KissMeData/175140/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202600	534476970	9130	9130	9130	9130	887
3	20231101	202500	534476970	9130	9130	9130	9130	0
4	20231101	202400	534476970	9130	9130	9130	9130	0
5	20231101	202300	534476970	9130	9130	9130	9130	0
6	20231101	202200	534476970	9130	9130	9130	9130	0
7	20231101	202100	534476970	9130	9130	9130	9130	0
8	20231101	202000	534476970	9130	9130	9130	9130	0
9	20231101	201900	534476970	9130	9130	9130	9130	0
10	20231101	201800	534476970	9130	9130	9130	9130	0
11	20231101	201700	534476970	9130	9130	9130	9130	0
12	20231101	201600	534476970	9130	9130	9130	9130	0
13	20231101	201500	534476970	9130	9130	9130	9130	0
14	20231101	201400	534476970	9130	9130	9130	9130	0
15	20231101	201300	534476970	9130	9130	9130	9130	0
16	20231101	201200	534476970	9130	9130	9130	9130	0
17	20231101	201100	534476970	9130	9130	9130	9130	0
18	20231101	201000	534476970	9130	9130	9130	9130	0
19	20231101	200900	534476970	9130	9130	9130	9130	0
20	20231101	200800	534476970	9130	9130	9130	9130	0
21	20231101	200700	534476970	9130	9130	9130	9130	0
22	20231101	200600	534476970	9130	9130	9130	9130	0
23	20231101	200500	534476970	9130	9130	9130	9130	0
24	20231101	200400	534476970	9130	9130	9130	9130	0
25	20231101	200300	534476970	9130	9130	9130	9130	0
26	20231101	200200	534476970	9130	9130	9130	9130	0
27	20231101	200100	534476970	9130	9130	9130	9130	0
28	20231101	200000	534476970	9130	9130	9130	9130	0
29	20231101	195900	534476970	9130	9130	9130	9130	0
30	20231101	195800	534476970	9130	9130	9130	9130	0
31	20231101	195700	534476970	9130	9130	9130	9130	0
32	20231101	195600	534476970	9130	9130	9130	9130	887
33	20231101	195500	534476970	9130	9130	9130	9130	0
34	20231101	195400	534476970	9130	9130	9130	9130	0
35	20231101	195300	534476970	9130	9130	9130	9130	0
36	20231101	195200	534476970	9130	9130	9130	9130	0
37	20231101	195100	534476970	9130	9130	9130	9130	0
38	20231101	195000	534476970	9130	9130	9130	9130	0
39	20231101	194900	534476970	9130	9130	9130	9130	0
40	20231101	194800	534476970	9130	9130	9130	9130	0
41	20231101	194700	534476970	9130	9130	9130	9130	0
42	20231101	194600	534476970	9130	9130	9130	9130	0
43	20231101	194500	534476970	9130	9130	9130	9130	0
44	20231101	194400	534476970	9130	9130	9130	9130	0
45	20231101	194300	534476970	9130	9130	9130	9130	0
46	20231101	194200	534476970	9130	9130	9130	9130	0
47	20231101	194100	534476970	9130	9130	9130	9130	0
48	20231101	194000	534476970	9130	9130	9130	9130	0
49	20231101	193900	534476970	9130	9130	9130	9130	0
50	20231101	193800	534476970	9130	9130	9130	9130	0
51	20231101	193700	534476970	9130	9130	9130	9130	0
52	20231101	193600	534476970	9130	9130	9130	9130	0
53	20231101	193500	534476970	9130	9130	9130	9130	0
54	20231101	193400	534476970	9130	9130	9130	9130	0
55	20231101	193300	534476970	9130	9130	9130	9130	0
56	20231101	193200	534476970	9130	9130	9130	9130	0
57	20231101	193100	534476970	9130	9130	9130	9130	0
58	20231101	193000	534476970	9130	9130	9130	9130	0
59	20231101	192900	534476970	9130	9130	9130	9130	0
60	20231101	192800	534476970	9130	9130	9130	9130	0
61	20231101	192700	534476970	9130	9130	9130	9130	0
62	20231101	192600	534476970	9130	9130	9130	9130	887
63	20231101	192500	534476970	9130	9130	9130	9130	0
64	20231101	192400	534476970	9130	9130	9130	9130	0
65	20231101	192300	534476970	9130	9130	9130	9130	0
66	20231101	192200	534476970	9130	9130	9130	9130	0
67	20231101	192100	534476970	9130	9130	9130	9130	0
68	20231101	192000	534476970	9130	9130	9130	9130	0
69	20231101	191900	534476970	9130	9130	9130	9130	0
70	20231101	191800	534476970	9130	9130	9130	9130	0
71	20231101	191700	534476970	9130	9130	9130	9130	0
72	20231101	191600	534476970	9130	9130	9130	9130	0
73	20231101	191500	534476970	9130	9130	9130	9130	0
74	20231101	191400	534476970	9130	9130	9130	9130	0
75	20231101	191300	534476970	9130	9130	9130	9130	0
76	20231101	191200	534476970	9130	9130	9130	9130	0
77	20231101	191100	534476970	9130	9130	9130	9130	0
78	20231101	191000	534476970	9130	9130	9130	9130	0
79	20231101	190900	534476970	9130	9130	9130	9130	0
80	20231101	190800	534476970	9130	9130	9130	9130	0
81	20231101	190700	534476970	9130	9130	9130	9130	0
82	20231101	190600	534476970	9130	9130	9130	9130	0
83	20231101	190500	534476970	9130	9130	9130	9130	0
84	20231101	190400	534476970	9130	9130	9130	9130	0
85	20231101	190300	534476970	9130	9130	9130	9130	0
86	20231101	190200	534476970	9130	9130	9130	9130	0
87	20231101	190100	534476970	9130	9130	9130	9130	0
88	20231101	190000	534476970	9130	9130	9130	9130	0
89	20231101	185900	534476970	9130	9130	9130	9130	0
90	20231101	185800	534476970	9130	9130	9130	9130	0
91	20231101	185700	534476970	9130	9130	9130	9130	0
92	20231101	185600	534476970	9130	9130	9130	9130	887
93	20231101	185500	534476970	9130	9130	9130	9130	0
94	20231101	185400	534476970	9130	9130	9130	9130	0
95	20231101	185300	534476970	9130	9130	9130	9130	0
96	20231101	185200	534476970	9130	9130	9130	9130	0
97	20231101	185100	534476970	9130	9130	9130	9130	0
98	20231101	185000	534476970	9130	9130	9130	9130	0
99	20231101	184900	534476970	9130	9130	9130	9130	0
100	20231101	184800	534476970	9130	9130	9130	9130	0
101	20231101	184700	534476970	9130	9130	9130	9130	0
102	20231101	184600	534476970	9130	9130	9130	9130	0
103	20231101	184500	534476970	9130	9130	9130	9130	0
104	20231101	184400	534476970	9130	9130	9130	9130	0
105	20231101	184300	534476970	9130	9130	9130	9130	0
106	20231101	184200	534476970	9130	9130	9130	9130	0
107	20231101	184100	534476970	9130	9130	9130	9130	0
108	20231101	184000	534476970	9130	9130	9130	9130	0
109	20231101	183900	534476970	9130	9130	9130	9130	0
110	20231101	183800	534476970	9130	9130	9130	9130	0
111	20231101	183700	534476970	9130	9130	9130	9130	0
112	20231101	183600	534476970	9130	9130	9130	9130	0
113	20231101	183500	534476970	9130	9130	9130	9130	0
114	20231101	183400	534476970	9130	9130	9130	9130	0
115	20231101	183300	534476970	9130	9130	9130	9130	0
116	20231101	183200	534476970	9130	9130	9130	9130	0
117	20231101	183100	534476970	9130	9130	9130	9130	0
118	20231101	183000	534476970	9130	9130	9130	9130	0
119	20231101	182900	534476970	9130	9130	9130	9130	0
120	20231101	182800	534476970	9130	9130	9130	9130	0
121	20231101	182700	534476970	9130	9130	9130	9130	0
122	20231101	182600	534476970	9130	9130	9130	9130	887
123	20231101	182500	534476970	9130	9130	9130	9130	0
124	20231101	182400	534476970	9130	9130	9130	9130	0
125	20231101	182300	534476970	9130	9130	9130	9130	0
126	20231101	182200	534476970	9130	9130	9130	9130	0
127	20231101	182100	534476970	9130	9130	9130	9130	0
128	20231101	182000	534476970	9130	9130	9130	9130	0
129	20231101	181900	534476970	9130	9130	9130	9130	0
130	20231101	181800	534476970	9130	9130	9130	9130	0
131	20231101	181700	534476970	9130	9130	9130	9130	0
132	20231101	181600	534476970	9130	9130	9130	9130	0
133	20231101	181500	534476970	9130	9130	9130	9130	0
134	20231101	181400	534476970	9130	9130	9130	9130	0
135	20231101	181300	534476970	9130	9130	9130	9130	0
136	20231101	181200	534476970	9130	9130	9130	9130	0
137	20231101	181100	534476970	9130	9130	9130	9130	0
138	20231101	181000	534476970	9130	9130	9130	9130	0
139	20231101	180900	534476970	9130	9130	9130	9130	0
140	20231101	180800	534476970	9130	9130	9130	9130	0
141	20231101	180700	534476970	9130	9130	9130	9130	0
142	20231101	180600	534476970	9130	9130	9130	9130	0
143	20231101	180500	534476970	9130	9130	9130	9130	0
144	20231101	180400	534476970	9130	9130	9130	9130	0
145	20231101	180300	534476970	9130	9130	9130	9130	0
146	20231101	180200	534476970	9130	9130	9130	9130	0
147	20231101	180100	534476970	9130	9130	9130	9130	0
148	20231101	180000	534476970	9130	9130	9130	9130	0
149	20231101	175900	534476970	9130	9130	9130	9130	0
150	20231101	175800	534476970	9130	9130	9130	9130	0
151	20231101	175700	534476970	9130	9130	9130	9130	0
152	20231101	175600	534476970	9130	9130	9130	9130	887
153	20231101	175500	534476970	9130	9130	9130	9130	0
154	20231101	175400	534476970	9130	9130	9130	9130	0
155	20231101	175300	534476970	9130	9130	9130	9130	0
156	20231101	175200	534476970	9130	9130	9130	9130	0
157	20231101	175100	534476970	9130	9130	9130	9130	0
158	20231101	175000	534476970	9130	9130	9130	9130	0
159	20231101	174900	534476970	9130	9130	9130	9130	0
160	20231101	174800	534476970	9130	9130	9130	9130	0
161	20231101	174700	534476970	9130	9130	9130	9130	0
162	20231101	174600	534476970	9130	9130	9130	9130	0
163	20231101	174500	534476970	9130	9130	9130	9130	0
164	20231101	174400	534476970	9130	9130	9130	9130	0
165	20231101	174300	534476970	9130	9130	9130	9130	0
166	20231101	174200	534476970	9130	9130	9130	9130	0
167	20231101	174100	534476970	9130	9130	9130	9130	0
168	20231101	174000	534476970	9130	9130	9130	9130	0
169	20231101	173900	534476970	9130	9130	9130	9130	0
170	20231101	173800	534476970	9130	9130	9130	9130	0
171	20231101	173700	534476970	9130	9130	9130	9130	0
172	20231101	173600	534476970	9130	9130	9130	9130	0
173	20231101	173500	534476970	9130	9130	9130	9130	0
174	20231101	173400	534476970	9130	9130	9130	9130	0
175	20231101	173300	534476970	9130	9130	9130	9130	0
176	20231101	173200	534476970	9130	9130	9130	9130	0
177	20231101	173100	534476970	9130	9130	9130	9130	0
178	20231101	173000	534476970	9130	9130	9130	9130	0
179	20231101	172900	534476970	9130	9130	9130	9130	0
180	20231101	172800	534476970	9130	9130	9130	9130	0
181	20231101	172700	534476970	9130	9130	9130	9130	0
182	20231101	172600	534476970	9130	9130	9130	9130	887
183	20231101	172500	534476970	9130	9130	9130	9130	0
184	20231101	172400	534476970	9130	9130	9130	9130	0
185	20231101	172300	534476970	9130	9130	9130	9130	0
186	20231101	172200	534476970	9130	9130	9130	9130	0
187	20231101	172100	534476970	9130	9130	9130	9130	0
188	20231101	172000	534476970	9130	9130	9130	9130	0
189	20231101	171900	534476970	9130	9130	9130	9130	0
190	20231101	171800	534476970	9130	9130	9130	9130	0
191	20231101	171700	534476970	9130	9130	9130	9130	0
192	20231101	171600	534476970	9130	9130	9130	9130	0
193	20231101	171500	534476970	9130	9130	9130	9130	0
194	20231101	171400	534476970	9130	9130	9130	9130	0
195	20231101	171300	534476970	9130	9130	9130	9130	0
196	20231101	171200	534476970	9130	9130	9130	9130	0
197	20231101	171100	534476970	9130	9130	9130	9130	0
198	20231101	171000	534476970	9130	9130	9130	9130	0
199	20231101	170900	534476970	9130	9130	9130	9130	0
200	20231101	170800	534476970	9130	9130	9130	9130	0
201	20231101	170700	534476970	9130	9130	9130	9130	0
202	20231101	170600	534476970	9130	9130	9130	9130	0
203	20231101	170500	534476970	9130	9130	9130	9130	0
204	20231101	170400	534476970	9130	9130	9130	9130	0
205	20231101	170300	534476970	9130	9130	9130	9130	0
206	20231101	170200	534476970	9130	9130	9130	9130	0
207	20231101	170100	534476970	9130	9130	9130	9130	0
208	20231101	170000	534476970	9130	9130	9130	9130	0
209	20231101	165900	534476970	9130	9130	9130	9130	0
210	20231101	165800	534476970	9130	9130	9130	9130	0
211	20231101	165700	534476970	9130	9130	9130	9130	0
212	20231101	165600	534476970	9130	9130	9130	9130	887
213	20231101	165500	534476970	9130	9130	9130	9130	0
214	20231101	165400	534476970	9130	9130	9130	9130	0
215	20231101	165300	534476970	9130	9130	9130	9130	0
216	20231101	165200	534476970	9130	9130	9130	9130	0
217	20231101	165100	534476970	9130	9130	9130	9130	0
218	20231101	165000	534476970	9130	9130	9130	9130	0
219	20231101	164900	534476970	9130	9130	9130	9130	0
220	20231101	164800	534476970	9130	9130	9130	9130	0
221	20231101	164700	534476970	9130	9130	9130	9130	0
222	20231101	164600	534476970	9130	9130	9130	9130	0
223	20231101	164500	534476970	9130	9130	9130	9130	0
224	20231101	164400	534476970	9130	9130	9130	9130	0
225	20231101	164300	534476970	9130	9130	9130	9130	0
226	20231101	164200	534476970	9130	9130	9130	9130	0
227	20231101	164100	534476970	9130	9130	9130	9130	0
228	20231101	164000	534476970	9130	9130	9130	9130	0
229	20231101	163900	534476970	9130	9130	9130	9130	0
230	20231101	163800	534476970	9130	9130	9130	9130	0
231	20231101	163700	534476970	9130	9130	9130	9130	0
232	20231101	163600	534476970	9130	9130	9130	9130	0
233	20231101	163500	534476970	9130	9130	9130	9130	0
234	20231101	163400	534476970	9130	9130	9130	9130	0
235	20231101	163300	534476970	9130	9130	9130	9130	0
236	20231101	163200	534476970	9130	9130	9130	9130	0
237	20231101	163100	534476970	9130	9130	9130	9130	0
238	20231101	163000	534476970	9130	9130	9130	9130	0
239	20231101	162900	534476970	9130	9130	9130	9130	0
240	20231101	162800	534476970	9130	9130	9130	9130	0
241	20231101	162700	534476970	9130	9130	9130	9130	0
242	20231101	162600	534476970	9130	9130	9130	9130	887
243	20231101	162500	534476970	9130	9130	9130	9130	0
244	20231101	162400	534476970	9130	9130	9130	9130	0
245	20231101	162300	534476970	9130	9130	9130	9130	0
246	20231101	162200	534476970	9130	9130	9130	9130	0
247	20231101	162100	534476970	9130	9130	9130	9130	0
248	20231101	162000	534476970	9130	9130	9130	9130	0
249	20231101	161900	534476970	9130	9130	9130	9130	0
250	20231101	161800	534476970	9130	9130	9130	9130	0
251	20231101	161700	534476970	9130	9130	9130	9130	0
252	20231101	161600	534476970	9130	9130	9130	9130	0
253	20231101	161500	534476970	9130	9130	9130	9130	0
254	20231101	161400	534476970	9130	9130	9130	9130	0
255	20231101	161300	534476970	9130	9130	9130	9130	0
256	20231101	161200	534476970	9130	9130	9130	9130	0
257	20231101	161100	534476970	9130	9130	9130	9130	0
258	20231101	161000	534476970	9130	9130	9130	9130	0
259	20231101	160900	534476970	9130	9130	9130	9130	0
260	20231101	160800	534476970	9130	9130	9130	9130	0
261	20231101	160700	534476970	9130	9130	9130	9130	0
262	20231101	160600	534476970	9130	9130	9130	9130	0
263	20231101	160500	534476970	9130	9130	9130	9130	0
264	20231101	160400	534476970	9130	9130	9130	9130	0
265	20231101	160300	534476970	9130	9130	9130	9130	0
266	20231101	160200	534476970	9130	9130	9130	9130	0
267	20231101	160100	534476970	9130	9130	9130	9130	0
268	20231101	160000	534476970	9130	9130	9130	9130	0
269	20231101	155900	534476970	9130	9130	9130	9130	0
270	20231101	155800	534476970	9130	9130	9130	9130	0
271	20231101	155700	534476970	9130	9130	9130	9130	0
272	20231101	155600	534476970	9130	9130	9130	9130	887
273	20231101	155500	534476970	9130	9130	9130	9130	0
274	20231101	155400	534476970	9130	9130	9130	9130	0
275	20231101	155300	534476970	9130	9130	9130	9130	0
276	20231101	155200	534476970	9130	9130	9130	9130	0
277	20231101	155100	534476970	9130	9130	9130	9130	0
278	20231101	155000	534476970	9130	9130	9130	9130	0
279	20231101	154900	534476970	9130	9130	9130	9130	0
280	20231101	154800	534476970	9130	9130	9130	9130	0
281	20231101	154700	534476970	9130	9130	9130	9130	0
282	20231101	154600	534476970	9130	9130	9130	9130	0
283	20231101	154500	534476970	9130	9130	9130	9130	0
284	20231101	154400	534476970	9130	9130	9130	9130	0
285	20231101	154300	534476970	9130	9130	9130	9130	0
286	20231101	154200	534476970	9130	9130	9130	9130	0
287	20231101	154100	534476970	9130	9130	9130	9130	0
288	20231101	154000	534476970	9130	9130	9130	9130	0
289	20231101	153900	534476970	9130	9130	9130	9130	0
290	20231101	153800	534476970	9130	9130	9130	9130	0
291	20231101	153700	534476970	9130	9130	9130	9130	0
292	20231101	153600	534476970	9130	9130	9130	9130	0
293	20231101	153500	534476970	9130	9130	9130	9130	0
294	20231101	153400	534476970	9130	9130	9130	9130	0
295	20231101	153300	534476970	9130	9130	9130	9130	0
296	20231101	153200	534476970	9130	9130	9130	9130	0
297	20231101	153100	534476970	9130	9130	9130	9130	0
298	20231101	153000	534476970	9130	9130	9130	9130	887
299	20231101	152900	526378660	9230	9230	9230	9230	0
300	20231101	152800	526378660	9230	9230	9230	9230	0
301	20231101	152700	526378660	9230	9230	9230	9230	0
302	20231101	152600	526378660	9230	9230	9230	9230	0
303	20231101	152500	526378660	9230	9230	9230	9230	0
304	20231101	152400	526378660	9230	9230	9230	9230	0
305	20231101	152300	526378660	9230	9230	9230	9230	0
306	20231101	152200	526378660	9230	9230	9230	9230	0
307	20231101	152100	526378660	9230	9230	9230	9230	0
308	20231101	152000	526378660	9230	9230	9230	9230	0
309	20231101	151900	526378660	9230	9170	9230	9120	2089
310	20231101	151800	507210630	9240	9240	9240	9240	0
311	20231101	151700	507210630	9240	9210	9240	9150	1002
312	20231101	151600	498017070	9250	9210	9250	9210	14
313	20231101	151500	497888090	9200	9230	9230	9200	26
314	20231101	151400	497648680	9260	9260	9260	9260	0
315	20231101	151300	497648680	9260	9260	9260	9260	0
316	20231101	151200	497648680	9260	9260	9260	9260	0
317	20231101	151100	497648680	9260	9220	9260	9210	31
318	20231101	151000	497363020	9260	9260	9260	9260	0
319	20231101	150900	497363020	9260	9260	9260	9260	0
320	20231101	150800	497363020	9260	9260	9260	9260	0
321	20231101	150700	497363020	9260	9260	9260	9260	24
322	20231101	150600	497140780	9260	9260	9260	9200	3
323	20231101	150500	497113060	9200	9200	9200	9200	10
324	20231101	150400	497021060	9260	9260	9260	9260	0
325	20231101	150300	497021060	9260	9260	9260	9260	0
326	20231101	150200	497021060	9260	9260	9260	9260	0
327	20231101	150100	497021060	9260	9260	9260	9260	0
328	20231101	150000	497021060	9260	9260	9260	9260	0
329	20231101	145900	497021060	9260	9260	9260	9260	0
330	20231101	145800	497021060	9260	9260	9260	9240	68
331	20231101	145700	496392700	9260	9260	9260	9260	0
332	20231101	145600	496392700	9260	9260	9260	9260	3
333	20231101	145500	496364920	9250	9250	9250	9250	10000
334	20231101	145400	403864920	9250	9250	9250	9250	0
335	20231101	145300	403864920	9250	9250	9250	9250	1
336	20231101	145200	403855670	9260	9260	9260	9260	1
337	20231101	145100	403846410	9270	9270	9270	9270	3
338	20231101	145000	403818600	9280	9280	9280	9280	1
339	20231101	144900	403809320	9280	9280	9280	9280	0
340	20231101	144800	403809320	9280	9280	9280	9280	0
341	20231101	144700	403809320	9280	9280	9280	9280	0
342	20231101	144600	403809320	9280	9280	9280	9280	0
343	20231101	144500	403809320	9280	9280	9280	9280	0
344	20231101	144400	403809320	9280	9310	9310	9280	5
345	20231101	144300	403762860	9320	9320	9320	9320	1
346	20231101	144200	403753540	9320	9320	9320	9320	0
347	20231101	144100	403753540	9320	9320	9320	9320	0
348	20231101	144000	403753540	9320	9320	9320	9320	0
349	20231101	143900	403753540	9320	9320	9320	9320	5
350	20231101	143800	403706940	9320	9330	9330	9320	3
351	20231101	143700	403678970	9320	9320	9320	9320	1
352	20231101	143600	403669650	9330	9330	9330	9330	0
353	20231101	143500	403669650	9330	9330	9330	9330	0
354	20231101	143400	403669650	9330	9330	9330	9330	0
355	20231101	143300	403669650	9330	9320	9330	9320	503
356	20231101	143200	398981660	9320	9320	9320	9320	0
357	20231101	143100	398981660	9320	9320	9320	9320	0
358	20231101	143000	398981660	9320	9310	9330	9310	502
359	20231101	142900	394303030	9320	9300	9320	9300	1000
360	20231101	142800	384984250	9320	9320	9320	9320	0
361	20231101	142700	384984250	9320	9320	9320	9320	0
362	20231101	142600	384984250	9320	9320	9320	9320	0
363	20231101	142500	384984250	9320	9320	9320	9320	0
364	20231101	142400	384984250	9320	9240	9320	9240	603
365	20231101	142300	379371880	9290	9150	9290	9140	3337
366	20231101	142200	348751700	9140	9120	9140	9100	694
367	20231101	142100	342413760	9090	9110	9110	9090	18
368	20231101	142000	342249950	9140	9110	9160	9100	602
369	20231101	141900	336771440	9180	9180	9180	9180	0
370	20231101	141800	336771440	9180	9180	9180	9180	1
371	20231101	141700	336762260	9100	9190	9190	9100	1366
372	20231101	141600	324282890	9200	9200	9200	9190	21
373	20231101	141500	324089730	9200	9200	9200	9200	4
374	20231101	141400	324052930	9200	9200	9200	9200	25
375	20231101	141300	323822930	9250	9250	9250	9250	2
376	20231101	141200	323804430	9260	9260	9260	9260	0
377	20231101	141100	323804430	9260	9260	9260	9260	0
378	20231101	141000	323804430	9260	9260	9260	9260	0
379	20231101	140900	323804430	9260	9200	9260	9200	94
380	20231101	140800	322939570	9260	9260	9260	9260	0
381	20231101	140700	322939570	9260	9220	9260	9200	101
382	20231101	140600	322010230	9260	9220	9260	9220	283
383	20231101	140500	319400930	9240	9240	9240	9240	18
384	20231101	140400	319234610	9260	9250	9260	9240	120
385	20231101	140300	318125600	9250	9260	9260	9250	416
386	20231101	140200	314274450	9300	9300	9300	9300	0
387	20231101	140100	314274450	9300	9300	9300	9300	0
388	20231101	140000	314274450	9300	9300	9300	9300	0
389	20231101	135900	314274450	9300	9300	9300	9300	0
390	20231101	135800	314274450	9300	9300	9300	9300	50
391	20231101	135700	313809450	9300	9300	9300	9300	1
392	20231101	135600	313800150	9300	9300	9300	9300	100
393	20231101	135500	312870150	9300	9300	9300	9300	0
394	20231101	135400	312870150	9300	9300	9300	9300	0
395	20231101	135300	312870150	9300	9300	9300	9300	0
396	20231101	135200	312870150	9300	9300	9300	9300	0
397	20231101	135100	312870150	9300	9290	9300	9290	200
398	20231101	135000	311011790	9290	9290	9290	9290	0
399	20231101	134900	311011790	9290	9290	9290	9290	0
400	20231101	134800	311011790	9290	9290	9290	9290	0
401	20231101	134700	311011790	9290	9290	9290	9290	0
402	20231101	134600	311011790	9290	9290	9290	9290	0
403	20231101	134500	311011790	9290	9290	9290	9290	1
404	20231101	134400	311002500	9270	9270	9270	9270	45
405	20231101	134300	310585350	9270	9270	9270	9270	5
406	20231101	134200	310539000	9270	9270	9270	9270	50
407	20231101	134100	310075500	9260	9260	9260	9260	0
408	20231101	134000	310075500	9260	9260	9260	9260	0
409	20231101	133900	310075500	9260	9260	9260	9260	5
410	20231101	133800	310029200	9260	9260	9260	9260	51
411	20231101	133700	309556940	9250	9250	9250	9250	0
412	20231101	133600	309556940	9250	9250	9250	9250	0
413	20231101	133500	309556940	9250	9250	9250	9250	0
414	20231101	133400	309556940	9250	9250	9250	9250	1465
415	20231101	133300	296005690	9250	9250	9250	9250	0
416	20231101	133200	296005690	9250	9250	9250	9250	0
417	20231101	133100	296005690	9250	9250	9250	9250	0
418	20231101	133000	296005690	9250	9250	9250	9250	0
419	20231101	132900	296005690	9250	9250	9250	9250	0
420	20231101	132800	296005690	9250	9250	9250	9250	0
421	20231101	132700	296005690	9250	9250	9250	9250	0
422	20231101	132600	296005690	9250	9250	9250	9250	0
423	20231101	132500	296005690	9250	9250	9250	9250	0
424	20231101	132400	296005690	9250	9250	9250	9250	0
425	20231101	132300	296005690	9250	9250	9250	9250	0
426	20231101	132200	296005690	9250	9250	9250	9250	0
427	20231101	132100	296005690	9250	9250	9250	9250	0
428	20231101	132000	296005690	9250	9250	9250	9250	0
429	20231101	131900	296005690	9250	9250	9250	9250	552
430	20231101	131800	290899690	9250	9250	9250	9250	0
431	20231101	131700	290899690	9250	9250	9250	9250	0
432	20231101	131600	290899690	9250	9250	9250	9250	0
433	20231101	131500	290899690	9250	9250	9250	9250	0
434	20231101	131400	290899690	9250	9250	9250	9250	0
435	20231101	131300	290899690	9250	9250	9250	9250	0
436	20231101	131200	290899690	9250	9250	9250	9250	0
437	20231101	131100	290899690	9250	9250	9250	9250	3
438	20231101	131000	290871940	9250	9240	9250	9240	16
439	20231101	130900	290724080	9240	9240	9240	9240	408
440	20231101	130800	286954160	9240	9240	9240	9240	386
441	20231101	130700	283387520	9220	9220	9220	9220	300
442	20231101	130600	280621520	9220	9220	9220	9220	0
443	20231101	130500	280621520	9220	9220	9220	9220	1
444	20231101	130400	280612300	9220	9220	9220	9220	3
445	20231101	130300	280584640	9180	9230	9240	9180	484
446	20231101	130200	276129000	9240	9240	9240	9240	1000
447	20231101	130100	266889000	9250	9250	9250	9250	1
448	20231101	130000	266879750	9160	9200	9200	9160	207
449	20231101	125900	264981330	9270	9270	9270	9270	0
450	20231101	125800	264981330	9270	9270	9270	9270	0
451	20231101	125700	264981330	9270	9270	9270	9270	0
452	20231101	125600	264981330	9270	9270	9270	9270	0
453	20231101	125500	264981330	9270	9270	9270	9270	0
454	20231101	125400	264981330	9270	9200	9270	9200	143
455	20231101	125300	263665660	9270	9270	9270	9270	0
456	20231101	125200	263665660	9270	9210	9270	9200	201
457	20231101	125100	261815300	9270	9270	9270	9270	0
458	20231101	125000	261815300	9270	9270	9270	9270	0
459	20231101	124900	261815300	9270	9270	9270	9270	0
460	20231101	124800	261815300	9270	9270	9270	9270	0
461	20231101	124700	261815300	9270	9270	9270	9270	0
462	20231101	124600	261815300	9270	9220	9270	9210	111
463	20231101	124500	260791860	9230	9240	9240	9230	197
464	20231101	124400	258973530	9290	9290	9290	9290	0
465	20231101	124300	258973530	9290	9290	9290	9290	0
466	20231101	124200	258973530	9290	9290	9290	9290	6
467	20231101	124100	258917790	9290	9290	9290	9290	0
468	20231101	124000	258917790	9290	9290	9290	9290	0
469	20231101	123900	258917790	9290	9290	9290	9290	4
470	20231101	123800	258880630	9290	9290	9290	9290	0
471	20231101	123700	258880630	9290	9290	9290	9290	0
472	20231101	123600	258880630	9290	9290	9290	9290	1
473	20231101	123500	258871340	9290	9230	9290	9230	12
474	20231101	123400	258760520	9300	9300	9300	9300	0
475	20231101	123300	258760520	9300	9300	9300	9300	0
476	20231101	123200	258760520	9300	9300	9300	9300	1
477	20231101	123100	258751220	9230	9230	9230	9230	0
478	20231101	123000	258751220	9230	9290	9310	9230	657
479	20231101	122900	252656310	9290	9290	9290	9290	4
480	20231101	122800	252619150	9290	9290	9290	9290	0
481	20231101	122700	252619150	9290	9290	9290	9290	1
482	20231101	122600	252609860	9290	9290	9290	9290	0
483	20231101	122500	252609860	9290	9230	9290	9230	56
484	20231101	122400	252092920	9300	9300	9300	9300	0
485	20231101	122300	252092920	9300	9300	9300	9300	0
486	20231101	122200	252092920	9300	9300	9300	9300	0
487	20231101	122100	252092920	9300	9300	9300	9300	0
488	20231101	122000	252092920	9300	9300	9300	9300	0
489	20231101	121900	252092920	9300	9300	9300	9300	0
490	20231101	121800	252092920	9300	9300	9300	9300	0
491	20231101	121700	252092920	9300	9300	9300	9300	0
492	20231101	121600	252092920	9300	9300	9300	9300	1
493	20231101	121500	252083620	9310	9310	9310	9310	0
494	20231101	121400	252083620	9310	9310	9310	9310	0
495	20231101	121300	252083620	9310	9310	9310	9310	0
496	20231101	121200	252083620	9310	9310	9310	9310	0
497	20231101	121100	252083620	9310	9310	9310	9310	0
498	20231101	121000	252083620	9310	9300	9310	9300	10
499	20231101	120900	251990610	9290	9290	9290	9290	4
500	20231101	120800	251953450	9300	9300	9300	9300	0
501	20231101	120700	251953450	9300	9300	9300	9300	1
502	20231101	120600	251944150	9290	9290	9290	9290	0
503	20231101	120500	251944150	9290	9290	9290	9290	225
504	20231101	120400	249853900	9290	9290	9290	9290	1
505	20231101	120300	249844610	9290	9290	9290	9290	12
506	20231101	120200	249733130	9290	9290	9290	9290	0
507	20231101	120100	249733130	9290	9290	9290	9290	1
508	20231101	120000	249723840	9230	9230	9230	9230	350
509	20231101	115900	246493340	9310	9310	9310	9310	0
510	20231101	115800	246493340	9310	9310	9310	9310	0
511	20231101	115700	246493340	9310	9310	9310	9310	0
512	20231101	115600	246493340	9310	9310	9310	9310	0
513	20231101	115500	246493340	9310	9310	9310	9310	0
514	20231101	115400	246493340	9310	9310	9310	9310	0
515	20231101	115300	246493340	9310	9310	9310	9310	5
516	20231101	115200	246446790	9320	9230	9320	9230	32
517	20231101	115100	246151340	9230	9230	9230	9230	10
518	20231101	115000	246059040	9230	9230	9230	9230	162
519	20231101	114900	244563780	9320	9320	9320	9320	0
520	20231101	114800	244563780	9320	9320	9320	9320	0
521	20231101	114700	244563780	9320	9320	9320	9320	1
522	20231101	114600	244554460	9250	9250	9250	9250	0
523	20231101	114500	244554460	9250	9250	9250	9250	0
524	20231101	114400	244554460	9250	9250	9250	9250	144
525	20231101	114300	243222460	9320	9320	9320	9320	0
526	20231101	114200	243222460	9320	9320	9320	9320	0
527	20231101	114100	243222460	9320	9320	9320	9320	0
528	20231101	114000	243222460	9320	9320	9320	9320	0
529	20231101	113900	243222460	9320	9320	9320	9320	0
530	20231101	113800	243222460	9320	9320	9320	9320	0
531	20231101	113700	243222460	9320	9320	9320	9320	0
532	20231101	113600	243222460	9320	9320	9320	9320	0
533	20231101	113500	243222460	9320	9320	9320	9320	0
534	20231101	113400	243222460	9320	9320	9320	9320	0
535	20231101	113300	243222460	9320	9320	9320	9320	0
536	20231101	113200	243222460	9320	9320	9320	9320	1
537	20231101	113100	243213140	9290	9320	9320	9290	501
538	20231101	113000	238558820	9290	9290	9290	9290	19
539	20231101	112900	238382310	9290	9290	9290	9290	0
540	20231101	112800	238382310	9290	9290	9290	9290	0
541	20231101	112700	238382310	9290	9250	9290	9250	53
542	20231101	112600	237892020	9250	9250	9250	9250	0
543	20231101	112500	237892020	9250	9250	9250	9250	0
544	20231101	112400	237892020	9250	9250	9250	9250	2
545	20231101	112300	237873520	9250	9250	9250	9240	69
546	20231101	112200	237235470	9340	9340	9340	9340	0
547	20231101	112100	237235470	9340	9340	9340	9340	0
548	20231101	112000	237235470	9340	9340	9340	9340	10
549	20231101	111900	237142070	9340	9340	9340	9340	0
550	20231101	111800	237142070	9340	9340	9340	9340	0
551	20231101	111700	237142070	9340	9340	9340	9340	0
552	20231101	111600	237142070	9340	9340	9340	9340	0
553	20231101	111500	237142070	9340	9340	9340	9340	1
554	20231101	111400	237132730	9340	9340	9340	9340	0
555	20231101	111300	237132730	9340	9340	9340	9340	2
556	20231101	111200	237114050	9340	9340	9340	9340	0
557	20231101	111100	237114050	9340	9340	9340	9340	0
558	20231101	111000	237114050	9340	9340	9340	9340	45
559	20231101	110900	236693750	9340	9340	9340	9340	0
560	20231101	110800	236693750	9340	9340	9340	9340	6
561	20231101	110700	236637710	9340	9340	9340	9340	0
562	20231101	110600	236637710	9340	9340	9340	9340	0
563	20231101	110500	236637710	9340	9340	9340	9340	0
564	20231101	110400	236637710	9340	9340	9340	9340	0
565	20231101	110300	236637710	9340	9300	9350	9300	1004
566	20231101	110200	227280440	9320	9280	9320	9280	2000
567	20231101	110100	208662460	9280	9280	9280	9160	257
568	20231101	110000	206302770	9200	9250	9250	9200	76
569	20231101	105900	205601860	9290	9290	9290	9290	4
570	20231101	105800	205564700	9300	9300	9300	9300	1
571	20231101	105700	205555400	9300	9300	9300	9300	0
572	20231101	105600	205555400	9300	9300	9300	9300	0
573	20231101	105500	205555400	9300	9300	9300	9300	29
574	20231101	105400	205285700	9300	9300	9300	9300	1
575	20231101	105300	205276400	9300	9290	9300	9290	6
576	20231101	105200	205220630	9290	9290	9290	9290	0
577	20231101	105100	205220630	9290	9290	9290	9290	0
578	20231101	105000	205220630	9290	9290	9290	9290	28
579	20231101	104900	204960510	9290	9260	9290	9260	801
580	20231101	104800	197535530	9270	9270	9270	9270	0
581	20231101	104700	197535530	9270	9230	9270	9200	801
582	20231101	104600	190160820	9230	9320	9320	9230	1368
583	20231101	104500	177509610	9250	9260	9260	9250	834
584	20231101	104400	169790900	9270	9340	9340	9270	65
585	20231101	104300	169188280	9280	9300	9300	9280	382
586	20231101	104200	165640870	9300	9300	9300	9300	0
587	20231101	104100	165640870	9300	9360	9360	9300	207
588	20231101	104000	163709350	9360	9360	9360	9360	2
589	20231101	103900	163690630	9360	9360	9360	9360	10
590	20231101	103800	163597030	9360	9360	9360	9360	10
591	20231101	103700	163503430	9360	9300	9360	9300	231
592	20231101	103600	161353270	9300	9310	9310	9300	315
593	20231101	103500	158423260	9370	9360	9370	9360	11
594	20231101	103400	158320210	9370	9370	9370	9370	59
595	20231101	103300	157767380	9300	9310	9310	9300	200
596	20231101	103200	155906380	9310	9390	9390	9300	1454
597	20231101	103100	142347600	9340	9340	9340	9340	0
598	20231101	103000	142347600	9340	9340	9340	9340	0
599	20231101	102900	142347600	9340	9340	9340	9340	300
600	20231101	102800	139545600	9400	9400	9400	9400	1
601	20231101	102700	139536200	9400	9400	9400	9400	0
602	20231101	102600	139536200	9400	9410	9430	9390	431
603	20231101	102500	135485540	9410	9390	9410	9390	49
604	20231101	102400	135025060	9440	9320	9440	9320	637
605	20231101	102300	129050920	9310	9310	9310	9310	60
606	20231101	102200	128492320	9270	9310	9450	9270	2089
607	20231101	102100	109019250	8940	8940	8940	8940	0
608	20231101	102000	109019250	8940	8940	8940	8940	0
609	20231101	101900	109019250	8940	9490	9490	8940	3248
610	20231101	101800	79013490	9500	9500	9500	9500	20
611	20231101	101700	78823490	9500	9500	9500	9500	47
612	20231101	101600	78376990	9500	9500	9500	9500	2
613	20231101	101500	78357990	9500	9490	9500	9490	60
614	20231101	101400	77788210	9500	9500	9500	9460	146
615	20231101	101300	76403230	9500	9550	9550	9500	605
616	20231101	101200	70636670	9570	9570	9570	9570	0
617	20231101	101100	70636670	9570	9570	9570	9570	0
618	20231101	101000	70636670	9570	9570	9570	9570	47
619	20231101	100900	70186880	9560	9560	9560	9550	15
620	20231101	100800	70043500	9560	9560	9560	9560	0
621	20231101	100700	70043500	9560	9580	9580	9560	14
622	20231101	100600	69909640	9580	9580	9580	9570	221
623	20231101	100500	67794640	9580	9600	9600	9580	2106
624	20231101	100400	47599130	9600	9600	9600	9600	0
625	20231101	100300	47599130	9600	9600	9600	9600	0
626	20231101	100200	47599130	9600	9610	9610	9600	33
627	20231101	100100	47282320	9610	9610	9610	9610	0
628	20231101	100000	47282320	9610	9630	9630	9610	329
629	20231101	095900	44119780	9700	9700	9700	9700	0
630	20231101	095800	44119780	9700	9700	9700	9700	0
631	20231101	095700	44119780	9700	9700	9700	9700	0
632	20231101	095600	44119780	9700	9700	9700	9700	0
633	20231101	095500	44119780	9700	9690	9700	9690	500
634	20231101	095400	39270210	9620	9620	9620	9620	0
635	20231101	095300	39270210	9620	9630	9630	9620	100
636	20231101	095200	38308060	9670	9670	9670	9670	0
637	20231101	095100	38308060	9670	9670	9670	9670	0
638	20231101	095000	38308060	9670	9670	9670	9670	1
639	20231101	094900	38298390	9680	9680	9680	9680	4
640	20231101	094800	38259670	9690	9700	9700	9690	53
641	20231101	094700	37746050	9620	9620	9620	9620	0
642	20231101	094600	37746050	9620	9640	9640	9620	627
643	20231101	094500	31707660	9700	9700	9700	9700	6
644	20231101	094400	31649460	9700	9700	9700	9700	0
645	20231101	094300	31649460	9700	9700	9700	9700	0
646	20231101	094200	31649460	9700	9700	9700	9700	0
647	20231101	094100	31649460	9700	9700	9700	9700	0
648	20231101	094000	31649460	9700	9700	9700	9700	5
649	20231101	093900	31600960	9640	9640	9640	9640	0
650	20231101	093800	31600960	9640	9640	9640	9640	0
651	20231101	093700	31600960	9640	9640	9640	9640	0
652	20231101	093600	31600960	9640	9640	9640	9640	0
653	20231101	093500	31600960	9640	9650	9650	9640	621
654	20231101	093400	25611920	9700	9700	9700	9700	0
655	20231101	093300	25611920	9700	9700	9700	9700	4
656	20231101	093200	25573120	9640	9640	9640	9640	200
657	20231101	093100	23645120	9720	9720	9720	9720	0
658	20231101	093000	23645120	9720	9720	9720	9720	0
659	20231101	092900	23645120	9720	9720	9720	9720	1
660	20231101	092800	23635400	9660	9660	9660	9650	465
661	20231101	092700	19144190	9660	9690	9690	9660	99
662	20231101	092600	18186550	9740	9740	9740	9740	1
663	20231101	092500	18176810	9670	9670	9670	9670	0
664	20231101	092400	18176810	9670	9720	9720	9670	100
665	20231101	092300	17209560	9750	9750	9750	9750	5
666	20231101	092200	17160810	9750	9720	9750	9720	51
667	20231101	092100	16665060	9720	9720	9720	9720	10
668	20231101	092000	16567860	9720	9720	9720	9720	0
669	20231101	091900	16567860	9720	9720	9720	9720	0
670	20231101	091800	16567860	9720	9720	9720	9720	0
671	20231101	091700	16567860	9720	9720	9720	9720	0
672	20231101	091600	16567860	9720	9720	9720	9720	0
673	20231101	091500	16567860	9720	9720	9720	9720	52
674	20231101	091400	16062420	9720	9720	9720	9720	200
675	20231101	091300	14118420	9770	9770	9770	9770	0
676	20231101	091200	14118420	9770	9770	9780	9770	118
677	20231101	091100	12964980	9770	9780	9780	9770	9
678	20231101	091000	12877030	9780	9740	9780	9720	1014
679	20231101	090900	2991350	9740	9720	9740	9720	95
680	20231101	090800	2066310	9650	9650	9650	9650	0
681	20231101	090700	2066310	9650	9650	9650	9650	0
682	20231101	090600	2066310	9650	9700	9700	9650	100
683	20231101	090500	1100520	9740	9740	9740	9740	1
684	20231101	090400	1090780	9740	9740	9740	9740	0
685	20231101	090300	1090780	9740	9740	9740	9740	50
686	20231101	090200	603780	9740	9740	9740	9740	0
687	20231101	090100	603780	9740	9740	9740	9740	61
688	20231101	090000	9640	9640	9640	9640	9640	1