KissMeData/264900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205200	105380140	7930	7930	7930	7930	307
3	20231101	205100	105380140	7930	7930	7930	7930	0
4	20231101	205000	105380140	7930	7930	7930	7930	0
5	20231101	204900	105380140	7930	7930	7930	7930	0
6	20231101	204800	105380140	7930	7930	7930	7930	0
7	20231101	204700	105380140	7930	7930	7930	7930	0
8	20231101	204600	105380140	7930	7930	7930	7930	0
9	20231101	204500	105380140	7930	7930	7930	7930	0
10	20231101	204400	105380140	7930	7930	7930	7930	0
11	20231101	204300	105380140	7930	7930	7930	7930	0
12	20231101	204200	105380140	7930	7930	7930	7930	0
13	20231101	204100	105380140	7930	7930	7930	7930	0
14	20231101	204000	105380140	7930	7930	7930	7930	0
15	20231101	203900	105380140	7930	7930	7930	7930	0
16	20231101	203800	105380140	7930	7930	7930	7930	0
17	20231101	203700	105380140	7930	7930	7930	7930	0
18	20231101	203600	105380140	7930	7930	7930	7930	0
19	20231101	203500	105380140	7930	7930	7930	7930	0
20	20231101	203400	105380140	7930	7930	7930	7930	0
21	20231101	203300	105380140	7930	7930	7930	7930	0
22	20231101	203200	105380140	7930	7930	7930	7930	0
23	20231101	203100	105380140	7930	7930	7930	7930	0
24	20231101	203000	105380140	7930	7930	7930	7930	0
25	20231101	202900	105380140	7930	7930	7930	7930	0
26	20231101	202800	105380140	7930	7930	7930	7930	0
27	20231101	202700	105380140	7930	7930	7930	7930	0
28	20231101	202600	105380140	7930	7930	7930	7930	0
29	20231101	202500	105380140	7930	7930	7930	7930	0
30	20231101	202400	105380140	7930	7930	7930	7930	0
31	20231101	202300	105380140	7930	7930	7930	7930	0
32	20231101	202200	105380140	7930	7930	7930	7930	307
33	20231101	202100	105380140	7930	7930	7930	7930	0
34	20231101	202000	105380140	7930	7930	7930	7930	0
35	20231101	201900	105380140	7930	7930	7930	7930	0
36	20231101	201800	105380140	7930	7930	7930	7930	0
37	20231101	201700	105380140	7930	7930	7930	7930	0
38	20231101	201600	105380140	7930	7930	7930	7930	0
39	20231101	201500	105380140	7930	7930	7930	7930	0
40	20231101	201400	105380140	7930	7930	7930	7930	0
41	20231101	201300	105380140	7930	7930	7930	7930	0
42	20231101	201200	105380140	7930	7930	7930	7930	0
43	20231101	201100	105380140	7930	7930	7930	7930	0
44	20231101	201000	105380140	7930	7930	7930	7930	0
45	20231101	200900	105380140	7930	7930	7930	7930	0
46	20231101	200800	105380140	7930	7930	7930	7930	0
47	20231101	200700	105380140	7930	7930	7930	7930	0
48	20231101	200600	105380140	7930	7930	7930	7930	0
49	20231101	200500	105380140	7930	7930	7930	7930	0
50	20231101	200400	105380140	7930	7930	7930	7930	0
51	20231101	200300	105380140	7930	7930	7930	7930	0
52	20231101	200200	105380140	7930	7930	7930	7930	0
53	20231101	200100	105380140	7930	7930	7930	7930	0
54	20231101	200000	105380140	7930	7930	7930	7930	0
55	20231101	195900	105380140	7930	7930	7930	7930	0
56	20231101	195800	105380140	7930	7930	7930	7930	0
57	20231101	195700	105380140	7930	7930	7930	7930	0
58	20231101	195600	105380140	7930	7930	7930	7930	0
59	20231101	195500	105380140	7930	7930	7930	7930	0
60	20231101	195400	105380140	7930	7930	7930	7930	0
61	20231101	195300	105380140	7930	7930	7930	7930	0
62	20231101	195200	105380140	7930	7930	7930	7930	307
63	20231101	195100	105380140	7930	7930	7930	7930	0
64	20231101	195000	105380140	7930	7930	7930	7930	0
65	20231101	194900	105380140	7930	7930	7930	7930	0
66	20231101	194800	105380140	7930	7930	7930	7930	0
67	20231101	194700	105380140	7930	7930	7930	7930	0
68	20231101	194600	105380140	7930	7930	7930	7930	0
69	20231101	194500	105380140	7930	7930	7930	7930	0
70	20231101	194400	105380140	7930	7930	7930	7930	0
71	20231101	194300	105380140	7930	7930	7930	7930	0
72	20231101	194200	105380140	7930	7930	7930	7930	0
73	20231101	194100	105380140	7930	7930	7930	7930	0
74	20231101	194000	105380140	7930	7930	7930	7930	0
75	20231101	193900	105380140	7930	7930	7930	7930	0
76	20231101	193800	105380140	7930	7930	7930	7930	0
77	20231101	193700	105380140	7930	7930	7930	7930	0
78	20231101	193600	105380140	7930	7930	7930	7930	0
79	20231101	193500	105380140	7930	7930	7930	7930	0
80	20231101	193400	105380140	7930	7930	7930	7930	0
81	20231101	193300	105380140	7930	7930	7930	7930	0
82	20231101	193200	105380140	7930	7930	7930	7930	0
83	20231101	193100	105380140	7930	7930	7930	7930	0
84	20231101	193000	105380140	7930	7930	7930	7930	0
85	20231101	192900	105380140	7930	7930	7930	7930	0
86	20231101	192800	105380140	7930	7930	7930	7930	0
87	20231101	192700	105380140	7930	7930	7930	7930	0
88	20231101	192600	105380140	7930	7930	7930	7930	0
89	20231101	192500	105380140	7930	7930	7930	7930	0
90	20231101	192400	105380140	7930	7930	7930	7930	0
91	20231101	192300	105380140	7930	7930	7930	7930	0
92	20231101	192200	105380140	7930	7930	7930	7930	307
93	20231101	192100	105380140	7930	7930	7930	7930	0
94	20231101	192000	105380140	7930	7930	7930	7930	0
95	20231101	191900	105380140	7930	7930	7930	7930	0
96	20231101	191800	105380140	7930	7930	7930	7930	0
97	20231101	191700	105380140	7930	7930	7930	7930	0
98	20231101	191600	105380140	7930	7930	7930	7930	0
99	20231101	191500	105380140	7930	7930	7930	7930	0
100	20231101	191400	105380140	7930	7930	7930	7930	0
101	20231101	191300	105380140	7930	7930	7930	7930	0
102	20231101	191200	105380140	7930	7930	7930	7930	0
103	20231101	191100	105380140	7930	7930	7930	7930	0
104	20231101	191000	105380140	7930	7930	7930	7930	0
105	20231101	190900	105380140	7930	7930	7930	7930	0
106	20231101	190800	105380140	7930	7930	7930	7930	0
107	20231101	190700	105380140	7930	7930	7930	7930	0
108	20231101	190600	105380140	7930	7930	7930	7930	0
109	20231101	190500	105380140	7930	7930	7930	7930	0
110	20231101	190400	105380140	7930	7930	7930	7930	0
111	20231101	190300	105380140	7930	7930	7930	7930	0
112	20231101	190200	105380140	7930	7930	7930	7930	0
113	20231101	190100	105380140	7930	7930	7930	7930	0
114	20231101	190000	105380140	7930	7930	7930	7930	0
115	20231101	185900	105380140	7930	7930	7930	7930	0
116	20231101	185800	105380140	7930	7930	7930	7930	0
117	20231101	185700	105380140	7930	7930	7930	7930	0
118	20231101	185600	105380140	7930	7930	7930	7930	0
119	20231101	185500	105380140	7930	7930	7930	7930	0
120	20231101	185400	105380140	7930	7930	7930	7930	0
121	20231101	185300	105380140	7930	7930	7930	7930	0
122	20231101	185200	105380140	7930	7930	7930	7930	307
123	20231101	185100	105380140	7930	7930	7930	7930	0
124	20231101	185000	105380140	7930	7930	7930	7930	0
125	20231101	184900	105380140	7930	7930	7930	7930	0
126	20231101	184800	105380140	7930	7930	7930	7930	0
127	20231101	184700	105380140	7930	7930	7930	7930	0
128	20231101	184600	105380140	7930	7930	7930	7930	0
129	20231101	184500	105380140	7930	7930	7930	7930	0
130	20231101	184400	105380140	7930	7930	7930	7930	0
131	20231101	184300	105380140	7930	7930	7930	7930	0
132	20231101	184200	105380140	7930	7930	7930	7930	0
133	20231101	184100	105380140	7930	7930	7930	7930	0
134	20231101	184000	105380140	7930	7930	7930	7930	0
135	20231101	183900	105380140	7930	7930	7930	7930	0
136	20231101	183800	105380140	7930	7930	7930	7930	0
137	20231101	183700	105380140	7930	7930	7930	7930	0
138	20231101	183600	105380140	7930	7930	7930	7930	0
139	20231101	183500	105380140	7930	7930	7930	7930	0
140	20231101	183400	105380140	7930	7930	7930	7930	0
141	20231101	183300	105380140	7930	7930	7930	7930	0
142	20231101	183200	105380140	7930	7930	7930	7930	0
143	20231101	183100	105380140	7930	7930	7930	7930	0
144	20231101	183000	105380140	7930	7930	7930	7930	0
145	20231101	182900	105380140	7930	7930	7930	7930	0
146	20231101	182800	105380140	7930	7930	7930	7930	0
147	20231101	182700	105380140	7930	7930	7930	7930	0
148	20231101	182600	105380140	7930	7930	7930	7930	0
149	20231101	182500	105380140	7930	7930	7930	7930	0
150	20231101	182400	105380140	7930	7930	7930	7930	0
151	20231101	182300	105380140	7930	7930	7930	7930	0
152	20231101	182200	105380140	7930	7930	7930	7930	307
153	20231101	182100	105380140	7930	7930	7930	7930	0
154	20231101	182000	105380140	7930	7930	7930	7930	0
155	20231101	181900	105380140	7930	7930	7930	7930	0
156	20231101	181800	105380140	7930	7930	7930	7930	0
157	20231101	181700	105380140	7930	7930	7930	7930	0
158	20231101	181600	105380140	7930	7930	7930	7930	0
159	20231101	181500	105380140	7930	7930	7930	7930	0
160	20231101	181400	105380140	7930	7930	7930	7930	0
161	20231101	181300	105380140	7930	7930	7930	7930	0
162	20231101	181200	105380140	7930	7930	7930	7930	0
163	20231101	181100	105380140	7930	7930	7930	7930	0
164	20231101	181000	105380140	7930	7930	7930	7930	0
165	20231101	180900	105380140	7930	7930	7930	7930	0
166	20231101	180800	105380140	7930	7930	7930	7930	0
167	20231101	180700	105380140	7930	7930	7930	7930	0
168	20231101	180600	105380140	7930	7930	7930	7930	0
169	20231101	180500	105380140	7930	7930	7930	7930	0
170	20231101	180400	105380140	7930	7930	7930	7930	0
171	20231101	180300	105380140	7930	7930	7930	7930	0
172	20231101	180200	105380140	7930	7930	7930	7930	0
173	20231101	180100	105380140	7930	7930	7930	7930	0
174	20231101	180000	105380140	7930	7930	7930	7930	0
175	20231101	175900	105380140	7930	7930	7930	7930	0
176	20231101	175800	105380140	7930	7930	7930	7930	0
177	20231101	175700	105380140	7930	7930	7930	7930	0
178	20231101	175600	105380140	7930	7930	7930	7930	0
179	20231101	175500	105380140	7930	7930	7930	7930	0
180	20231101	175400	105380140	7930	7930	7930	7930	0
181	20231101	175300	105380140	7930	7930	7930	7930	0
182	20231101	175200	105380140	7930	7930	7930	7930	307
183	20231101	175100	105380140	7930	7930	7930	7930	0
184	20231101	175000	105380140	7930	7930	7930	7930	0
185	20231101	174900	105380140	7930	7930	7930	7930	0
186	20231101	174800	105380140	7930	7930	7930	7930	0
187	20231101	174700	105380140	7930	7930	7930	7930	0
188	20231101	174600	105380140	7930	7930	7930	7930	0
189	20231101	174500	105380140	7930	7930	7930	7930	0
190	20231101	174400	105380140	7930	7930	7930	7930	0
191	20231101	174300	105380140	7930	7930	7930	7930	0
192	20231101	174200	105380140	7930	7930	7930	7930	0
193	20231101	174100	105380140	7930	7930	7930	7930	0
194	20231101	174000	105380140	7930	7930	7930	7930	0
195	20231101	173900	105380140	7930	7930	7930	7930	0
196	20231101	173800	105380140	7930	7930	7930	7930	0
197	20231101	173700	105380140	7930	7930	7930	7930	0
198	20231101	173600	105380140	7930	7930	7930	7930	0
199	20231101	173500	105380140	7930	7930	7930	7930	0
200	20231101	173400	105380140	7930	7930	7930	7930	0
201	20231101	173300	105380140	7930	7930	7930	7930	0
202	20231101	173200	105380140	7930	7930	7930	7930	0
203	20231101	173100	105380140	7930	7930	7930	7930	0
204	20231101	173000	105380140	7930	7930	7930	7930	0
205	20231101	172900	105380140	7930	7930	7930	7930	0
206	20231101	172800	105380140	7930	7930	7930	7930	0
207	20231101	172700	105380140	7930	7930	7930	7930	0
208	20231101	172600	105380140	7930	7930	7930	7930	0
209	20231101	172500	105380140	7930	7930	7930	7930	0
210	20231101	172400	105380140	7930	7930	7930	7930	0
211	20231101	172300	105380140	7930	7930	7930	7930	0
212	20231101	172200	105380140	7930	7930	7930	7930	307
213	20231101	172100	105380140	7930	7930	7930	7930	0
214	20231101	172000	105380140	7930	7930	7930	7930	0
215	20231101	171900	105380140	7930	7930	7930	7930	0
216	20231101	171800	105380140	7930	7930	7930	7930	0
217	20231101	171700	105380140	7930	7930	7930	7930	0
218	20231101	171600	105380140	7930	7930	7930	7930	0
219	20231101	171500	105380140	7930	7930	7930	7930	0
220	20231101	171400	105380140	7930	7930	7930	7930	0
221	20231101	171300	105380140	7930	7930	7930	7930	0
222	20231101	171200	105380140	7930	7930	7930	7930	0
223	20231101	171100	105380140	7930	7930	7930	7930	0
224	20231101	171000	105380140	7930	7930	7930	7930	0
225	20231101	170900	105380140	7930	7930	7930	7930	0
226	20231101	170800	105380140	7930	7930	7930	7930	0
227	20231101	170700	105380140	7930	7930	7930	7930	0
228	20231101	170600	105380140	7930	7930	7930	7930	0
229	20231101	170500	105380140	7930	7930	7930	7930	0
230	20231101	170400	105380140	7930	7930	7930	7930	0
231	20231101	170300	105380140	7930	7930	7930	7930	0
232	20231101	170200	105380140	7930	7930	7930	7930	0
233	20231101	170100	105380140	7930	7930	7930	7930	0
234	20231101	170000	105380140	7930	7930	7930	7930	0
235	20231101	165900	105380140	7930	7930	7930	7930	0
236	20231101	165800	105380140	7930	7930	7930	7930	0
237	20231101	165700	105380140	7930	7930	7930	7930	0
238	20231101	165600	105380140	7930	7930	7930	7930	0
239	20231101	165500	105380140	7930	7930	7930	7930	0
240	20231101	165400	105380140	7930	7930	7930	7930	0
241	20231101	165300	105380140	7930	7930	7930	7930	0
242	20231101	165200	105380140	7930	7930	7930	7930	307
243	20231101	165100	105380140	7930	7930	7930	7930	0
244	20231101	165000	105380140	7930	7930	7930	7930	0
245	20231101	164900	105380140	7930	7930	7930	7930	0
246	20231101	164800	105380140	7930	7930	7930	7930	0
247	20231101	164700	105380140	7930	7930	7930	7930	0
248	20231101	164600	105380140	7930	7930	7930	7930	0
249	20231101	164500	105380140	7930	7930	7930	7930	0
250	20231101	164400	105380140	7930	7930	7930	7930	0
251	20231101	164300	105380140	7930	7930	7930	7930	0
252	20231101	164200	105380140	7930	7930	7930	7930	0
253	20231101	164100	105380140	7930	7930	7930	7930	0
254	20231101	164000	105380140	7930	7930	7930	7930	0
255	20231101	163900	105380140	7930	7930	7930	7930	0
256	20231101	163800	105380140	7930	7930	7930	7930	0
257	20231101	163700	105380140	7930	7930	7930	7930	0
258	20231101	163600	105380140	7930	7930	7930	7930	0
259	20231101	163500	105380140	7930	7930	7930	7930	0
260	20231101	163400	105380140	7930	7930	7930	7930	0
261	20231101	163300	105380140	7930	7930	7930	7930	0
262	20231101	163200	105380140	7930	7930	7930	7930	0
263	20231101	163100	105380140	7930	7930	7930	7930	0
264	20231101	163000	105380140	7930	7930	7930	7930	0
265	20231101	162900	105380140	7930	7930	7930	7930	0
266	20231101	162800	105380140	7930	7930	7930	7930	0
267	20231101	162700	105380140	7930	7930	7930	7930	0
268	20231101	162600	105380140	7930	7930	7930	7930	0
269	20231101	162500	105380140	7930	7930	7930	7930	0
270	20231101	162400	105380140	7930	7930	7930	7930	0
271	20231101	162300	105380140	7930	7930	7930	7930	0
272	20231101	162200	105380140	7930	7930	7930	7930	307
273	20231101	162100	105380140	7930	7930	7930	7930	0
274	20231101	162000	105380140	7930	7930	7930	7930	0
275	20231101	161900	105380140	7930	7930	7930	7930	0
276	20231101	161800	105380140	7930	7930	7930	7930	0
277	20231101	161700	105380140	7930	7930	7930	7930	0
278	20231101	161600	105380140	7930	7930	7930	7930	0
279	20231101	161500	105380140	7930	7930	7930	7930	0
280	20231101	161400	105380140	7930	7930	7930	7930	0
281	20231101	161300	105380140	7930	7930	7930	7930	0
282	20231101	161200	105380140	7930	7930	7930	7930	0
283	20231101	161100	105380140	7930	7930	7930	7930	0
284	20231101	161000	105380140	7930	7930	7930	7930	0
285	20231101	160900	105380140	7930	7930	7930	7930	0
286	20231101	160800	105380140	7930	7930	7930	7930	0
287	20231101	160700	105380140	7930	7930	7930	7930	0
288	20231101	160600	105380140	7930	7930	7930	7930	0
289	20231101	160500	105380140	7930	7930	7930	7930	0
290	20231101	160400	105380140	7930	7930	7930	7930	0
291	20231101	160300	105380140	7930	7930	7930	7930	0
292	20231101	160200	105380140	7930	7930	7930	7930	0
293	20231101	160100	105380140	7930	7930	7930	7930	0
294	20231101	160000	105380140	7930	7930	7930	7930	0
295	20231101	155900	105380140	7930	7930	7930	7930	0
296	20231101	155800	105380140	7930	7930	7930	7930	0
297	20231101	155700	105380140	7930	7930	7930	7930	0
298	20231101	155600	105380140	7930	7930	7930	7930	0
299	20231101	155500	105380140	7930	7930	7930	7930	0
300	20231101	155400	105380140	7930	7930	7930	7930	0
301	20231101	155300	105380140	7930	7930	7930	7930	0
302	20231101	155200	105380140	7930	7930	7930	7930	307
303	20231101	155100	105380140	7930	7930	7930	7930	0
304	20231101	155000	105380140	7930	7930	7930	7930	0
305	20231101	154900	105380140	7930	7930	7930	7930	0
306	20231101	154800	105380140	7930	7930	7930	7930	0
307	20231101	154700	105380140	7930	7930	7930	7930	0
308	20231101	154600	105380140	7930	7930	7930	7930	0
309	20231101	154500	105380140	7930	7930	7930	7930	0
310	20231101	154400	105380140	7930	7930	7930	7930	0
311	20231101	154300	105380140	7930	7930	7930	7930	0
312	20231101	154200	105380140	7930	7930	7930	7930	0
313	20231101	154100	105380140	7930	7930	7930	7930	0
314	20231101	154000	105380140	7930	7930	7930	7930	0
315	20231101	153900	105380140	7930	7930	7930	7930	0
316	20231101	153800	105380140	7930	7930	7930	7930	0
317	20231101	153700	105380140	7930	7930	7930	7930	0
318	20231101	153600	105380140	7930	7930	7930	7930	0
319	20231101	153500	105380140	7930	7930	7930	7930	0
320	20231101	153400	105380140	7930	7930	7930	7930	0
321	20231101	153300	105380140	7930	7930	7930	7930	0
322	20231101	153200	105380140	7930	7930	7930	7930	0
323	20231101	153100	105380140	7930	7930	7930	7930	0
324	20231101	153000	105380140	7930	7930	7930	7930	307
325	20231101	152900	102945630	7930	7930	7930	7930	0
326	20231101	152800	102945630	7930	7930	7930	7930	0
327	20231101	152700	102945630	7930	7930	7930	7930	0
328	20231101	152600	102945630	7930	7930	7930	7930	0
329	20231101	152500	102945630	7930	7930	7930	7930	0
330	20231101	152400	102945630	7930	7930	7930	7930	0
331	20231101	152300	102945630	7930	7930	7930	7930	0
332	20231101	152200	102945630	7930	7930	7930	7930	0
333	20231101	152100	102945630	7930	7930	7930	7930	0
334	20231101	152000	102945630	7930	7930	7930	7930	0
335	20231101	151900	102945630	7930	7930	7930	7930	0
336	20231101	151800	102945630	7930	7930	7930	7930	1
337	20231101	151700	102937700	7930	7930	7930	7930	0
338	20231101	151600	102937700	7930	7930	7930	7930	0
339	20231101	151500	102937700	7930	7930	7930	7930	23
340	20231101	151400	102755310	7930	7930	7930	7930	79
341	20231101	151300	102128840	7930	7930	7930	7930	137
342	20231101	151200	101042430	7910	7910	7910	7910	0
343	20231101	151100	101042430	7910	7910	7910	7910	0
344	20231101	151000	101042430	7910	7910	7910	7910	0
345	20231101	150900	101042430	7910	7910	7910	7910	0
346	20231101	150800	101042430	7910	7910	7910	7910	0
347	20231101	150700	101042430	7910	7910	7910	7910	0
348	20231101	150600	101042430	7910	7910	7910	7910	1
349	20231101	150500	101034520	7910	7910	7910	7910	0
350	20231101	150400	101034520	7910	7910	7910	7910	0
351	20231101	150300	101034520	7910	7930	7930	7910	116
352	20231101	150200	100114720	7930	7930	7930	7930	0
353	20231101	150100	100114720	7930	7930	7930	7930	0
354	20231101	150000	100114720	7930	7930	7930	7930	0
355	20231101	145900	100114720	7930	7930	7930	7930	1
356	20231101	145800	100106790	7890	7890	7890	7890	0
357	20231101	145700	100106790	7890	7890	7890	7890	0
358	20231101	145600	100106790	7890	7890	7890	7890	0
359	20231101	145500	100106790	7890	7890	7890	7890	0
360	20231101	145400	100106790	7890	7920	7920	7890	530
361	20231101	145300	95919930	7940	7940	7940	7940	0
362	20231101	145200	95919930	7940	7940	7940	7940	0
363	20231101	145100	95919930	7940	7940	7940	7940	0
364	20231101	145000	95919930	7940	7940	7940	7940	3
365	20231101	144900	95896110	7930	7930	7930	7930	9
366	20231101	144800	95824740	7930	7930	7930	7930	135
367	20231101	144700	94754190	7940	7940	7940	7940	0
368	20231101	144600	94754190	7940	7940	7940	7940	0
369	20231101	144500	94754190	7940	7940	7940	7940	0
370	20231101	144400	94754190	7940	7940	7940	7940	0
371	20231101	144300	94754190	7940	7940	7940	7940	0
372	20231101	144200	94754190	7940	7940	7940	7940	0
373	20231101	144100	94754190	7940	7940	7940	7940	0
374	20231101	144000	94754190	7940	7940	7940	7940	0
375	20231101	143900	94754190	7940	7940	7940	7940	0
376	20231101	143800	94754190	7940	7940	7940	7940	0
377	20231101	143700	94754190	7940	7940	7940	7940	0
378	20231101	143600	94754190	7940	7940	7940	7940	1
379	20231101	143500	94746250	7940	7940	7940	7940	0
380	20231101	143400	94746250	7940	7940	7940	7940	377
381	20231101	143300	91752870	7940	7940	7940	7940	0
382	20231101	143200	91752870	7940	7940	7940	7940	18
383	20231101	143100	91609950	7940	7940	7940	7940	0
384	20231101	143000	91609950	7940	7940	7940	7940	1
385	20231101	142900	91602010	7940	7940	7940	7940	0
386	20231101	142800	91602010	7940	7940	7940	7940	0
387	20231101	142700	91602010	7940	7940	7940	7940	0
388	20231101	142600	91602010	7940	7940	7940	7940	0
389	20231101	142500	91602010	7940	7940	7940	7940	0
390	20231101	142400	91602010	7940	7940	7940	7940	5
391	20231101	142300	91562310	7940	7940	7940	7940	1
392	20231101	142200	91554370	7940	7940	7940	7940	0
393	20231101	142100	91554370	7940	7940	7940	7940	0
394	20231101	142000	91554370	7940	7940	7940	7940	0
395	20231101	141900	91554370	7940	7940	7940	7940	0
396	20231101	141800	91554370	7940	7940	7940	7940	2
397	20231101	141700	91538490	7940	7940	7940	7940	18
398	20231101	141600	91395570	7940	7940	7940	7940	54
399	20231101	141500	90966810	7920	7920	7920	7920	0
400	20231101	141400	90966810	7920	7920	7920	7920	0
401	20231101	141300	90966810	7920	7920	7920	7920	0
402	20231101	141200	90966810	7920	7920	7920	7920	52
403	20231101	141100	90554970	7920	7920	7920	7920	65
404	20231101	141000	90040170	7920	7920	7920	7920	0
405	20231101	140900	90040170	7920	7920	7920	7920	0
406	20231101	140800	90040170	7920	7920	7920	7920	0
407	20231101	140700	90040170	7920	7920	7920	7920	0
408	20231101	140600	90040170	7920	7920	7920	7920	0
409	20231101	140500	90040170	7920	7920	7920	7920	0
410	20231101	140400	90040170	7920	7920	7920	7920	34
411	20231101	140300	89770890	7910	7920	7920	7890	343
412	20231101	140200	87055190	7890	7930	7930	7890	1773
413	20231101	140100	73048840	7940	7940	7940	7940	0
414	20231101	140000	73048840	7940	7940	7940	7940	0
415	20231101	135900	73048840	7940	7950	7950	7940	3
416	20231101	135800	73025000	7950	7950	7950	7950	0
417	20231101	135700	73025000	7950	7950	7950	7950	0
418	20231101	135600	73025000	7950	7950	7950	7950	2
419	20231101	135500	73009100	7950	7950	7950	7950	0
420	20231101	135400	73009100	7950	7950	7950	7950	0
421	20231101	135300	73009100	7950	7950	7950	7950	0
422	20231101	135200	73009100	7950	7950	7950	7950	0
423	20231101	135100	73009100	7950	7950	7950	7950	0
424	20231101	135000	73009100	7950	7950	7950	7950	0
425	20231101	134900	73009100	7950	7950	7950	7950	0
426	20231101	134800	73009100	7950	7950	7950	7950	0
427	20231101	134700	73009100	7950	7950	7950	7950	0
428	20231101	134600	73009100	7950	7950	7950	7950	0
429	20231101	134500	73009100	7950	7950	7950	7950	0
430	20231101	134400	73009100	7950	7950	7950	7950	0
431	20231101	134300	73009100	7950	7950	7950	7950	0
432	20231101	134200	73009100	7950	7940	7950	7940	300
433	20231101	134100	70624550	7940	7940	7940	7940	0
434	20231101	134000	70624550	7940	7940	7940	7940	0
435	20231101	133900	70624550	7940	7940	7940	7940	0
436	20231101	133800	70624550	7940	7940	7940	7940	0
437	20231101	133700	70624550	7940	7940	7940	7940	0
438	20231101	133600	70624550	7940	7940	7940	7940	0
439	20231101	133500	70624550	7940	7940	7940	7940	0
440	20231101	133400	70624550	7940	7940	7940	7940	0
441	20231101	133300	70624550	7940	7940	7940	7940	1
442	20231101	133200	70616610	7930	7930	7930	7930	0
443	20231101	133100	70616610	7930	7930	7930	7930	0
444	20231101	133000	70616610	7930	7930	7930	7930	0
445	20231101	132900	70616610	7930	7930	7930	7930	0
446	20231101	132800	70616610	7930	7930	7930	7930	0
447	20231101	132700	70616610	7930	7930	7930	7930	0
448	20231101	132600	70616610	7930	7930	7930	7930	0
449	20231101	132500	70616610	7930	7930	7930	7930	0
450	20231101	132400	70616610	7930	7930	7930	7930	0
451	20231101	132300	70616610	7930	7930	7930	7930	0
452	20231101	132200	70616610	7930	7930	7930	7930	154
453	20231101	132100	69395390	7930	7930	7930	7930	0
454	20231101	132000	69395390	7930	7930	7930	7930	0
455	20231101	131900	69395390	7930	7930	7930	7930	0
456	20231101	131800	69395390	7930	7930	7930	7930	0
457	20231101	131700	69395390	7930	7930	7930	7930	0
458	20231101	131600	69395390	7930	7930	7930	7930	2
459	20231101	131500	69379530	7930	7930	7930	7930	0
460	20231101	131400	69379530	7930	7930	7930	7930	0
461	20231101	131300	69379530	7930	7920	7930	7920	4
462	20231101	131200	69347820	7920	7920	7920	7920	0
463	20231101	131100	69347820	7920	7920	7920	7920	0
464	20231101	131000	69347820	7920	7920	7920	7920	0
465	20231101	130900	69347820	7920	7920	7920	7920	0
466	20231101	130800	69347820	7920	7920	7920	7920	0
467	20231101	130700	69347820	7920	7920	7920	7920	0
468	20231101	130600	69347820	7920	7920	7920	7920	0
469	20231101	130500	69347820	7920	7930	7930	7920	35
470	20231101	130400	69070290	7930	7930	7930	7930	1
471	20231101	130300	69062360	7930	7930	7930	7930	0
472	20231101	130200	69062360	7930	7930	7930	7930	0
473	20231101	130100	69062360	7930	7940	7940	7930	22
474	20231101	130000	68887700	7940	7940	7940	7940	0
475	20231101	125900	68887700	7940	7940	7940	7940	4
476	20231101	125800	68855940	7930	7930	7930	7930	0
477	20231101	125700	68855940	7930	7940	7940	7930	44
478	20231101	125600	68506600	7940	7940	7940	7940	0
479	20231101	125500	68506600	7940	7950	7950	7940	2
480	20231101	125400	68490710	7950	7950	7950	7950	0
481	20231101	125300	68490710	7950	7950	7950	7950	3
482	20231101	125200	68466860	7950	7950	7950	7950	1
483	20231101	125100	68458910	7940	7950	7950	7940	28
484	20231101	125000	68236570	7950	7950	7950	7950	0
485	20231101	124900	68236570	7950	7950	7950	7950	0
486	20231101	124800	68236570	7950	7950	7960	7950	753
487	20231101	124700	62248660	7940	7940	7940	7940	31
488	20231101	124600	62002520	7950	7950	7950	7950	0
489	20231101	124500	62002520	7950	7950	7950	7950	56
490	20231101	124400	61557320	7940	7940	7940	7940	148
491	20231101	124300	60382200	7940	7940	7940	7940	0
492	20231101	124200	60382200	7940	7940	7940	7940	0
493	20231101	124100	60382200	7940	7940	7940	7940	5
494	20231101	124000	60342500	7930	7930	7930	7930	0
495	20231101	123900	60342500	7930	7930	7930	7930	0
496	20231101	123800	60342500	7930	7930	7930	7930	10
497	20231101	123700	60263200	7930	7930	7930	7930	0
498	20231101	123600	60263200	7930	7930	7930	7930	0
499	20231101	123500	60263200	7930	7930	7930	7930	0
500	20231101	123400	60263200	7930	7930	7930	7930	0
501	20231101	123300	60263200	7930	7930	7930	7930	0
502	20231101	123200	60263200	7930	7930	7930	7930	56
503	20231101	123100	59819120	7930	7930	7930	7930	1
504	20231101	123000	59811190	7930	7930	7930	7930	0
505	20231101	122900	59811190	7930	7930	7930	7930	0
506	20231101	122800	59811190	7930	7930	7930	7930	0
507	20231101	122700	59811190	7930	7930	7930	7930	0
508	20231101	122600	59811190	7930	7930	7930	7930	1
509	20231101	122500	59803260	7930	7930	7930	7930	20
510	20231101	122400	59644660	7930	7930	7930	7930	0
511	20231101	122300	59644660	7930	7930	7930	7930	7
512	20231101	122200	59589150	7910	7910	7910	7910	0
513	20231101	122100	59589150	7910	7910	7910	7910	27
514	20231101	122000	59375580	7900	7900	7900	7900	0
515	20231101	121900	59375580	7900	7900	7900	7900	0
516	20231101	121800	59375580	7900	7900	7900	7900	0
517	20231101	121700	59375580	7900	7900	7900	7900	0
518	20231101	121600	59375580	7900	7900	7900	7900	0
519	20231101	121500	59375580	7900	7900	7900	7900	0
520	20231101	121400	59375580	7900	7900	7900	7900	0
521	20231101	121300	59375580	7900	7900	7900	7900	3
522	20231101	121200	59351880	7900	7900	7900	7900	0
523	20231101	121100	59351880	7900	7900	7900	7900	0
524	20231101	121000	59351880	7900	7930	7930	7900	336
525	20231101	120900	56692990	7920	7930	7930	7920	539
526	20231101	120800	52419030	7930	7930	7930	7930	0
527	20231101	120700	52419030	7930	7930	7930	7930	0
528	20231101	120600	52419030	7930	7930	7930	7930	0
529	20231101	120500	52419030	7930	7930	7930	7930	0
530	20231101	120400	52419030	7930	7930	7930	7930	0
531	20231101	120300	52419030	7930	7930	7930	7930	6
532	20231101	120200	52371450	7920	7920	7920	7920	107
533	20231101	120100	51524010	7920	7930	7930	7920	79
534	20231101	120000	50897580	7930	7930	7930	7930	0
535	20231101	115900	50897580	7930	7930	7930	7930	0
536	20231101	115800	50897580	7930	7930	7930	7930	0
537	20231101	115700	50897580	7930	7930	7930	7930	0
538	20231101	115600	50897580	7930	7930	7930	7930	18
539	20231101	115500	50754840	7930	7930	7930	7930	0
540	20231101	115400	50754840	7930	7930	7930	7930	0
541	20231101	115300	50754840	7930	7930	7930	7930	0
542	20231101	115200	50754840	7930	7930	7930	7930	0
543	20231101	115100	50754840	7930	7930	7930	7930	0
544	20231101	115000	50754840	7930	7930	7930	7930	31
545	20231101	114900	50509010	7930	7930	7930	7930	0
546	20231101	114800	50509010	7930	7930	7930	7930	0
547	20231101	114700	50509010	7930	7930	7930	7930	0
548	20231101	114600	50509010	7930	7930	7930	7930	0
549	20231101	114500	50509010	7930	7930	7930	7930	0
550	20231101	114400	50509010	7930	7930	7930	7930	0
551	20231101	114300	50509010	7930	7930	7930	7930	51
552	20231101	114200	50104580	7930	7930	7930	7930	0
553	20231101	114100	50104580	7930	7930	7930	7930	0
554	20231101	114000	50104580	7930	7930	7930	7930	0
555	20231101	113900	50104580	7930	7930	7930	7930	0
556	20231101	113800	50104580	7930	7930	7930	7930	0
557	20231101	113700	50104580	7930	7930	7930	7930	0
558	20231101	113600	50104580	7930	7930	7930	7930	0
559	20231101	113500	50104580	7930	7930	7930	7930	0
560	20231101	113400	50104580	7930	7930	7930	7930	0
561	20231101	113300	50104580	7930	7930	7930	7930	0
562	20231101	113200	50104580	7930	7930	7930	7930	0
563	20231101	113100	50104580	7930	7930	7930	7930	0
564	20231101	113000	50104580	7930	7930	7930	7930	0
565	20231101	112900	50104580	7930	7930	7930	7930	0
566	20231101	112800	50104580	7930	7930	7930	7930	0
567	20231101	112700	50104580	7930	7930	7930	7930	0
568	20231101	112600	50104580	7930	7930	7930	7930	0
569	20231101	112500	50104580	7930	7930	7930	7930	0
570	20231101	112400	50104580	7930	7930	7930	7930	0
571	20231101	112300	50104580	7930	7930	7930	7930	0
572	20231101	112200	50104580	7930	7930	7930	7930	0
573	20231101	112100	50104580	7930	7930	7930	7930	0
574	20231101	112000	50104580	7930	7930	7930	7930	0
575	20231101	111900	50104580	7930	7930	7930	7930	0
576	20231101	111800	50104580	7930	7930	7930	7930	0
577	20231101	111700	50104580	7930	7930	7930	7930	207
578	20231101	111600	48463070	7920	7920	7920	7920	0
579	20231101	111500	48463070	7920	7920	7920	7920	0
580	20231101	111400	48463070	7920	7920	7920	7920	0
581	20231101	111300	48463070	7920	7920	7920	7920	0
582	20231101	111200	48463070	7920	7920	7920	7920	0
583	20231101	111100	48463070	7920	7920	7920	7920	0
584	20231101	111000	48463070	7920	7920	7920	7920	0
585	20231101	110900	48463070	7920	7920	7920	7920	0
586	20231101	110800	48463070	7920	7920	7920	7920	0
587	20231101	110700	48463070	7920	7920	7920	7920	0
588	20231101	110600	48463070	7920	7920	7920	7920	0
589	20231101	110500	48463070	7920	7920	7920	7920	9
590	20231101	110400	48391790	7930	7930	7930	7930	0
591	20231101	110300	48391790	7930	7930	7930	7930	0
592	20231101	110200	48391790	7930	7930	7930	7930	0
593	20231101	110100	48391790	7930	7930	7930	7930	0
594	20231101	110000	48391790	7930	7930	7930	7930	0
595	20231101	105900	48391790	7930	7930	7930	7930	1
596	20231101	105800	48383860	7930	7930	7930	7930	0
597	20231101	105700	48383860	7930	7930	7930	7930	0
598	20231101	105600	48383860	7930	7930	7930	7930	21
599	20231101	105500	48217330	7920	7930	7930	7920	423
600	20231101	105400	44866690	7930	7930	7930	7930	0
601	20231101	105300	44866690	7930	7930	7930	7930	3
602	20231101	105200	44842900	7920	7920	7920	7920	0
603	20231101	105100	44842900	7920	7920	7920	7920	0
604	20231101	105000	44842900	7920	7920	7920	7920	0
605	20231101	104900	44842900	7920	7920	7920	7920	0
606	20231101	104800	44842900	7920	7920	7920	7920	0
607	20231101	104700	44842900	7920	7920	7920	7920	0
608	20231101	104600	44842900	7920	7920	7920	7920	114
609	20231101	104500	43940020	7920	7920	7920	7920	0
610	20231101	104400	43940020	7920	7920	7920	7920	128
611	20231101	104300	42926260	7950	7950	7950	7950	0
612	20231101	104200	42926260	7950	7950	7950	7950	0
613	20231101	104100	42926260	7950	7950	7950	7950	6
614	20231101	104000	42878560	7950	7950	7950	7950	0
615	20231101	103900	42878560	7950	7950	7950	7950	1
616	20231101	103800	42870610	7930	7930	7930	7930	0
617	20231101	103700	42870610	7930	7930	7930	7930	10
618	20231101	103600	42791310	7950	7950	7950	7950	0
619	20231101	103500	42791310	7950	7950	7950	7950	5
620	20231101	103400	42751560	7950	7950	7950	7950	0
621	20231101	103300	42751560	7950	7950	7950	7950	100
622	20231101	103200	41956560	7950	7950	7950	7950	0
623	20231101	103100	41956560	7950	7950	7950	7950	0
624	20231101	103000	41956560	7950	7950	7950	7950	0
625	20231101	102900	41956560	7950	7940	7950	7940	2
626	20231101	102800	41940670	7950	7950	7950	7950	20
627	20231101	102700	41781670	7950	7930	7950	7930	133
628	20231101	102600	40725330	7930	7930	7930	7930	0
629	20231101	102500	40725330	7930	7930	7930	7930	1
630	20231101	102400	40717400	7940	7940	7940	7940	106
631	20231101	102300	39875760	7930	7920	7930	7920	34
632	20231101	102200	39606200	7930	7930	7930	7930	102
633	20231101	102100	38797340	7930	7930	7930	7930	2
634	20231101	102000	38781480	7930	7930	7930	7930	0
635	20231101	101900	38781480	7930	7930	7930	7930	0
636	20231101	101800	38781480	7930	7930	7930	7930	0
637	20231101	101700	38781480	7930	7930	7930	7930	0
638	20231101	101600	38781480	7930	7930	7930	7930	0
639	20231101	101500	38781480	7930	7930	7930	7930	0
640	20231101	101400	38781480	7930	7930	7930	7930	19
641	20231101	101300	38630810	7930	7930	7930	7930	1
642	20231101	101200	38622880	7920	7920	7920	7920	0
643	20231101	101100	38622880	7920	7920	7920	7920	0
644	20231101	101000	38622880	7920	7920	7920	7920	1
645	20231101	100900	38614960	7920	7920	7920	7920	0
646	20231101	100800	38614960	7920	7920	7920	7920	200
647	20231101	100700	37030960	7920	7920	7920	7920	11
648	20231101	100600	36943840	7930	7930	7930	7930	1
649	20231101	100500	36935910	7920	7920	7920	7920	2
650	20231101	100400	36920070	7920	7920	7920	7920	0
651	20231101	100300	36920070	7920	7920	7920	7920	81
652	20231101	100200	36278550	7910	7910	7910	7910	0
653	20231101	100100	36278550	7910	7910	7910	7910	0
654	20231101	100000	36278550	7910	7910	7910	7910	0
655	20231101	095900	36278550	7910	7910	7910	7910	0
656	20231101	095800	36278550	7910	7910	7910	7910	0
657	20231101	095700	36278550	7910	7910	7910	7910	0
658	20231101	095600	36278550	7910	7910	7910	7910	19
659	20231101	095500	36128260	7910	7920	7920	7910	8
660	20231101	095400	36064910	7910	7910	7910	7910	25
661	20231101	095300	35867160	7900	7900	7900	7900	0
662	20231101	095200	35867160	7900	7900	7900	7900	0
663	20231101	095100	35867160	7900	7900	7900	7900	15
664	20231101	095000	35748660	7900	7900	7900	7900	319
665	20231101	094900	33228560	7920	7920	7920	7920	0
666	20231101	094800	33228560	7920	7920	7920	7920	50
667	20231101	094700	32832560	7920	7920	7920	7920	0
668	20231101	094600	32832560	7920	7910	7920	7910	28
669	20231101	094500	32611050	7910	7910	7910	7910	5
670	20231101	094400	32571500	7910	7910	7910	7910	1
671	20231101	094300	32563590	7900	7900	7900	7900	120
672	20231101	094200	31615590	7890	7890	7890	7890	0
673	20231101	094100	31615590	7890	7900	7900	7890	16
674	20231101	094000	31489340	7900	7900	7900	7900	0
675	20231101	093900	31489340	7900	7900	7900	7900	0
676	20231101	093800	31489340	7900	7900	7900	7900	1
677	20231101	093700	31481440	7900	7900	7900	7900	2
678	20231101	093600	31465640	7900	7900	7900	7900	11
679	20231101	093500	31378740	7860	7860	7860	7860	0
680	20231101	093400	31378740	7860	7890	7890	7860	525
681	20231101	093300	27249670	7880	7880	7880	7880	0
682	20231101	093200	27249670	7880	7880	7880	7880	11
683	20231101	093100	27162990	7870	7870	7870	7870	14
684	20231101	093000	27052810	7860	7890	7890	7860	2075
685	20231101	092900	10735920	7900	7900	7900	7900	0
686	20231101	092800	10735920	7900	7900	7900	7900	1
687	20231101	092700	10728020	7900	7900	7900	7900	13
688	20231101	092600	10625320	7920	7920	7920	7920	50
689	20231101	092500	10229320	7930	7930	7930	7930	0
690	20231101	092400	10229320	7930	7930	7930	7930	0
691	20231101	092300	10229320	7930	7930	7930	7930	94
692	20231101	092200	9483900	7920	7920	7920	7920	2
693	20231101	092100	9468060	7930	7930	7930	7930	0
694	20231101	092000	9468060	7930	7930	7930	7930	15
695	20231101	091900	9349110	7920	7920	7920	7920	33
696	20231101	091800	9087750	7920	7910	7920	7910	195
697	20231101	091700	7544060	7900	7900	7900	7900	0
698	20231101	091600	7544060	7900	7900	7900	7900	0
699	20231101	091500	7544060	7900	7900	7900	7900	0
700	20231101	091400	7544060	7900	7900	7900	7900	0
701	20231101	091300	7544060	7900	7900	7900	7900	0
702	20231101	091200	7544060	7900	7900	7900	7900	0
703	20231101	091100	7544060	7900	7930	7930	7900	194
704	20231101	091000	6006900	7930	7930	7930	7930	0
705	20231101	090900	6006900	7930	7930	7930	7930	1
706	20231101	090800	5998970	7930	7930	7930	7930	1
707	20231101	090700	5991040	7870	7870	7870	7870	0
708	20231101	090600	5991040	7870	7870	7870	7870	0
709	20231101	090500	5991040	7870	7870	7870	7870	0
710	20231101	090400	5991040	7870	7870	7870	7870	0
711	20231101	090300	5991040	7870	7870	7870	7870	0
712	20231101	090200	5991040	7870	7870	7870	7870	0
713	20231101	090100	5991040	7870	7870	7870	7870	457
714	20231101	090000	2394450	7870	7850	7870	7850	305