KissMeData/263720/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205100	191516180	17790	17790	17790	17790	588
3	20231101	205000	191516180	17790	17790	17790	17790	0
4	20231101	204900	191516180	17790	17790	17790	17790	0
5	20231101	204800	191516180	17790	17790	17790	17790	0
6	20231101	204700	191516180	17790	17790	17790	17790	0
7	20231101	204600	191516180	17790	17790	17790	17790	0
8	20231101	204500	191516180	17790	17790	17790	17790	0
9	20231101	204400	191516180	17790	17790	17790	17790	0
10	20231101	204300	191516180	17790	17790	17790	17790	0
11	20231101	204200	191516180	17790	17790	17790	17790	0
12	20231101	204100	191516180	17790	17790	17790	17790	0
13	20231101	204000	191516180	17790	17790	17790	17790	0
14	20231101	203900	191516180	17790	17790	17790	17790	0
15	20231101	203800	191516180	17790	17790	17790	17790	0
16	20231101	203700	191516180	17790	17790	17790	17790	0
17	20231101	203600	191516180	17790	17790	17790	17790	0
18	20231101	203500	191516180	17790	17790	17790	17790	0
19	20231101	203400	191516180	17790	17790	17790	17790	0
20	20231101	203300	191516180	17790	17790	17790	17790	0
21	20231101	203200	191516180	17790	17790	17790	17790	0
22	20231101	203100	191516180	17790	17790	17790	17790	0
23	20231101	203000	191516180	17790	17790	17790	17790	0
24	20231101	202900	191516180	17790	17790	17790	17790	0
25	20231101	202800	191516180	17790	17790	17790	17790	0
26	20231101	202700	191516180	17790	17790	17790	17790	0
27	20231101	202600	191516180	17790	17790	17790	17790	0
28	20231101	202500	191516180	17790	17790	17790	17790	0
29	20231101	202400	191516180	17790	17790	17790	17790	0
30	20231101	202300	191516180	17790	17790	17790	17790	0
31	20231101	202200	191516180	17790	17790	17790	17790	0
32	20231101	202100	191516180	17790	17790	17790	17790	588
33	20231101	202000	191516180	17790	17790	17790	17790	0
34	20231101	201900	191516180	17790	17790	17790	17790	0
35	20231101	201800	191516180	17790	17790	17790	17790	0
36	20231101	201700	191516180	17790	17790	17790	17790	0
37	20231101	201600	191516180	17790	17790	17790	17790	0
38	20231101	201500	191516180	17790	17790	17790	17790	0
39	20231101	201400	191516180	17790	17790	17790	17790	0
40	20231101	201300	191516180	17790	17790	17790	17790	0
41	20231101	201200	191516180	17790	17790	17790	17790	0
42	20231101	201100	191516180	17790	17790	17790	17790	0
43	20231101	201000	191516180	17790	17790	17790	17790	0
44	20231101	200900	191516180	17790	17790	17790	17790	0
45	20231101	200800	191516180	17790	17790	17790	17790	0
46	20231101	200700	191516180	17790	17790	17790	17790	0
47	20231101	200600	191516180	17790	17790	17790	17790	0
48	20231101	200500	191516180	17790	17790	17790	17790	0
49	20231101	200400	191516180	17790	17790	17790	17790	0
50	20231101	200300	191516180	17790	17790	17790	17790	0
51	20231101	200200	191516180	17790	17790	17790	17790	0
52	20231101	200100	191516180	17790	17790	17790	17790	0
53	20231101	200000	191516180	17790	17790	17790	17790	0
54	20231101	195900	191516180	17790	17790	17790	17790	0
55	20231101	195800	191516180	17790	17790	17790	17790	0
56	20231101	195700	191516180	17790	17790	17790	17790	0
57	20231101	195600	191516180	17790	17790	17790	17790	0
58	20231101	195500	191516180	17790	17790	17790	17790	0
59	20231101	195400	191516180	17790	17790	17790	17790	0
60	20231101	195300	191516180	17790	17790	17790	17790	0
61	20231101	195200	191516180	17790	17790	17790	17790	0
62	20231101	195100	191516180	17790	17790	17790	17790	588
63	20231101	195000	191516180	17790	17790	17790	17790	0
64	20231101	194900	191516180	17790	17790	17790	17790	0
65	20231101	194800	191516180	17790	17790	17790	17790	0
66	20231101	194700	191516180	17790	17790	17790	17790	0
67	20231101	194600	191516180	17790	17790	17790	17790	0
68	20231101	194500	191516180	17790	17790	17790	17790	0
69	20231101	194400	191516180	17790	17790	17790	17790	0
70	20231101	194300	191516180	17790	17790	17790	17790	0
71	20231101	194200	191516180	17790	17790	17790	17790	0
72	20231101	194100	191516180	17790	17790	17790	17790	0
73	20231101	194000	191516180	17790	17790	17790	17790	0
74	20231101	193900	191516180	17790	17790	17790	17790	0
75	20231101	193800	191516180	17790	17790	17790	17790	0
76	20231101	193700	191516180	17790	17790	17790	17790	0
77	20231101	193600	191516180	17790	17790	17790	17790	0
78	20231101	193500	191516180	17790	17790	17790	17790	0
79	20231101	193400	191516180	17790	17790	17790	17790	0
80	20231101	193300	191516180	17790	17790	17790	17790	0
81	20231101	193200	191516180	17790	17790	17790	17790	0
82	20231101	193100	191516180	17790	17790	17790	17790	0
83	20231101	193000	191516180	17790	17790	17790	17790	0
84	20231101	192900	191516180	17790	17790	17790	17790	0
85	20231101	192800	191516180	17790	17790	17790	17790	0
86	20231101	192700	191516180	17790	17790	17790	17790	0
87	20231101	192600	191516180	17790	17790	17790	17790	0
88	20231101	192500	191516180	17790	17790	17790	17790	0
89	20231101	192400	191516180	17790	17790	17790	17790	0
90	20231101	192300	191516180	17790	17790	17790	17790	0
91	20231101	192200	191516180	17790	17790	17790	17790	0
92	20231101	192100	191516180	17790	17790	17790	17790	588
93	20231101	192000	191516180	17790	17790	17790	17790	0
94	20231101	191900	191516180	17790	17790	17790	17790	0
95	20231101	191800	191516180	17790	17790	17790	17790	0
96	20231101	191700	191516180	17790	17790	17790	17790	0
97	20231101	191600	191516180	17790	17790	17790	17790	0
98	20231101	191500	191516180	17790	17790	17790	17790	0
99	20231101	191400	191516180	17790	17790	17790	17790	0
100	20231101	191300	191516180	17790	17790	17790	17790	0
101	20231101	191200	191516180	17790	17790	17790	17790	0
102	20231101	191100	191516180	17790	17790	17790	17790	0
103	20231101	191000	191516180	17790	17790	17790	17790	0
104	20231101	190900	191516180	17790	17790	17790	17790	0
105	20231101	190800	191516180	17790	17790	17790	17790	0
106	20231101	190700	191516180	17790	17790	17790	17790	0
107	20231101	190600	191516180	17790	17790	17790	17790	0
108	20231101	190500	191516180	17790	17790	17790	17790	0
109	20231101	190400	191516180	17790	17790	17790	17790	0
110	20231101	190300	191516180	17790	17790	17790	17790	0
111	20231101	190200	191516180	17790	17790	17790	17790	0
112	20231101	190100	191516180	17790	17790	17790	17790	0
113	20231101	190000	191516180	17790	17790	17790	17790	0
114	20231101	185900	191516180	17790	17790	17790	17790	0
115	20231101	185800	191516180	17790	17790	17790	17790	0
116	20231101	185700	191516180	17790	17790	17790	17790	0
117	20231101	185600	191516180	17790	17790	17790	17790	0
118	20231101	185500	191516180	17790	17790	17790	17790	0
119	20231101	185400	191516180	17790	17790	17790	17790	0
120	20231101	185300	191516180	17790	17790	17790	17790	0
121	20231101	185200	191516180	17790	17790	17790	17790	0
122	20231101	185100	191516180	17790	17790	17790	17790	588
123	20231101	185000	191516180	17790	17790	17790	17790	0
124	20231101	184900	191516180	17790	17790	17790	17790	0
125	20231101	184800	191516180	17790	17790	17790	17790	0
126	20231101	184700	191516180	17790	17790	17790	17790	0
127	20231101	184600	191516180	17790	17790	17790	17790	0
128	20231101	184500	191516180	17790	17790	17790	17790	0
129	20231101	184400	191516180	17790	17790	17790	17790	0
130	20231101	184300	191516180	17790	17790	17790	17790	0
131	20231101	184200	191516180	17790	17790	17790	17790	0
132	20231101	184100	191516180	17790	17790	17790	17790	0
133	20231101	184000	191516180	17790	17790	17790	17790	0
134	20231101	183900	191516180	17790	17790	17790	17790	0
135	20231101	183800	191516180	17790	17790	17790	17790	0
136	20231101	183700	191516180	17790	17790	17790	17790	0
137	20231101	183600	191516180	17790	17790	17790	17790	0
138	20231101	183500	191516180	17790	17790	17790	17790	0
139	20231101	183400	191516180	17790	17790	17790	17790	0
140	20231101	183300	191516180	17790	17790	17790	17790	0
141	20231101	183200	191516180	17790	17790	17790	17790	0
142	20231101	183100	191516180	17790	17790	17790	17790	0
143	20231101	183000	191516180	17790	17790	17790	17790	0
144	20231101	182900	191516180	17790	17790	17790	17790	0
145	20231101	182800	191516180	17790	17790	17790	17790	0
146	20231101	182700	191516180	17790	17790	17790	17790	0
147	20231101	182600	191516180	17790	17790	17790	17790	0
148	20231101	182500	191516180	17790	17790	17790	17790	0
149	20231101	182400	191516180	17790	17790	17790	17790	0
150	20231101	182300	191516180	17790	17790	17790	17790	0
151	20231101	182200	191516180	17790	17790	17790	17790	0
152	20231101	182100	191516180	17790	17790	17790	17790	588
153	20231101	182000	191516180	17790	17790	17790	17790	0
154	20231101	181900	191516180	17790	17790	17790	17790	0
155	20231101	181800	191516180	17790	17790	17790	17790	0
156	20231101	181700	191516180	17790	17790	17790	17790	0
157	20231101	181600	191516180	17790	17790	17790	17790	0
158	20231101	181500	191516180	17790	17790	17790	17790	0
159	20231101	181400	191516180	17790	17790	17790	17790	0
160	20231101	181300	191516180	17790	17790	17790	17790	0
161	20231101	181200	191516180	17790	17790	17790	17790	0
162	20231101	181100	191516180	17790	17790	17790	17790	0
163	20231101	181000	191516180	17790	17790	17790	17790	0
164	20231101	180900	191516180	17790	17790	17790	17790	0
165	20231101	180800	191516180	17790	17790	17790	17790	0
166	20231101	180700	191516180	17790	17790	17790	17790	0
167	20231101	180600	191516180	17790	17790	17790	17790	0
168	20231101	180500	191516180	17790	17790	17790	17790	0
169	20231101	180400	191516180	17790	17790	17790	17790	0
170	20231101	180300	191516180	17790	17790	17790	17790	0
171	20231101	180200	191516180	17790	17790	17790	17790	0
172	20231101	180100	191516180	17790	17790	17790	17790	0
173	20231101	180000	191516180	17790	17790	17790	17790	0
174	20231101	175900	191516180	17790	17790	17790	17790	0
175	20231101	175800	191516180	17790	17790	17790	17790	0
176	20231101	175700	191516180	17790	17790	17790	17790	0
177	20231101	175600	191516180	17790	17790	17790	17790	0
178	20231101	175500	191516180	17790	17790	17790	17790	0
179	20231101	175400	191516180	17790	17790	17790	17790	0
180	20231101	175300	191516180	17790	17790	17790	17790	0
181	20231101	175200	191516180	17790	17790	17790	17790	0
182	20231101	175100	191516180	17790	17790	17790	17790	588
183	20231101	175000	191516180	17790	17790	17790	17790	0
184	20231101	174900	191516180	17790	17790	17790	17790	0
185	20231101	174800	191516180	17790	17790	17790	17790	0
186	20231101	174700	191516180	17790	17790	17790	17790	0
187	20231101	174600	191516180	17790	17790	17790	17790	0
188	20231101	174500	191516180	17790	17790	17790	17790	0
189	20231101	174400	191516180	17790	17790	17790	17790	0
190	20231101	174300	191516180	17790	17790	17790	17790	0
191	20231101	174200	191516180	17790	17790	17790	17790	0
192	20231101	174100	191516180	17790	17790	17790	17790	0
193	20231101	174000	191516180	17790	17790	17790	17790	0
194	20231101	173900	191516180	17790	17790	17790	17790	0
195	20231101	173800	191516180	17790	17790	17790	17790	0
196	20231101	173700	191516180	17790	17790	17790	17790	0
197	20231101	173600	191516180	17790	17790	17790	17790	0
198	20231101	173500	191516180	17790	17790	17790	17790	0
199	20231101	173400	191516180	17790	17790	17790	17790	0
200	20231101	173300	191516180	17790	17790	17790	17790	0
201	20231101	173200	191516180	17790	17790	17790	17790	0
202	20231101	173100	191516180	17790	17790	17790	17790	0
203	20231101	173000	191516180	17790	17790	17790	17790	0
204	20231101	172900	191516180	17790	17790	17790	17790	0
205	20231101	172800	191516180	17790	17790	17790	17790	0
206	20231101	172700	191516180	17790	17790	17790	17790	0
207	20231101	172600	191516180	17790	17790	17790	17790	0
208	20231101	172500	191516180	17790	17790	17790	17790	0
209	20231101	172400	191516180	17790	17790	17790	17790	0
210	20231101	172300	191516180	17790	17790	17790	17790	0
211	20231101	172200	191516180	17790	17790	17790	17790	0
212	20231101	172100	191516180	17790	17790	17790	17790	588
213	20231101	172000	191516180	17790	17790	17790	17790	0
214	20231101	171900	191516180	17790	17790	17790	17790	0
215	20231101	171800	191516180	17790	17790	17790	17790	0
216	20231101	171700	191516180	17790	17790	17790	17790	0
217	20231101	171600	191516180	17790	17790	17790	17790	0
218	20231101	171500	191516180	17790	17790	17790	17790	0
219	20231101	171400	191516180	17790	17790	17790	17790	0
220	20231101	171300	191516180	17790	17790	17790	17790	0
221	20231101	171200	191516180	17790	17790	17790	17790	0
222	20231101	171100	191516180	17790	17790	17790	17790	0
223	20231101	171000	191516180	17790	17790	17790	17790	0
224	20231101	170900	191516180	17790	17790	17790	17790	0
225	20231101	170800	191516180	17790	17790	17790	17790	0
226	20231101	170700	191516180	17790	17790	17790	17790	0
227	20231101	170600	191516180	17790	17790	17790	17790	0
228	20231101	170500	191516180	17790	17790	17790	17790	0
229	20231101	170400	191516180	17790	17790	17790	17790	0
230	20231101	170300	191516180	17790	17790	17790	17790	0
231	20231101	170200	191516180	17790	17790	17790	17790	0
232	20231101	170100	191516180	17790	17790	17790	17790	0
233	20231101	170000	191516180	17790	17790	17790	17790	0
234	20231101	165900	191516180	17790	17790	17790	17790	0
235	20231101	165800	191516180	17790	17790	17790	17790	0
236	20231101	165700	191516180	17790	17790	17790	17790	0
237	20231101	165600	191516180	17790	17790	17790	17790	0
238	20231101	165500	191516180	17790	17790	17790	17790	0
239	20231101	165400	191516180	17790	17790	17790	17790	0
240	20231101	165300	191516180	17790	17790	17790	17790	0
241	20231101	165200	191516180	17790	17790	17790	17790	0
242	20231101	165100	191516180	17790	17790	17790	17790	588
243	20231101	165000	191516180	17790	17790	17790	17790	0
244	20231101	164900	191516180	17790	17790	17790	17790	0
245	20231101	164800	191516180	17790	17790	17790	17790	0
246	20231101	164700	191516180	17790	17790	17790	17790	0
247	20231101	164600	191516180	17790	17790	17790	17790	0
248	20231101	164500	191516180	17790	17790	17790	17790	0
249	20231101	164400	191516180	17790	17790	17790	17790	0
250	20231101	164300	191516180	17790	17790	17790	17790	0
251	20231101	164200	191516180	17790	17790	17790	17790	0
252	20231101	164100	191516180	17790	17790	17790	17790	0
253	20231101	164000	191516180	17790	17790	17790	17790	0
254	20231101	163900	191516180	17790	17790	17790	17790	0
255	20231101	163800	191516180	17790	17790	17790	17790	0
256	20231101	163700	191516180	17790	17790	17790	17790	0
257	20231101	163600	191516180	17790	17790	17790	17790	0
258	20231101	163500	191516180	17790	17790	17790	17790	0
259	20231101	163400	191516180	17790	17790	17790	17790	0
260	20231101	163300	191516180	17790	17790	17790	17790	0
261	20231101	163200	191516180	17790	17790	17790	17790	0
262	20231101	163100	191516180	17790	17790	17790	17790	0
263	20231101	163000	191516180	17790	17790	17790	17790	0
264	20231101	162900	191516180	17790	17790	17790	17790	0
265	20231101	162800	191516180	17790	17790	17790	17790	0
266	20231101	162700	191516180	17790	17790	17790	17790	0
267	20231101	162600	191516180	17790	17790	17790	17790	0
268	20231101	162500	191516180	17790	17790	17790	17790	0
269	20231101	162400	191516180	17790	17790	17790	17790	0
270	20231101	162300	191516180	17790	17790	17790	17790	0
271	20231101	162200	191516180	17790	17790	17790	17790	0
272	20231101	162100	191516180	17790	17790	17790	17790	588
273	20231101	162000	191516180	17790	17790	17790	17790	0
274	20231101	161900	191516180	17790	17790	17790	17790	0
275	20231101	161800	191516180	17790	17790	17790	17790	0
276	20231101	161700	191516180	17790	17790	17790	17790	0
277	20231101	161600	191516180	17790	17790	17790	17790	0
278	20231101	161500	191516180	17790	17790	17790	17790	0
279	20231101	161400	191516180	17790	17790	17790	17790	0
280	20231101	161300	191516180	17790	17790	17790	17790	0
281	20231101	161200	191516180	17790	17790	17790	17790	0
282	20231101	161100	191516180	17790	17790	17790	17790	0
283	20231101	161000	191516180	17790	17790	17790	17790	0
284	20231101	160900	191516180	17790	17790	17790	17790	0
285	20231101	160800	191516180	17790	17790	17790	17790	0
286	20231101	160700	191516180	17790	17790	17790	17790	0
287	20231101	160600	191516180	17790	17790	17790	17790	0
288	20231101	160500	191516180	17790	17790	17790	17790	0
289	20231101	160400	191516180	17790	17790	17790	17790	0
290	20231101	160300	191516180	17790	17790	17790	17790	0
291	20231101	160200	191516180	17790	17790	17790	17790	0
292	20231101	160100	191516180	17790	17790	17790	17790	0
293	20231101	160000	191516180	17790	17790	17790	17790	0
294	20231101	155900	191516180	17790	17790	17790	17790	0
295	20231101	155800	191516180	17790	17790	17790	17790	0
296	20231101	155700	191516180	17790	17790	17790	17790	0
297	20231101	155600	191516180	17790	17790	17790	17790	0
298	20231101	155500	191516180	17790	17790	17790	17790	0
299	20231101	155400	191516180	17790	17790	17790	17790	0
300	20231101	155300	191516180	17790	17790	17790	17790	0
301	20231101	155200	191516180	17790	17790	17790	17790	0
302	20231101	155100	191516180	17790	17790	17790	17790	588
303	20231101	155000	191516180	17790	17790	17790	17790	0
304	20231101	154900	191516180	17790	17790	17790	17790	0
305	20231101	154800	191516180	17790	17790	17790	17790	0
306	20231101	154700	191516180	17790	17790	17790	17790	0
307	20231101	154600	191516180	17790	17790	17790	17790	0
308	20231101	154500	191516180	17790	17790	17790	17790	0
309	20231101	154400	191516180	17790	17790	17790	17790	0
310	20231101	154300	191516180	17790	17790	17790	17790	0
311	20231101	154200	191516180	17790	17790	17790	17790	0
312	20231101	154100	191516180	17790	17790	17790	17790	0
313	20231101	154000	191516180	17790	17790	17790	17790	0
314	20231101	153900	191516180	17790	17790	17790	17790	0
315	20231101	153800	191516180	17790	17790	17790	17790	0
316	20231101	153700	191516180	17790	17790	17790	17790	0
317	20231101	153600	191516180	17790	17790	17790	17790	0
318	20231101	153500	191516180	17790	17790	17790	17790	0
319	20231101	153400	191516180	17790	17790	17790	17790	0
320	20231101	153300	191516180	17790	17790	17790	17790	0
321	20231101	153200	191516180	17790	17790	17790	17790	0
322	20231101	153100	191516180	17790	17790	17790	17790	0
323	20231101	153000	191516180	17790	17790	17790	17790	588
324	20231101	152900	181055660	17800	17800	17800	17800	0
325	20231101	152800	181055660	17800	17800	17800	17800	0
326	20231101	152700	181055660	17800	17800	17800	17800	0
327	20231101	152600	181055660	17800	17800	17800	17800	0
328	20231101	152500	181055660	17800	17800	17800	17800	0
329	20231101	152400	181055660	17800	17800	17800	17800	0
330	20231101	152300	181055660	17800	17800	17800	17800	0
331	20231101	152200	181055660	17800	17800	17800	17800	0
332	20231101	152100	181055660	17800	17800	17800	17800	0
333	20231101	152000	181055660	17800	17800	17800	17800	0
334	20231101	151900	181055660	17800	17800	17800	17790	80
335	20231101	151800	179632060	17810	17810	17810	17810	3
336	20231101	151700	179578630	17820	17810	17820	17810	400
337	20231101	151600	172454500	17800	17810	17810	17800	18
338	20231101	151500	172133930	17810	17810	17810	17810	5
339	20231101	151400	172044880	17820	17810	17820	17810	33
340	20231101	151300	171457130	17810	17810	17810	17810	1
341	20231101	151200	171439320	17780	17780	17780	17780	6
342	20231101	151100	171332640	17820	17820	17820	17820	0
343	20231101	151000	171332640	17820	17820	17820	17820	1
344	20231101	150900	171314820	17820	17820	17820	17820	0
345	20231101	150800	171314820	17820	17820	17820	17820	0
346	20231101	150700	171314820	17820	17820	17820	17820	0
347	20231101	150600	171314820	17820	17820	17820	17820	0
348	20231101	150500	171314820	17820	17820	17820	17820	0
349	20231101	150400	171314820	17820	17790	17820	17790	46
350	20231101	150300	170495910	17790	17790	17790	17790	0
351	20231101	150200	170495910	17790	17790	17790	17790	182
352	20231101	150100	167258130	17820	17820	17820	17820	0
353	20231101	150000	167258130	17820	17820	17820	17820	0
354	20231101	145900	167258130	17820	17820	17820	17820	0
355	20231101	145800	167258130	17820	17820	17820	17820	0
356	20231101	145700	167258130	17820	17820	17820	17820	0
357	20231101	145600	167258130	17820	17820	17820	17820	0
358	20231101	145500	167258130	17820	17820	17820	17820	0
359	20231101	145400	167258130	17820	17820	17820	17820	1
360	20231101	145300	167240310	17800	17800	17800	17800	0
361	20231101	145200	167240310	17800	17800	17800	17800	0
362	20231101	145100	167240310	17800	17800	17800	17800	0
363	20231101	145000	167240310	17800	17800	17800	17800	0
364	20231101	144900	167240310	17800	17800	17800	17800	0
365	20231101	144800	167240310	17800	17830	17830	17800	395
366	20231101	144700	160207920	17830	17830	17830	17830	0
367	20231101	144600	160207920	17830	17830	17830	17830	0
368	20231101	144500	160207920	17830	17830	17830	17830	0
369	20231101	144400	160207920	17830	17830	17830	17830	10
370	20231101	144300	160029620	17850	17850	17850	17850	0
371	20231101	144200	160029620	17850	17850	17850	17850	3
372	20231101	144100	159976070	17830	17830	17830	17830	4
373	20231101	144000	159904750	17850	17850	17850	17850	0
374	20231101	143900	159904750	17850	17850	17850	17850	12
375	20231101	143800	159690550	17910	17910	17910	17910	0
376	20231101	143700	159690550	17910	17910	17910	17910	0
377	20231101	143600	159690550	17910	17910	17910	17910	0
378	20231101	143500	159690550	17910	17910	17910	17910	0
379	20231101	143400	159690550	17910	17910	17910	17910	0
380	20231101	143300	159690550	17910	17910	17910	17910	0
381	20231101	143200	159690550	17910	17910	17910	17910	0
382	20231101	143100	159690550	17910	17910	17910	17910	0
383	20231101	143000	159690550	17910	17910	17910	17910	0
384	20231101	142900	159690550	17910	17910	17910	17910	0
385	20231101	142800	159690550	17910	17910	17910	17910	0
386	20231101	142700	159690550	17910	17910	17910	17910	0
387	20231101	142600	159690550	17910	17910	17910	17910	1
388	20231101	142500	159672640	17850	17850	17850	17850	0
389	20231101	142400	159672640	17850	17850	17850	17850	0
390	20231101	142300	159672640	17850	17850	17850	17850	107
391	20231101	142200	157762690	17840	17840	17840	17840	54
392	20231101	142100	156799330	17840	17840	17840	17840	0
393	20231101	142000	156799330	17840	17840	17840	17840	10
394	20231101	141900	156620930	17800	17800	17800	17800	0
395	20231101	141800	156620930	17800	17800	17800	17800	0
396	20231101	141700	156620930	17800	17800	17800	17800	0
397	20231101	141600	156620930	17800	17800	17800	17800	120
398	20231101	141500	154484930	17800	17800	17800	17800	0
399	20231101	141400	154484930	17800	17810	17810	17800	212
400	20231101	141300	150709650	17850	17850	17850	17850	0
401	20231101	141200	150709650	17850	17850	17850	17850	0
402	20231101	141100	150709650	17850	17850	17850	17850	0
403	20231101	141000	150709650	17850	17850	17850	17850	0
404	20231101	140900	150709650	17850	17850	17850	17850	0
405	20231101	140800	150709650	17850	17850	17850	17850	0
406	20231101	140700	150709650	17850	17850	17850	17850	10
407	20231101	140600	150531150	17840	17840	17840	17840	0
408	20231101	140500	150531150	17840	17840	17840	17840	3
409	20231101	140400	150477630	17840	17820	17840	17820	150
410	20231101	140300	147803400	17810	17810	17810	17810	0
411	20231101	140200	147803400	17810	17810	17810	17810	5
412	20231101	140100	147714350	17830	17830	17830	17830	0
413	20231101	140000	147714350	17830	17830	17830	17830	0
414	20231101	135900	147714350	17830	17830	17830	17830	0
415	20231101	135800	147714350	17830	17830	17830	17830	0
416	20231101	135700	147714350	17830	17830	17830	17830	1
417	20231101	135600	147696520	17810	17810	17810	17810	0
418	20231101	135500	147696520	17810	17810	17820	17810	72
419	20231101	135400	146414100	17810	17810	17810	17810	0
420	20231101	135300	146414100	17810	17810	17810	17810	0
421	20231101	135200	146414100	17810	17810	17810	17810	5
422	20231101	135100	146325050	17810	17810	17810	17810	0
423	20231101	135000	146325050	17810	17810	17810	17810	0
424	20231101	134900	146325050	17810	17810	17810	17810	5
425	20231101	134800	146236000	17840	17840	17840	17840	0
426	20231101	134700	146236000	17840	17840	17840	17840	0
427	20231101	134600	146236000	17840	17840	17840	17840	2
428	20231101	134500	146200320	17840	17840	17840	17840	0
429	20231101	134400	146200320	17840	17840	17840	17840	0
430	20231101	134300	146200320	17840	17840	17840	17840	0
431	20231101	134200	146200320	17840	17840	17840	17840	0
432	20231101	134100	146200320	17840	17840	17840	17840	0
433	20231101	134000	146200320	17840	17840	17840	17840	0
434	20231101	133900	146200320	17840	17840	17840	17840	0
435	20231101	133800	146200320	17840	17840	17840	17840	0
436	20231101	133700	146200320	17840	17840	17840	17840	0
437	20231101	133600	146200320	17840	17840	17840	17840	1
438	20231101	133500	146182480	17850	17850	17850	17850	0
439	20231101	133400	146182480	17850	17850	17850	17850	0
440	20231101	133300	146182480	17850	17850	17850	17850	0
441	20231101	133200	146182480	17850	17850	17850	17850	0
442	20231101	133100	146182480	17850	17850	17850	17850	0
443	20231101	133000	146182480	17850	17810	17850	17810	239
444	20231101	132900	141918150	17810	17810	17810	17810	1
445	20231101	132800	141900340	17850	17850	17850	17850	0
446	20231101	132700	141900340	17850	17850	17850	17850	0
447	20231101	132600	141900340	17850	17850	17850	17850	0
448	20231101	132500	141900340	17850	17850	17850	17850	1
449	20231101	132400	141882490	17810	17810	17810	17810	0
450	20231101	132300	141882490	17810	17810	17810	17810	591
451	20231101	132200	131356780	17810	17810	17810	17800	7
452	20231101	132100	131232120	17800	17810	17810	17800	11
453	20231101	132000	131036220	17810	17810	17810	17810	1
454	20231101	131900	131018410	17800	17810	17810	17800	140
455	20231101	131800	128525110	17810	17810	17810	17810	5
456	20231101	131700	128436060	17830	17810	17830	17810	12
457	20231101	131600	128222170	17840	17840	17840	17840	0
458	20231101	131500	128222170	17840	17840	17840	17840	0
459	20231101	131400	128222170	17840	17840	17840	17840	0
460	20231101	131300	128222170	17840	17840	17840	17840	1
461	20231101	131200	128204330	17840	17840	17840	17840	0
462	20231101	131100	128204330	17840	17840	17840	17840	15
463	20231101	131000	127936730	17850	17850	17850	17850	15
464	20231101	130900	127668980	17860	17860	17860	17860	0
465	20231101	130800	127668980	17860	17880	17880	17860	645
466	20231101	130700	116140320	17900	17950	17960	17900	13
467	20231101	130600	115907470	17920	17920	17920	17920	0
468	20231101	130500	115907470	17920	17920	17920	17920	49
469	20231101	130400	115029390	17920	17920	17920	17920	0
470	20231101	130300	115029390	17920	17920	17920	17920	14
471	20231101	130200	114778510	17920	17920	17920	17920	0
472	20231101	130100	114778510	17920	17920	17920	17920	1
473	20231101	130000	114760590	17920	17920	17920	17920	1
474	20231101	125900	114742670	17920	17920	17920	17920	0
475	20231101	125800	114742670	17920	17920	17920	17920	0
476	20231101	125700	114742670	17920	17920	17920	17920	10
477	20231101	125600	114563470	17970	17970	17970	17970	0
478	20231101	125500	114563470	17970	17960	17970	17960	20
479	20231101	125400	114204170	17960	17960	17960	17960	0
480	20231101	125300	114204170	17960	17960	17960	17960	0
481	20231101	125200	114204170	17960	17960	17960	17960	0
482	20231101	125100	114204170	17960	17960	17960	17960	0
483	20231101	125000	114204170	17960	17960	17960	17960	0
484	20231101	124900	114204170	17960	17960	17960	17960	1
485	20231101	124800	114186210	17920	17920	17920	17920	0
486	20231101	124700	114186210	17920	17920	17920	17920	0
487	20231101	124600	114186210	17920	17920	17920	17920	0
488	20231101	124500	114186210	17920	17920	17920	17920	8
489	20231101	124400	114042850	17970	17960	17970	17960	84
490	20231101	124300	112533990	17920	17920	17920	17920	0
491	20231101	124200	112533990	17920	17920	17920	17920	0
492	20231101	124100	112533990	17920	17920	17920	17920	0
493	20231101	124000	112533990	17920	17930	17930	17920	6
494	20231101	123900	112426460	17930	17930	17930	17930	1
495	20231101	123800	112408530	17920	17930	17930	17920	54
496	20231101	123700	111440830	17930	17930	17930	17930	1
497	20231101	123600	111422900	17920	17920	17920	17920	0
498	20231101	123500	111422900	17920	17920	17920	17920	21
499	20231101	123400	111046580	17920	17920	17920	17920	1
500	20231101	123300	111028660	17860	17860	17860	17860	0
501	20231101	123200	111028660	17860	17860	17860	17860	0
502	20231101	123100	111028660	17860	17860	17860	17860	0
503	20231101	123000	111028660	17860	17860	17860	17860	0
504	20231101	122900	111028660	17860	17860	17860	17860	0
505	20231101	122800	111028660	17860	17860	17860	17860	0
506	20231101	122700	111028660	17860	17860	17860	17860	0
507	20231101	122600	111028660	17860	17860	17860	17860	14
508	20231101	122500	110778620	17830	17830	17830	17830	0
509	20231101	122400	110778620	17830	17830	17830	17830	0
510	20231101	122300	110778620	17830	17830	17830	17830	0
511	20231101	122200	110778620	17830	17830	17830	17830	0
512	20231101	122100	110778620	17830	17830	17830	17830	0
513	20231101	122000	110778620	17830	17830	17830	17830	0
514	20231101	121900	110778620	17830	17830	17830	17830	207
515	20231101	121800	107087810	17820	17820	17820	17820	0
516	20231101	121700	107087810	17820	17820	17820	17820	0
517	20231101	121600	107087810	17820	17820	17820	17820	0
518	20231101	121500	107087810	17820	17820	17820	17820	0
519	20231101	121400	107087810	17820	17820	17820	17820	0
520	20231101	121300	107087810	17820	17820	17820	17820	0
521	20231101	121200	107087810	17820	17810	17820	17810	23
522	20231101	121100	106677960	17810	17810	17810	17810	0
523	20231101	121000	106677960	17810	17810	17810	17810	6
524	20231101	120900	106571100	17800	17800	17800	17800	0
525	20231101	120800	106571100	17800	17800	17800	17800	7
526	20231101	120700	106446500	17810	17810	17810	17810	0
527	20231101	120600	106446500	17810	17810	17810	17810	0
528	20231101	120500	106446500	17810	17810	17810	17810	0
529	20231101	120400	106446500	17810	17810	17810	17810	0
530	20231101	120300	106446500	17810	17810	17810	17810	0
531	20231101	120200	106446500	17810	17810	17810	17810	0
532	20231101	120100	106446500	17810	17810	17810	17810	0
533	20231101	120000	106446500	17810	17810	17810	17810	0
534	20231101	115900	106446500	17810	17810	17810	17810	0
535	20231101	115800	106446500	17810	17810	17810	17810	0
536	20231101	115700	106446500	17810	17810	17810	17810	100
537	20231101	115600	104665500	17800	17800	17800	17800	0
538	20231101	115500	104665500	17800	17800	17800	17800	1
539	20231101	115400	104647700	17810	17810	17810	17810	0
540	20231101	115300	104647700	17810	17810	17810	17810	7
541	20231101	115200	104523030	17810	17810	17810	17810	3
542	20231101	115100	104469600	17810	17810	17810	17810	0
543	20231101	115000	104469600	17810	17840	17840	17810	107
544	20231101	114900	102562590	17890	17890	17890	17890	0
545	20231101	114800	102562590	17890	17890	17890	17890	246
546	20231101	114700	98161650	17960	17960	17960	17960	0
547	20231101	114600	98161650	17960	17960	17960	17960	0
548	20231101	114500	98161650	17960	17960	17960	17960	0
549	20231101	114400	98161650	17960	17890	17960	17890	350
550	20231101	114300	91880300	17850	17850	17850	17850	0
551	20231101	114200	91880300	17850	17850	17850	17850	0
552	20231101	114100	91880300	17850	17840	17850	17840	250
553	20231101	114000	87418020	17820	17820	17820	17820	2
554	20231101	113900	87382380	17820	17820	17820	17820	0
555	20231101	113800	87382380	17820	17820	17820	17820	1
556	20231101	113700	87364560	17820	17840	17840	17820	6
557	20231101	113600	87257560	17820	17820	17820	17820	0
558	20231101	113500	87257560	17820	17820	17820	17820	0
559	20231101	113400	87257560	17820	17820	17820	17820	0
560	20231101	113300	87257560	17820	17820	17820	17820	0
561	20231101	113200	87257560	17820	17820	17820	17820	0
562	20231101	113100	87257560	17820	17820	17820	17820	0
563	20231101	113000	87257560	17820	17820	17820	17820	0
564	20231101	112900	87257560	17820	17820	17820	17820	0
565	20231101	112800	87257560	17820	17820	17820	17820	0
566	20231101	112700	87257560	17820	17820	17820	17820	0
567	20231101	112600	87257560	17820	17810	17820	17810	51
568	20231101	112500	86349080	17820	17820	17820	17820	0
569	20231101	112400	86349080	17820	17820	17820	17820	0
570	20231101	112300	86349080	17820	17820	17820	17820	0
571	20231101	112200	86349080	17820	17820	17820	17820	1
572	20231101	112100	86331260	17810	17810	17810	17810	0
573	20231101	112000	86331260	17810	17810	17810	17810	0
574	20231101	111900	86331260	17810	17810	17810	17810	5
575	20231101	111800	86242210	17820	17820	17820	17820	0
576	20231101	111700	86242210	17820	17820	17820	17820	13
577	20231101	111600	86010550	17810	17800	17810	17800	269
578	20231101	111500	81220120	17790	17790	17790	17790	0
579	20231101	111400	81220120	17790	17790	17790	17790	5
580	20231101	111300	81131170	17790	17790	17790	17790	1
581	20231101	111200	81113380	17790	17790	17790	17790	0
582	20231101	111100	81113380	17790	17790	17790	17790	2
583	20231101	111000	81077800	17790	17790	17790	17790	0
584	20231101	110900	81077800	17790	17790	17790	17790	0
585	20231101	110800	81077800	17790	17790	17790	17790	0
586	20231101	110700	81077800	17790	17790	17790	17790	5
587	20231101	110600	80988850	17770	17770	17770	17770	0
588	20231101	110500	80988850	17770	17770	17770	17770	0
589	20231101	110400	80988850	17770	17770	17770	17770	0
590	20231101	110300	80988850	17770	17770	17770	17770	0
591	20231101	110200	80988850	17770	17770	17770	17770	90
592	20231101	110100	79389550	17780	17780	17780	17780	0
593	20231101	110000	79389550	17780	17780	17780	17780	20
594	20231101	105900	79033950	17780	17780	17780	17780	8
595	20231101	105800	78891710	17780	17780	17780	17780	11
596	20231101	105700	78696130	17780	17840	17840	17750	1510
597	20231101	105600	51804280	17850	17850	17850	17850	0
598	20231101	105500	51804280	17850	17850	17850	17850	0
599	20231101	105400	51804280	17850	17850	17850	17850	0
600	20231101	105300	51804280	17850	17850	17850	17850	0
601	20231101	105200	51804280	17850	17850	17850	17850	0
602	20231101	105100	51804280	17850	17850	17850	17850	0
603	20231101	105000	51804280	17850	17850	17850	17850	0
604	20231101	104900	51804280	17850	17850	17850	17850	0
605	20231101	104800	51804280	17850	17840	17850	17840	6
606	20231101	104700	51697190	17840	17840	17840	17840	0
607	20231101	104600	51697190	17840	17840	17840	17840	0
608	20231101	104500	51697190	17840	17840	17840	17840	20
609	20231101	104400	51340390	17840	17840	17840	17840	10
610	20231101	104300	51161990	17840	17840	17840	17840	0
611	20231101	104200	51161990	17840	17840	17850	17840	165
612	20231101	104100	48218380	17850	17850	17850	17850	0
613	20231101	104000	48218380	17850	17850	17850	17850	0
614	20231101	103900	48218380	17850	17850	17850	17850	0
615	20231101	103800	48218380	17850	17850	17850	17850	1
616	20231101	103700	48200530	17850	17850	17850	17850	0
617	20231101	103600	48200530	17850	17850	17850	17850	0
618	20231101	103500	48200530	17850	17850	17850	17850	0
619	20231101	103400	48200530	17850	17850	17850	17850	0
620	20231101	103300	48200530	17850	17850	17850	17850	0
621	20231101	103200	48200530	17850	17850	17850	17850	10
622	20231101	103100	48022030	17850	17860	17860	17840	339
623	20231101	103000	41970690	17870	17870	17870	17870	31
624	20231101	102900	41416720	17870	17870	17870	17870	0
625	20231101	102800	41416720	17870	17870	17870	17870	0
626	20231101	102700	41416720	17870	17870	17870	17870	0
627	20231101	102600	41416720	17870	17870	17870	17870	0
628	20231101	102500	41416720	17870	17870	17870	17870	0
629	20231101	102400	41416720	17870	17870	17870	17870	0
630	20231101	102300	41416720	17870	17870	17870	17870	5
631	20231101	102200	41327370	17880	17880	17880	17880	0
632	20231101	102100	41327370	17880	17880	17880	17880	0
633	20231101	102000	41327370	17880	17880	17880	17880	0
634	20231101	101900	41327370	17880	17880	17880	17880	0
635	20231101	101800	41327370	17880	17880	17880	17880	0
636	20231101	101700	41327370	17880	17880	17880	17880	0
637	20231101	101600	41327370	17880	17880	17880	17880	20
638	20231101	101500	40969770	17880	17880	17880	17880	10
639	20231101	101400	40790970	17880	17880	17880	17880	0
640	20231101	101300	40790970	17880	17880	17880	17880	0
641	20231101	101200	40790970	17880	17880	17880	17880	10
642	20231101	101100	40612170	17880	17880	17880	17880	1
643	20231101	101000	40594290	17860	17880	17880	17860	41
644	20231101	100900	39862010	17860	17860	17860	17860	12
645	20231101	100800	39647690	17870	17870	17870	17870	4
646	20231101	100700	39576210	17870	17890	17890	17870	2
647	20231101	100600	39540450	17850	17910	17910	17850	622
648	20231101	100500	28421390	17940	17940	17940	17940	0
649	20231101	100400	28421390	17940	17940	17940	17940	0
650	20231101	100300	28421390	17940	17940	17940	17940	0
651	20231101	100200	28421390	17940	17940	17940	17940	0
652	20231101	100100	28421390	17940	17940	17940	17940	0
653	20231101	100000	28421390	17940	17940	17940	17940	0
654	20231101	095900	28421390	17940	17940	17940	17940	0
655	20231101	095800	28421390	17940	17940	17940	17940	1
656	20231101	095700	28403450	17910	17910	17910	17910	0
657	20231101	095600	28403450	17910	17910	17910	17910	28
658	20231101	095500	27901970	17910	17910	17910	17910	2
659	20231101	095400	27866150	17910	17910	17910	17910	0
660	20231101	095300	27866150	17910	17910	17910	17910	0
661	20231101	095200	27866150	17910	17910	17910	17910	0
662	20231101	095100	27866150	17910	17910	17910	17910	0
663	20231101	095000	27866150	17910	17910	17910	17910	0
664	20231101	094900	27866150	17910	17910	17910	17910	28
665	20231101	094800	27364670	17960	17960	17960	17960	1
666	20231101	094700	27346710	17980	17980	17980	17980	0
667	20231101	094600	27346710	17980	17920	17980	17920	6
668	20231101	094500	27239130	17910	17910	17910	17910	0
669	20231101	094400	27239130	17910	17910	17910	17910	16
670	20231101	094300	26952570	17910	17910	17910	17910	2
671	20231101	094200	26916750	17890	17890	17890	17890	0
672	20231101	094100	26916750	17890	17890	17890	17890	1
673	20231101	094000	26898860	17880	17880	17880	17880	5
674	20231101	093900	26809460	17880	17880	17880	17880	11
675	20231101	093800	26612780	17880	17880	17880	17880	1
676	20231101	093700	26594900	17860	17890	17890	17860	29
677	20231101	093600	26076310	17910	17930	17930	17910	23
678	20231101	093500	25664360	17920	17940	17940	17920	286
679	20231101	093400	20536480	17930	17930	17930	17930	37
680	20231101	093300	19873070	17950	17960	17960	17950	259
681	20231101	093200	15223020	17950	17950	17950	17950	106
682	20231101	093100	13320320	17990	17990	17990	17990	0
683	20231101	093000	13320320	17990	17980	17990	17980	12
684	20231101	092900	13104550	17960	17960	17960	17960	0
685	20231101	092800	13104550	17960	17960	17960	17960	0
686	20231101	092700	13104550	17960	17960	17960	17960	66
687	20231101	092600	11919190	17960	17960	17960	17960	1
688	20231101	092500	11901230	17960	17960	17960	17960	0
689	20231101	092400	11901230	17960	17960	17960	17960	0
690	20231101	092300	11901230	17960	17960	17960	17960	0
691	20231101	092200	11901230	17960	17960	17960	17960	52
692	20231101	092100	10967310	17960	17960	17960	17960	0
693	20231101	092000	10967310	17960	17960	17960	17960	0
694	20231101	091900	10967310	17960	17970	17970	17960	90
695	20231101	091800	9350810	17960	17960	17960	17960	0
696	20231101	091700	9350810	17960	17960	17960	17960	0
697	20231101	091600	9350810	17960	17960	17960	17960	0
698	20231101	091500	9350810	17960	17960	17960	17960	50
699	20231101	091400	8452810	17960	17950	17960	17950	20
700	20231101	091300	8093680	17950	17890	17950	17890	40
701	20231101	091200	7377660	17900	17900	17900	17900	0
702	20231101	091100	7377660	17900	17900	17900	17900	65
703	20231101	091000	6214160	17900	17900	17900	17900	0
704	20231101	090900	6214160	17900	17900	17900	17900	0
705	20231101	090800	6214160	17900	17900	17900	17900	0
706	20231101	090700	6214160	17900	17900	17900	17900	0
707	20231101	090600	6214160	17900	17900	17900	17900	0
708	20231101	090500	6214160	17900	17950	17950	17900	7
709	20231101	090400	6088610	17950	17960	17960	17950	225
710	20231101	090300	2047630	18010	17960	18030	17960	4
711	20231101	090200	1975600	17960	17960	17960	17960	0
712	20231101	090100	1975600	17960	17960	17960	17960	0
713	20231101	090000	1975600	17960	17960	17960	17960	110