9230	9230	9230	9230	0
178	20231101	175000	255380800	9230	9230	9230	9230	0
179	20231101	174900	255380800	9230	9230	9230	9230	0
180	20231101	174800	255380800	9230	9230	9230	9230	0
181	20231101	174700	255380800	9230	9230	9230	9230	0
182	20231101	174600	255380800	9230	9230	9230	9230	214
183	20231101	174500	255380800	9230	9230	9230	9230	0
184	20231101	174400	255380800	9230	9230	9230	9230	0
185	20231101	174300	255380800	9230	9230	9230	9230	0
186	20231101	174200	255380800	9230	9230	9230	9230	0
187	20231101	174100	255380800	9230	9230	9230	9230	0
188	20231101	174000	255380800	9230	9230	9230	9230	0
189	20231101	173900	255380800	9230	9230	9230	9230	0
190	20231101	173800	255380800	9230	9230	9230	9230	0
191	20231101	173700	255380800	9230	9230	9230	9230	0
192	20231101	173600	255380800	9230	9230	9230	9230	0
193	20231101	173500	255380800	9230	9230	9230	9230	0
194	20231101	173400	255380800	9230	9230	9230	9230	0
195	20231101	173300	255380800	9230	9230	9230	9230	0
196	20231101	173200	255380800	9230	9230	9230	9230	0
197	20231101	173100	255380800	9230	9230	9230	9230	0
198	20231101	173000	255380800	9230	9230	9230	9230	0
199	20231101	172900	255380800	9230	9230	9230	9230	0
200	20231101	172800	255380800	9230	9230	9230	9230	0
201	20231101	172700	255380800	9230	9230	9230	9230	0
202	20231101	172600	255380800	9230	9230	9230	9230	0
203	20231101	172500	255380800	9230	9230	9230	9230	0
204	20231101	172400	255380800	9230	9230	9230	9230	0
205	20231101	172300	255380800	9230	9230	9230	9230	0
206	20231101	172200	255380800	9230	9230	9230	9230	0
207	20231101	172100	255380800	9230	9230	9230	9230	0
208	20231101	172000	255380800	9230	9230	9230	9230	0
209	20231101	171900	255380800	9230	9230	9230	9230	0
210	20231101	171800	255380800	9230	9230	9230	9230	0
211	20231101	171700	255380800	9230	9230	9230	9230	0
212	20231101	171600	255380800	9230	9230	9230	9230	214
213	20231101	171500	255380800	9230	9230	9230	9230	0
214	20231101	171400	255380800	9230	9230	9230	9230	0
215	20231101	171300	255380800	9230	9230	9230	9230	0
216	20231101	171200	255380800	9230	9230	9230	9230	0
217	20231101	171100	255380800	9230	9230	9230	9230	0
218	20231101	171000	255380800	9230	9230	9230	9230	0
219	20231101	170900	255380800	9230	9230	9230	9230	0
220	20231101	170800	255380800	9230	9230	9230	9230	0
221	20231101	170700	255380800	9230	9230	9230	9230	0
222	20231101	170600	255380800	9230	9230	9230	9230	0
223	20231101	170500	255380800	9230	9230	9230	9230	0
224	20231101	170400	255380800	9230	9230	9230	9230	0
225	20231101	170300	255380800	9230	9230	9230	9230	0
226	20231101	170200	255380800	9230	9230	9230	9230	0
227	20231101	170100	255380800	9230	9230	9230	9230	0
228	20231101	170000	255380800	9230	9230	9230	9230	0
229	20231101	165900	255380800	9230	9230	9230	9230	0
230	20231101	165800	255380800	9230	9230	9230	9230	0
231	20231101	165700	255380800	9230	9230	9230	9230	0
232	20231101	165600	255380800	9230	9230	9230	9230	0
233	20231101	165500	255380800	9230	9230	9230	9230	0
234	20231101	165400	255380800	9230	9230	9230	9230	0
235	20231101	165300	255380800	9230	9230	9230	9230	0
236	20231101	165200	255380800	9230	9230	9230	9230	0
237	20231101	165100	255380800	9230	9230	9230	9230	0
238	20231101	165000	255380800	9230	9230	9230	9230	0
239	20231101	164900	255380800	9230	9230	9230	9230	0
240	20231101	164800	255380800	9230	9230	9230	9230	0
241	20231101	164700	255380800	9230	9230	9230	9230	0
242	20231101	164600	255380800	9230	9230	9230	9230	214
243	20231101	164500	255380800	9230	9230	9230	9230	0
244	20231101	164400	255380800	9230	9230	9230	9230	0
245	20231101	164300	255380800	9230	9230	9230	9230	0
246	20231101	164200	255380800	9230	9230	9230	9230	0
247	20231101	164100	255380800	9230	9230	9230	9230	0
248	20231101	164000	255380800	9230	9230	9230	9230	0
249	20231101	163900	255380800	9230	9230	9230	9230	0
250	20231101	163800	255380800	9230	9230	9230	9230	0
251	20231101	163700	255380800	9230	9230	9230	9230	0
252	20231101	163600	255380800	9230	9230	9230	9230	0
253	20231101	163500	255380800	9230	9230	9230	9230	0
254	20231101	163400	255380800	9230	9230	9230	9230	0
255	20231101	163300	255380800	9230	9230	9230	9230	0
256	20231101	163200	255380800	9230	9230	9230	9230	0
257	20231101	163100	255380800	9230	9230	9230	9230	0
258	20231101	163000	255380800	9230	9230	9230	9230	0
259	20231101	162900	255380800	9230	9230	9230	9230	0
260	20231101	162800	255380800	9230	9230	9230	9230	0
261	20231101	162700	255380800	9230	9230	9230	9230	0
262	20231101	162600	255380800	9230	9230	9230	9230	0
263	20231101	162500	255380800	9230	9230	9230	9230	0
264	20231101	162400	255380800	9230	9230	9230	9230	0
265	20231101	162300	255380800	9230	9230	9230	9230	0
266	20231101	162200	255380800	9230	9230	9230	9230	0
267	20231101	162100	255380800	9230	9230	9230	9230	0
268	20231101	162000	255380800	9230	9230	9230	9230	0
269	20231101	161900	255380800	9230	9230	9230	9230	0
270	20231101	161800	255380800	9230	9230	9230	9230	0
271	20231101	161700	255380800	9230	9230	9230	9230	0
272	20231101	161600	255380800	9230	9230	9230	9230	214
273	20231101	161500	255380800	9230	9230	9230	9230	0
274	20231101	161400	255380800	9230	9230	9230	9230	0
275	20231101	161300	255380800	9230	9230	9230	9230	0
276	20231101	161200	255380800	9230	9230	9230	9230	0
277	20231101	161100	255380800	9230	9230	9230	9230	0
278	20231101	161000	255380800	9230	9230	9230	9230	0
279	20231101	160900	255380800	9230	9230	9230	9230	0
280	20231101	160800	255380800	9230	9230	9230	9230	0
281	20231101	160700	255380800	9230	9230	9230	9230	0
282	20231101	160600	255380800	9230	9230	9230	9230	0
283	20231101	160500	255380800	9230	9230	9230	9230	0
284	20231101	160400	255380800	9230	9230	9230	9230	0
285	20231101	160300	255380800	9230	9230	9230	9230	0
286	20231101	160200	255380800	9230	9230	9230	9230	0
287	20231101	160100	255380800	9230	9230	9230	9230	0
288	20231101	160000	255380800	9230	9230	9230	9230	0
289	20231101	155900	255380800	9230	9230	9230	9230	0
290	20231101	155800	255380800	9230	9230	9230	9230	0
291	20231101	155700	255380800	9230	9230	9230	9230	0
292	20231101	155600	255380800	9230	9230	9230	9230	0
293	20231101	155500	255380800	9230	9230	9230	9230	0
294	20231101	155400	255380800	9230	9230	9230	9230	0
295	20231101	155300	255380800	9230	9230	9230	9230	0
296	20231101	155200	255380800	9230	9230	9230	9230	0
297	20231101	155100	255380800	9230	9230	9230	9230	0
298	20231101	155000	255380800	9230	9230	9230	9230	0
299	20231101	154900	255380800	9230	9230	9230	9230	0
300	20231101	154800	255380800	9230	9230	9230	9230	0
301	20231101	154700	255380800	9230	9230	9230	9230	0
302	20231101	154600	255380800	9230	9230	9230	9230	214
303	20231101	154500	255380800	9230	9230	9230	9230	0
304	20231101	154400	255380800	9230	9230	9230	9230	0
305	20231101	154300	255380800	9230	9230	9230	9230	0
306	20231101	154200	255380800	9230	9230	9230	9230	0
307	20231101	154100	255380800	9230	9230	9230	9230	0
308	20231101	154000	255380800	9230	9230	9230	9230	0
309	20231101	153900	255380800	9230	9230	9230	9230	0
310	20231101	153800	255380800	9230	9230	9230	9230	0
311	20231101	153700	255380800	9230	9230	9230	9230	0
312	20231101	153600	255380800	9230	9230	9230	9230	0
313	20231101	153500	255380800	9230	9230	9230	9230	0
314	20231101	153400	255380800	9230	9230	9230	9230	0
315	20231101	153300	255380800	9230	9230	9230	9230	0
316	20231101	153200	255380800	9230	9230	9230	9230	0
317	20231101	153100	255380800	9230	9230	9230	9230	0
318	20231101	153000	255380800	9230	9230	9230	9230	214
319	20231101	152900	253405580	9190	9190	9190	9190	0
320	20231101	152800	253405580	9190	9190	9190	9190	0
321	20231101	152700	253405580	9190	9190	9190	9190	0
322	20231101	152600	253405580	9190	9190	9190	9190	0
323	20231101	152500	253405580	9190	9190	9190	9190	0
324	20231101	152400	253405580	9190	9190	9190	9190	0
325	20231101	152300	253405580	9190	9190	9190	9190	0
326	20231101	152200	253405580	9190	9190	9190	9190	0
327	20231101	152100	253405580	9190	9190	9190	9190	0
328	20231101	152000	253405580	9190	9190	9190	9190	0
329	20231101	151900	253405580	9190	9190	9190	9190	2
330	20231101	151800	253387200	9190	9170	9190	9170	2
331	20231101	151700	253368840	9180	9190	9190	9180	16
332	20231101	151600	253221910	9190	9190	9190	9190	2
333	20231101	151500	253203530	9090	9180	9180	9090	100
334	20231101	151400	252294180	9210	9210	9210	9210	0
335	20231101	151300	252294180	9210	9210	9210	9210	0
336	20231101	151200	252294180	9210	9210	9210	9210	1
337	20231101	151100	252284970	9090	9190	9190	9090	260
338	20231101	151000	249918010	9240	9240	9240	9240	0
339	20231101	150900	249918010	9240	9240	9240	9240	0
340	20231101	150800	249918010	9240	9240	9240	9240	1
341	20231101	150700	249908770	9230	9230	9230	9230	0
342	20231101	150600	249908770	9230	9230	9230	9230	2
343	20231101	150500	249890310	9170	9170	9170	9170	0
344	20231101	150400	249890310	9170	9170	9170	9170	1
345	20231101	150300	249881140	9200	9200	9200	9200	0
346	20231101	150200	249881140	9200	9240	9240	9200	4
347	20231101	150100	249844300	9250	9200	9250	9200	356
348	20231101	150000	246568950	9190	9190	9190	9190	0
349	20231101	145900	246568950	9190	9180	9190	9180	366
350	20231101	145800	243206500	9190	9190	9190	9190	0
351	20231101	145700	243206500	9190	9190	9190	9190	1
352	20231101	145600	243197310	9170	9170	9170	9170	215
353	20231101	145500	241225760	9170	9170	9170	9170	0
354	20231101	145400	241225760	9170	9170	9170	9170	1
355	20231101	145300	241216590	9140	9140	9140	9140	3
356	20231101	145200	241189170	9170	9150	9170	9150	5
357	20231101	145100	241143380	9150	9150	9150	9150	0
358	20231101	145000	241143380	9150	9150	9150	9150	50
359	20231101	144900	240685880	9150	9150	9150	9150	0
360	20231101	144800	240685880	9150	9120	9150	9120	2
361	20231101	144700	240667610	9130	9130	9130	9130	0
362	20231101	144600	240667610	9130	9130	9130	9130	5
363	20231101	144500	240621960	9150	9150	9150	9150	0
364	20231101	144400	240621960	9150	9130	9150	9130	20
365	20231101	144300	240439240	9130	9130	9130	9130	0
366	20231101	144200	240439240	9130	9130	9130	9130	0
367	20231101	144100	240439240	9130	9130	9130	9130	0
368	20231101	144000	240439240	9130	9130	9130	9130	0
369	20231101	143900	240439240	9130	9130	9130	9130	1
370	20231101	143800	240430110	9100	9100	9100	9100	1
371	20231101	143700	240421010	9100	9110	9110	9100	20
372	20231101	143600	240238930	9130	9130	9130	9130	0
373	20231101	143500	240238930	9130	9130	9130	9130	0
374	20231101	143400	240238930	9130	9130	9130	9130	0
375	20231101	143300	240238930	9130	9130	9130	9130	0
376	20231101	143200	240238930	9130	9130	9130	9130	0
377	20231101	143100	240238930	9130	9130	9130	9130	0
378	20231101	143000	240238930	9130	9130	9130	9130	0
379	20231101	142900	240238930	9130	9130	9130	9130	0
380	20231101	142800	240238930	9130	9130	9130	9130	0
381	20231101	142700	240238930	9130	9130	9130	9130	0
382	20231101	142600	240238930	9130	9130	9130	9130	0
383	20231101	142500	240238930	9130	9130	9130	9130	0
384	20231101	142400	240238930	9130	9130	9130	9130	0
385	20231101	142300	240238930	9130	9130	9130	9130	0
386	20231101	142200	240238930	9130	9130	9130	9130	0
387	20231101	142100	240238930	9130	9130	9130	9130	0
388	20231101	142000	240238930	9130	9130	9130	9130	0
389	20231101	141900	240238930	9130	9130	9130	9130	11
390	20231101	141800	240138500	9130	9130	9130	9130	0
391	20231101	141700	240138500	9130	9130	9130	9130	10
392	20231101	141600	240047200	9130	9130	9130	9130	0
393	20231101	141500	240047200	9130	9130	9130	9130	16
394	20231101	141400	239901120	9130	9120	9130	9120	11
395	20231101	141300	239800750	9140	9140	9140	9140	0
396	20231101	141200	239800750	9140	9150	9150	9140	2
397	20231101	141100	239782460	9090	9090	9090	9090	25
398	20231101	141000	239555210	9090	9110	9110	9090	210
399	20231101	140900	237645110	9170	9170	9170	9170	1
400	20231101	140800	237635940	9110	9110	9110	9110	7
401	20231101	140700	237572170	9140	9140	9140	9140	4
402	20231101	140600	237535610	9150	9150	9150	9150	5
403	20231101	140500	237489860	9160	9170	9170	9160	7
404	20231101	140400	237425730	9170	9170	9170	9170	4
405	20231101	140300	237389050	9170	9170	9170	9170	0
406	20231101	140200	237389050	9170	9170	9170	9170	0
407	20231101	140100	237389050	9170	9180	9190	9170	11
408	20231101	140000	237288090	9180	9180	9180	9180	9
409	20231101	135900	237205470	9180	9180	9190	9180	26
410	20231101	135800	236966590	9200	9200	9200	9200	0
411	20231101	135700	236966590	9200	9180	9200	9180	700
412	20231101	135600	230532100	9190	9190	9190	9190	0
413	20231101	135500	230532100	9190	9190	9190	9190	0
414	20231101	135400	230532100	9190	9190	9190	9190	0
415	20231101	135300	230532100	9190	9190	9190	9190	0
416	20231101	135200	230532100	9190	9190	9190	9190	0
417	20231101	135100	230532100	9190	9170	9190	9170	2
418	20231101	135000	230513740	9170	9170	9170	9170	0
419	20231101	134900	230513740	9170	9130	9170	9130	8
420	20231101	134800	230440420	9100	9100	9100	9100	10
421	20231101	134700	230349420	9090	9160	9160	9090	428
422	20231101	134600	226454330	9200	9200	9200	9200	0
423	20231101	134500	226454330	9200	9200	9200	9200	0
424	20231101	134400	226454330	9200	9200	9200	9200	0
425	20231101	134300	226454330	9200	9200	9200	9200	2
426	20231101	134200	226435930	9200	9200	9200	9200	0
427	20231101	134100	226435930	9200	9200	9200	9200	0
428	20231101	134000	226435930	9200	9200	9200	9200	0
429	20231101	133900	226435930	9200	9200	9200	9200	0
430	20231101	133800	226435930	9200	9200	9200	9200	0
431	20231101	133700	226435930	9200	9200	9200	9200	29
432	20231101	133600	226169130	9200	9180	9200	9180	2
433	20231101	133500	226150750	9180	9180	9180	9180	0
434	20231101	133400	226150750	9180	9180	9180	9180	0
435	20231101	133300	226150750	9180	9180	9180	9180	0
436	20231101	133200	226150750	9180	9180	9180	9180	0
437	20231101	133100	226150750	9180	9180	9180	9180	0
438	20231101	133000	226150750	9180	9180	9180	9180	0
439	20231101	132900	226150750	9180	9180	9180	9180	0
440	20231101	132800	226150750	9180	9180	9180	9180	0
441	20231101	132700	226150750	9180	9170	9180	9170	6
442	20231101	132600	226095680	9180	9180	9180	9180	4
443	20231101	132500	226058960	9180	9180	9180	9180	0
444	20231101	132400	226058960	9180	9180	9180	9180	0
445	20231101	132300	226058960	9180	9180	9180	9180	0
446	20231101	132200	226058960	9180	9180	9180	9180	0
447	20231101	132100	226058960	9180	9180	9180	9180	0
448	20231101	132000	226058960	9180	9180	9180	9180	0
449	20231101	131900	226058960	9180	9180	9180	9180	0
450	20231101	131800	226058960	9180	9160	9180	9110	152
451	20231101	131700	224672970	9180	9190	9190	9160	60
452	20231101	131600	224122400	9190	9190	9190	9190	1
453	20231101	131500	224113210	9190	9190	9190	9190	0
454	20231101	131400	224113210	9190	9190	9190	9190	1
455	20231101	131300	224104020	9170	9170	9170	9170	0
456	20231101	131200	224104020	9170	9170	9170	9170	0
457	20231101	131100	224104020	9170	9170	9170	9170	0
458	20231101	131000	224104020	9170	9170	9170	9170	0
459	20231101	130900	224104020	9170	9170	9170	9170	0
460	20231101	130800	224104020	9170	9170	9170	9170	0
461	20231101	130700	224104020	9170	9170	9170	9170	38
462	20231101	130600	223755560	9170	9170	9170	9170	12
463	20231101	130500	223645520	9160	9160	9160	9160	0
464	20231101	130400	223645520	9160	9160	9160	9160	0
465	20231101	130300	223645520	9160	9160	9160	9160	44
466	20231101	130200	223242480	9150	9150	9150	9150	0
467	20231101	130100	223242480	9150	9150	9150	9150	0
468	20231101	130000	223242480	9150	9150	9150	9150	0
469	20231101	125900	223242480	9150	9150	9150	9150	0
470	20231101	125800	223242480	9150	9150	9150	9150	0
471	20231101	125700	223242480	9150	9150	9150	9150	0
472	20231101	125600	223242480	9150	9150	9150	9150	50
473	20231101	125500	222784980	9180	9150	9180	9100	37
474	20231101	125400	222447140	9170	9170	9170	9170	1
475	20231101	125300	222437970	9100	9150	9150	9100	1400
476	20231101	125200	209687180	9140	9140	9140	9140	0
477	20231101	125100	209687180	9140	9140	9140	9140	0
478	20231101	125000	209687180	9140	9140	9140	9140	0
479	20231101	124900	209687180	9140	9140	9140	9140	0
480	20231101	124800	209687180	9140	9140	9140	9140	0
481	20231101	124700	209687180	9140	9150	9150	9140	200
482	20231101	124600	207858160	9180	9180	9180	9180	0
483	20231101	124500	207858160	9180	9180	9180	9180	0
484	20231101	124400	207858160	9180	9180	9180	9180	0
485	20231101	124300	207858160	9180	9180	9180	9180	3
486	20231101	124200	207830620	9150	9160	9160	9150	3
487	20231101	124100	207803150	9180	9180	9180	9180	0
488	20231101	124000	207803150	9180	9180	9180	9180	0
489	20231101	123900	207803150	9180	9180	9180	9180	50
490	20231101	123800	207344150	9180	9180	9180	9180	1
491	20231101	123700	207334970	9100	9190	9190	9100	2201
492	20231101	123600	187247000	9190	9190	9190	9190	0
493	20231101	123500	187247000	9190	9200	9200	9190	150
494	20231101	123400	185867920	9230	9190	9230	9190	1625
495	20231101	123300	170933730	9130	9170	9170	9130	258
496	20231101	123200	168569990	9160	9140	9160	9090	846
497	20231101	123100	160848720	9140	9140	9140	9140	4
498	20231101	123000	160812160	9140	9140	9140	9140	40
499	20231101	122900	160446560	9140	9130	9140	9130	21
500	20231101	122800	160254820	9140	9140	9140	9140	0
501	20231101	122700	160254820	9140	9140	9140	9140	1
502	20231101	122600	160245680	9130	9130	9130	9130	50
503	20231101	122500	159789180	9140	9140	9140	9140	0
504	20231101	122400	159789180	9140	9140	9140	9140	0
505	20231101	122300	159789180	9140	9140	9140	9140	9
506	20231101	122200	159706920	9130	9130	9130	9130	0
507	20231101	122100	159706920	9130	9130	9130	9130	0
508	20231101	122000	159706920	9130	9130	9130	9130	0
509	20231101	121900	159706920	9130	9130	9130	9130	0
510	20231101	121800	159706920	9130	9130	9130	9130	0
511	20231101	121700	159706920	9130	9130	9130	9130	0
512	20231101	121600	159706920	9130	9130	9130	9130	0
513	20231101	121500	159706920	9130	9140	9140	9130	89
514	20231101	121400	158894330	9130	9130	9130	9130	0
515	20231101	121300	158894330	9130	9130	9130	9130	0
516	20231101	121200	158894330	9130	9130	9130	9130	10
517	20231101	121100	158803030	9130	9130	9130	9130	0
518	20231101	121000	158803030	9130	9130	9130	9130	0
519	20231101	120900	158803030	9130	9130	9130	9130	0
520	20231101	120800	158803030	9130	9130	9130	9130	0
521	20231101	120700	158803030	9130	9150	9150	9130	2
522	20231101	120600	158784750	9110	9110	9110	9110	0
523	20231101	120500	158784750	9110	9110	9110	9110	50
524	20231101	120400	158329250	9140	9140	9140	9140	0
525	20231101	120300	158329250	9140	9140	9140	9140	0
526	20231101	120200	158329250	9140	9140	9140	9140	0
527	20231101	120100	158329250	9140	9140	9140	9140	0
528	20231101	120000	158329250	9140	9140	9140	9140	1
529	20231101	115900	158320110	9110	9110	9110	9110	0
530	20231101	115800	158320110	9110	9120	9120	9110	50
531	20231101	115700	157864580	9140	9140	9140	9140	3
532	20231101	115600	157837160	9150	9150	9150	9150	0
533	20231101	115500	157837160	9150	9150	9150	9150	0
534	20231101	115400	157837160	9150	9150	9150	9150	0
535	20231101	115300	157837160	9150	9150	9150	9150	5
536	20231101	115200	157791410	9150	9150	9150	9150	0
537	20231101	115100	157791410	9150	9150	9150	9150	0
538	20231101	115000	157791410	9150	9150	9150	9150	0
539	20231101	114900	157791410	9150	9150	9150	9150	2
540	20231101	114800	157773110	9160	9160	9160	9160	0
541	20231101	114700	157773110	9160	9160	9160	9160	1
542	20231101	114600	157763950	9160	9160	9160	9160	0
543	20231101	114500	157763950	9160	9160	9160	9160	0
544	20231101	114400	157763950	9160	9160	9160	9160	1
545	20231101	114300	157754790	9160	9160	9160	9160	50
546	20231101	114200	157296790	9160	9160	9160	9160	0
547	20231101	114100	157296790	9160	9160	9160	9160	0
548	20231101	114000	157296790	9160	9160	9160	9160	2
549	20231101	113900	157278470	9160	9160	9160	9160	0
550	20231101	113800	157278470	9160	9160	9160	9160	1
551	20231101	113700	157269310	9160	9160	9160	9160	10
552	20231101	113600	157177710	9160	9160	9160	9160	1
553	20231101	113500	157168550	9160	9160	9160	9160	1
554	20231101	113400	157159390	9160	9160	9160	9160	1
555	20231101	113300	157150230	9160	9160	9160	9160	1
556	20231101	113200	157141070	9160	9160	9160	9160	1
557	20231101	113100	157131910	9120	9120	9120	9120	0
558	20231101	113000	157131910	9120	9120	9120	9120	50
559	20231101	112900	156675910	9160	9160	9160	9160	2
560	20231101	112800	156657590	9100	9100	9100	9100	0
561	20231101	112700	156657590	9100	9100	9100	9100	0
562	20231101	112600	156657590	9100	9130	9130	9100	70
563	20231101	112500	156020380	9170	9170	9170	9170	0
564	20231101	112400	156020380	9170	9170	9170	9170	0
565	20231101	112300	156020380	9170	9170	9170	9170	0
566	20231101	112200	156020380	9170	9170	9170	9170	0
567	20231101	112100	156020380	9170	9170	9170	9170	10
568	20231101	112000	155928680	9170	9160	9170	9160	2
569	20231101	111900	155910350	9100	9100	9100	9100	0
570	20231101	111800	155910350	9100	9160	9160	9100	50
571	20231101	111700	155454960	9180	9180	9180	9180	0
572	20231101	111600	155454960	9180	9180	9180	9180	1
573	20231101	111500	155445780	9140	9140	9140	9140	40
574	20231101	111400	155080180	9140	9140	9140	9140	0
575	20231101	111300	155080180	9140	9120	9140	9120	104
576	20231101	111200	154129860	9110	9160	9160	9110	79
577	20231101	111100	153409670	9110	9170	9170	9100	3199
578	20231101	111000	124271830	9190	9190	9190	9190	6
579	20231101	110900	124216690	9210	9210	9210	9210	0
580	20231101	110800	124216690	9210	9210	9210	9210	0
581	20231101	110700	124216690	9210	9210	9210	9210	1
582	20231101	110600	124207480	9220	9220	9220	9220	1
583	20231101	110500	124198260	9220	9220	9220	9220	1
584	20231101	110400	124189040	9230	9160	9230	9160	39
585	20231101	110300	123831660	9160	9160	9160	9160	8
586	20231101	110200	123758380	9230	9230	9230	9230	0
587	20231101	110100	123758380	9230	9230	9230	9230	0
588	20231101	110000	123758380	9230	9230	9230	9230	0
589	20231101	105900	123758380	9230	9230	9230	9230	1
590	20231101	105800	123749150	9170	9170	9170	9170	17
591	20231101	105700	123593260	9190	9190	9190	9190	0
592	20231101	105600	123593260	9190	9190	9190	9190	0
593	20231101	105500	123593260	9190	9190	9190	9190	0
594	20231101	105400	123593260	9190	9180	9190	9150	260
595	20231101	105300	121211600	9190	9190	9190	9190	25
596	20231101	105200	120981850	9240	9240	9240	9240	0
597	20231101	105100	120981850	9240	9240	9240	9240	10
598	20231101	105000	120889450	9240	9200	9240	9180	275
599	20231101	104900	118364280	9230	9220	9230	9200	201
600	20231101	104800	116514190	9240	9220	9240	9210	70
601	20231101	104700	115868840	9240	9240	9240	9240	0
602	20231101	104600	115868840	9240	9240	9240	9240	0
603	20231101	104500	115868840	9240	9240	9240	9240	0
604	20231101	104400	115868840	9240	9240	9240	9240	91
605	20231101	104300	115028000	9240	9240	9240	9240	0
606	20231101	104200	115028000	9240	9240	9240	9240	0
607	20231101	104100	115028000	9240	9240	9240	9240	0
608	20231101	104000	115028000	9240	9240	9240	9240	0
609	20231101	103900	115028000	9240	9240	9240	9240	0
610	20231101	103800	115028000	9240	9240	9240	9240	0
611	20231101	103700	115028000	9240	9240	9240	9240	0
612	20231101	103600	115028000	9240	9240	9240	9240	1
613	20231101	103500	115018760	9240	9240	9240	9240	0
614	20231101	103400	115018760	9240	9240	9240	9240	0
615	20231101	103300	115018760	9240	9240	9240	9240	0
616	20231101	103200	115018760	9240	9240	9240	9240	0
617	20231101	103100	115018760	9240	9240	9240	9240	0
618	20231101	103000	115018760	9240	9240	9240	9240	0
619	20231101	102900	115018760	9240	9260	9260	9240	144
620	20231101	102800	113685390	9250	9250	9250	9250	4
621	20231101	102700	113648390	9260	9250	9260	9250	9
622	20231101	102600	113565070	9200	9210	9210	9200	110
623	20231101	102500	112552780	9270	9270	9270	9270	0
624	20231101	102400	112552780	9270	9270	9270	9270	0
625	20231101	102300	112552780	9270	9270	9270	9270	1
626	20231101	102200	112543510	9240	9240	9240	9240	0
627	20231101	102100	112543510	9240	9240	9240	9240	141
628	20231101	102000	111240670	9250	9250	9250	9250	5
629	20231101	101900	111194420	9250	9250	9250	9250	0
630	20231101	101800	111194420	9250	9250	9250	9250	59
631	20231101	101700	110648670	9270	9270	9270	9270	0
632	20231101	101600	110648670	9270	9270	9270	9270	0
633	20231101	101500	110648670	9270	9270	9270	9270	0
634	20231101	101400	110648670	9270	9270	9270	9270	0
635	20231101	101300	110648670	9270	9250	9270	9250	335
636	20231101	101200	107545220	9250	9250	9250	9250	0
637	20231101	101100	107545220	9250	9240	9250	9240	382
638	20231101	101000	104015340	9240	9240	9240	9240	0
639	20231101	100900	104015340	9240	9240	9240	9240	0
640	20231101	100800	104015340	9240	9240	9240	9240	0
641	20231101	100700	104015340	9240	9240	9240	9240	0
642	20231101	100600	104015340	9240	9240	9240	9240	0
643	20231101	100500	104015340	9240	9240	9240	9240	0
644	20231101	100400	104015340	9240	9240	9240	9240	0
645	20231101	100300	104015340	9240	9240	9240	9240	0
646	20231101	100200	104015340	9240	9240	9240	9240	0
647	20231101	100100	104015340	9240	9240	9240	9240	0
648	20231101	100000	104015340	9240	9240	9240	9240	0
649	20231101	095900	104015340	9240	9240	9240	9240	0
650	20231101	095800	104015340	9240	9240	9240	9240	0
651	20231101	095700	104015340	9240	9240	9240	9240	5
652	20231101	095600	103969140	9240	9240	9240	9240	5
653	20231101	095500	103922940	9240	9240	9240	9240	3
654	20231101	095400	103895220	9250	9250	9250	9250	0
655	20231101	095300	103895220	9250	9250	9250	9250	0
656	20231101	095200	103895220	9250	9250	9250	9250	0
657	20231101	095100	103895220	9250	9250	9250	9250	5
658	20231101	095000	103848970	9250	9250	9250	9250	0
659	20231101	094900	103848970	9250	9250	9250	9250	0
660	20231101	094800	103848970	9250	9250	9250	9250	5
661	20231101	094700	103802720	9250	9250	9250	9250	0
662	20231101	094600	103802720	9250	9250	9250	9250	0
663	20231101	094500	103802720	9250	9250	9250	9250	0
664	20231101	094400	103802720	9250	9250	9250	9250	1
665	20231101	094300	103793470	9260	9210	9260	9210	1158
666	20231101	094200	93106360	9150	9210	9210	9150	2000
667	20231101	094100	74764420	9150	9150	9150	9150	0
668	20231101	094000	74764420	9150	9260	9260	9150	4127
669	20231101	093900	36933000	9310	9310	9310	9310	0
670	20231101	093800	36933000	9310	9310	9310	9310	0
671	20231101	093700	36933000	9310	9310	9310	9310	15
672	20231101	093600	36793350	9320	9320	9320	9320	6
673	20231101	093500	36737430	9320	9320	9320	9320	1
674	20231101	093400	36728110	9320	9320	9320	9320	0
675	20231101	093300	36728110	9320	9320	9320	9320	0
676	20231101	093200	36728110	9320	9320	9320	9320	0
677	20231101	093100	36728110	9320	9320	9320	9320	6
678	20231101	093000	36672190	9320	9320	9320	9320	5
679	20231101	092900	36625590	9320	9320	9320	9320	16
680	20231101	092800	36476470	9320	9240	9320	9240	117
681	20231101	092700	35394110	9240	9330	9330	9240	66
682	20231101	092600	34781980	9340	9340	9340	9340	0
683	20231101	092500	34781980	9340	9340	9340	9340	16
684	20231101	092400	34632540	9350	9300	9350	9300	516
685	20231101	092300	29813140	9290	9290	9290	9290	16
686	20231101	092200	29664500	9270	9290	9340	9270	105
687	20231101	092100	28687220	9300	9300	9300	9300	0
688	20231101	092000	28687220	9300	9300	9300	9300	16
689	20231101	091900	28538420	9300	9330	9330	9300	26
690	20231101	091800	28296140	9300	9340	9340	9300	116
691	20231101	091700	27216700	9290	9290	9290	9290	51
692	20231101	091600	26742910	9290	9290	9290	9290	0
693	20231101	091500	26742910	9290	9290	9290	9290	16
694	20231101	091400	26594270	9290	9290	9290	9290	16
695	20231101	091300	26445630	9280	9280	9280	9280	16
696	20231101	091200	26297150	9300	9300	9300	9300	15
697	20231101	091100	26157650	9330	9350	9350	9330	17
698	20231101	091000	25999020	9260	9300	9370	9260	443
699	20231101	090900	21880640	9230	9220	9230	9220	212
700	20231101	090800	19924000	9130	9230	9230	9130	300
701	20231101	090700	17161140	9220	9220	9220	9220	28
702	20231101	090600	16902980	9220	9180	9220	9180	87
703	20231101	090500	16102450	9180	9220	9220	9180	79
704	20231101	090400	15375280	9230	9300	9300	9230	126
705	20231101	090300	14207470	9300	9300	9300	9300	51
706	20231101	090200	13733170	9280	9230	9380	9230	325
707	20231101	090100	10729570	9230	9180	9230	9180	780
708	20231101	090000	3553720	9150	9160	9160	9150	388