KissMeData/222160/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203900	162531650	5350	5350	5350	5350	232
3	20231101	203800	162531650	5350	5350	5350	5350	0
4	20231101	203700	162531650	5350	5350	5350	5350	0
5	20231101	203600	162531650	5350	5350	5350	5350	0
6	20231101	203500	162531650	5350	5350	5350	5350	0
7	20231101	203400	162531650	5350	5350	5350	5350	0
8	20231101	203300	162531650	5350	5350	5350	5350	0
9	20231101	203200	162531650	5350	5350	5350	5350	0
10	20231101	203100	162531650	5350	5350	5350	5350	0
11	20231101	203000	162531650	5350	5350	5350	5350	0
12	20231101	202900	162531650	5350	5350	5350	5350	0
13	20231101	202800	162531650	5350	5350	5350	5350	0
14	20231101	202700	162531650	5350	5350	5350	5350	0
15	20231101	202600	162531650	5350	5350	5350	5350	0
16	20231101	202500	162531650	5350	5350	5350	5350	0
17	20231101	202400	162531650	5350	5350	5350	5350	0
18	20231101	202300	162531650	5350	5350	5350	5350	0
19	20231101	202200	162531650	5350	5350	5350	5350	0
20	20231101	202100	162531650	5350	5350	5350	5350	0
21	20231101	202000	162531650	5350	5350	5350	5350	0
22	20231101	201900	162531650	5350	5350	5350	5350	0
23	20231101	201800	162531650	5350	5350	5350	5350	0
24	20231101	201700	162531650	5350	5350	5350	5350	0
25	20231101	201600	162531650	5350	5350	5350	5350	0
26	20231101	201500	162531650	5350	5350	5350	5350	0
27	20231101	201400	162531650	5350	5350	5350	5350	0
28	20231101	201300	162531650	5350	5350	5350	5350	0
29	20231101	201200	162531650	5350	5350	5350	5350	0
30	20231101	201100	162531650	5350	5350	5350	5350	0
31	20231101	201000	162531650	5350	5350	5350	5350	0
32	20231101	200900	162531650	5350	5350	5350	5350	232
33	20231101	200800	162531650	5350	5350	5350	5350	0
34	20231101	200700	162531650	5350	5350	5350	5350	0
35	20231101	200600	162531650	5350	5350	5350	5350	0
36	20231101	200500	162531650	5350	5350	5350	5350	0
37	20231101	200400	162531650	5350	5350	5350	5350	0
38	20231101	200300	162531650	5350	5350	5350	5350	0
39	20231101	200200	162531650	5350	5350	5350	5350	0
40	20231101	200100	162531650	5350	5350	5350	5350	0
41	20231101	200000	162531650	5350	5350	5350	5350	0
42	20231101	195900	162531650	5350	5350	5350	5350	0
43	20231101	195800	162531650	5350	5350	5350	5350	0
44	20231101	195700	162531650	5350	5350	5350	5350	0
45	20231101	195600	162531650	5350	5350	5350	5350	0
46	20231101	195500	162531650	5350	5350	5350	5350	0
47	20231101	195400	162531650	5350	5350	5350	5350	0
48	20231101	195300	162531650	5350	5350	5350	5350	0
49	20231101	195200	162531650	5350	5350	5350	5350	0
50	20231101	195100	162531650	5350	5350	5350	5350	0
51	20231101	195000	162531650	5350	5350	5350	5350	0
52	20231101	194900	162531650	5350	5350	5350	5350	0
53	20231101	194800	162531650	5350	5350	5350	5350	0
54	20231101	194700	162531650	5350	5350	5350	5350	0
55	20231101	194600	162531650	5350	5350	5350	5350	0
56	20231101	194500	162531650	5350	5350	5350	5350	0
57	20231101	194400	162531650	5350	5350	5350	5350	0
58	20231101	194300	162531650	5350	5350	5350	5350	0
59	20231101	194200	162531650	5350	5350	5350	5350	0
60	20231101	194100	162531650	5350	5350	5350	5350	0
61	20231101	194000	162531650	5350	5350	5350	5350	0
62	20231101	193900	162531650	5350	5350	5350	5350	232
63	20231101	193800	162531650	5350	5350	5350	5350	0
64	20231101	193700	162531650	5350	5350	5350	5350	0
65	20231101	193600	162531650	5350	5350	5350	5350	0
66	20231101	193500	162531650	5350	5350	5350	5350	0
67	20231101	193400	162531650	5350	5350	5350	5350	0
68	20231101	193300	162531650	5350	5350	5350	5350	0
69	20231101	193200	162531650	5350	5350	5350	5350	0
70	20231101	193100	162531650	5350	5350	5350	5350	0
71	20231101	193000	162531650	5350	5350	5350	5350	0
72	20231101	192900	162531650	5350	5350	5350	5350	0
73	20231101	192800	162531650	5350	5350	5350	5350	0
74	20231101	192700	162531650	5350	5350	5350	5350	0
75	20231101	192600	162531650	5350	5350	5350	5350	0
76	20231101	192500	162531650	5350	5350	5350	5350	0
77	20231101	192400	162531650	5350	5350	5350	5350	0
78	20231101	192300	162531650	5350	5350	5350	5350	0
79	20231101	192200	162531650	5350	5350	5350	5350	0
80	20231101	192100	162531650	5350	5350	5350	5350	0
81	20231101	192000	162531650	5350	5350	5350	5350	0
82	20231101	191900	162531650	5350	5350	5350	5350	0
83	20231101	191800	162531650	5350	5350	5350	5350	0
84	20231101	191700	162531650	5350	5350	5350	5350	0
85	20231101	191600	162531650	5350	5350	5350	5350	0
86	20231101	191500	162531650	5350	5350	5350	5350	0
87	20231101	191400	162531650	5350	5350	5350	5350	0
88	20231101	191300	162531650	5350	5350	5350	5350	0
89	20231101	191200	162531650	5350	5350	5350	5350	0
90	20231101	191100	162531650	5350	5350	5350	5350	0
91	20231101	191000	162531650	5350	5350	5350	5350	0
92	20231101	190900	162531650	5350	5350	5350	5350	232
93	20231101	190800	162531650	5350	5350	5350	5350	0
94	20231101	190700	162531650	5350	5350	5350	5350	0
95	20231101	190600	162531650	5350	5350	5350	5350	0
96	20231101	190500	162531650	5350	5350	5350	5350	0
97	20231101	190400	162531650	5350	5350	5350	5350	0
98	20231101	190300	162531650	5350	5350	5350	5350	0
99	20231101	190200	162531650	5350	5350	5350	5350	0
100	20231101	190100	162531650	5350	5350	5350	5350	0
101	20231101	190000	162531650	5350	5350	5350	5350	0
102	20231101	185900	162531650	5350	5350	5350	5350	0
103	20231101	185800	162531650	5350	5350	5350	5350	0
104	20231101	185700	162531650	5350	5350	5350	5350	0
105	20231101	185600	162531650	5350	5350	5350	5350	0
106	20231101	185500	162531650	5350	5350	5350	5350	0
107	20231101	185400	162531650	5350	5350	5350	5350	0
108	20231101	185300	162531650	5350	5350	5350	5350	0
109	20231101	185200	162531650	5350	5350	5350	5350	0
110	20231101	185100	162531650	5350	5350	5350	5350	0
111	20231101	185000	162531650	5350	5350	5350	5350	0
112	20231101	184900	162531650	5350	5350	5350	5350	0
113	20231101	184800	162531650	5350	5350	5350	5350	0
114	20231101	184700	162531650	5350	5350	5350	5350	0
115	20231101	184600	162531650	5350	5350	5350	5350	0
116	20231101	184500	162531650	5350	5350	5350	5350	0
117	20231101	184400	162531650	5350	5350	5350	5350	0
118	20231101	184300	162531650	5350	5350	5350	5350	0
119	20231101	184200	162531650	5350	5350	5350	5350	0
120	20231101	184100	162531650	5350	5350	5350	5350	0
121	20231101	184000	162531650	5350	5350	5350	5350	0
122	20231101	183900	162531650	5350	5350	5350	5350	232
123	20231101	183800	162531650	5350	5350	5350	5350	0
124	20231101	183700	162531650	5350	5350	5350	5350	0
125	20231101	183600	162531650	5350	5350	5350	5350	0
126	20231101	183500	162531650	5350	5350	5350	5350	0
127	20231101	183400	162531650	5350	5350	5350	5350	0
128	20231101	183300	162531650	5350	5350	5350	5350	0
129	20231101	183200	162531650	5350	5350	5350	5350	0
130	20231101	183100	162531650	5350	5350	5350	5350	0
131	20231101	183000	162531650	5350	5350	5350	5350	0
132	20231101	182900	162531650	5350	5350	5350	5350	0
133	20231101	182800	162531650	5350	5350	5350	5350	0
134	20231101	182700	162531650	5350	5350	5350	5350	0
135	20231101	182600	162531650	5350	5350	5350	5350	0
136	20231101	182500	162531650	5350	5350	5350	5350	0
137	20231101	182400	162531650	5350	5350	5350	5350	0
138	20231101	182300	162531650	5350	5350	5350	5350	0
139	20231101	182200	162531650	5350	5350	5350	5350	0
140	20231101	182100	162531650	5350	5350	5350	5350	0
141	20231101	182000	162531650	5350	5350	5350	5350	0
142	20231101	181900	162531650	5350	5350	5350	5350	0
143	20231101	181800	162531650	5350	5350	5350	5350	0
144	20231101	181700	162531650	5350	5350	5350	5350	0
145	20231101	181600	162531650	5350	5350	5350	5350	0
146	20231101	181500	162531650	5350	5350	5350	5350	0
147	20231101	181400	162531650	5350	5350	5350	5350	0
148	20231101	181300	162531650	5350	5350	5350	5350	0
149	20231101	181200	162531650	5350	5350	5350	5350	0
150	20231101	181100	162531650	5350	5350	5350	5350	0
151	20231101	181000	162531650	5350	5350	5350	5350	0
152	20231101	180900	162531650	5350	5350	5350	5350	232
153	20231101	180800	162531650	5350	5350	5350	5350	0
154	20231101	180700	162531650	5350	5350	5350	5350	0
155	20231101	180600	162531650	5350	5350	5350	5350	0
156	20231101	180500	162531650	5350	5350	5350	5350	0
157	20231101	180400	162531650	5350	5350	5350	5350	0
158	20231101	180300	162531650	5350	5350	5350	5350	0
159	20231101	180200	162531650	5350	5350	5350	5350	0
160	20231101	180100	162531650	5350	5350	5350	5350	0
161	20231101	180000	162531650	5350	5350	5350	5350	0
162	20231101	175900	162531650	5350	5350	5350	5350	0
163	20231101	175800	162531650	5350	5350	5350	5350	0
164	20231101	175700	162531650	5350	5350	5350	5350	0
165	20231101	175600	162531650	5350	5350	5350	5350	0
166	20231101	175500	162531650	5350	5350	5350	5350	0
167	20231101	175400	162531650	5350	5350	5350	5350	0
168	20231101	175300	162531650	5350	5350	5350	5350	0
169	20231101	175200	162531650	5350	5350	5350	5350	0
170	20231101	175100	162531650	5350	5350	5350	5350	0
171	20231101	175000	162531650	5350	5350	5350	5350	0
172	20231101	174900	162531650	5350	5350	5350	5350	0
173	20231101	174800	162531650	5350	5350	5350	5350	0
174	20231101	174700	162531650	5350	5350	5350	5350	0
175	20231101	174600	162531650	5350	5350	5350	5350	0
176	20231101	174500	162531650	5350	5350	5350	5350	0
177	20231101	174400	162531650	5350	5350	5350	5350	0
178	20231101	174300	162531650	5350	5350	5350	5350	0
179	20231101	174200	162531650	5350	5350	5350	5350	0
180	20231101	174100	162531650	5350	5350	5350	5350	0
181	20231101	174000	162531650	5350	5350	5350	5350	0
182	20231101	173900	162531650	5350	5350	5350	5350	232
183	20231101	173800	162531650	5350	5350	5350	5350	0
184	20231101	173700	162531650	5350	5350	5350	5350	0
185	20231101	173600	162531650	5350	5350	5350	5350	0
186	20231101	173500	162531650	5350	5350	5350	5350	0
187	20231101	173400	162531650	5350	5350	5350	5350	0
188	20231101	173300	162531650	5350	5350	5350	5350	0
189	20231101	173200	162531650	5350	5350	5350	5350	0
190	20231101	173100	162531650	5350	5350	5350	5350	0
191	20231101	173000	162531650	5350	5350	5350	5350	0
192	20231101	172900	162531650	5350	5350	5350	5350	0
193	20231101	172800	162531650	5350	5350	5350	5350	0
194	20231101	172700	162531650	5350	5350	5350	5350	0
195	20231101	172600	162531650	5350	5350	5350	5350	0
196	20231101	172500	162531650	5350	5350	5350	5350	0
197	20231101	172400	162531650	5350	5350	5350	5350	0
198	20231101	172300	162531650	5350	5350	5350	5350	0
199	20231101	172200	162531650	5350	5350	5350	5350	0
200	20231101	172100	162531650	5350	5350	5350	5350	0
201	20231101	172000	162531650	5350	5350	5350	5350	0
202	20231101	171900	162531650	5350	5350	5350	5350	0
203	20231101	171800	162531650	5350	5350	5350	5350	0
204	20231101	171700	162531650	5350	5350	5350	5350	0
205	20231101	171600	162531650	5350	5350	5350	5350	0
206	20231101	171500	162531650	5350	5350	5350	5350	0
207	20231101	171400	162531650	5350	5350	5350	5350	0
208	20231101	171300	162531650	5350	5350	5350	5350	0
209	20231101	171200	162531650	5350	5350	5350	5350	0
210	20231101	171100	162531650	5350	5350	5350	5350	0
211	20231101	171000	162531650	5350	5350	5350	5350	0
212	20231101	170900	162531650	5350	5350	5350	5350	232
213	20231101	170800	162531650	5350	5350	5350	5350	0
214	20231101	170700	162531650	5350	5350	5350	5350	0
215	20231101	170600	162531650	5350	5350	5350	5350	0
216	20231101	170500	162531650	5350	5350	5350	5350	0
217	20231101	170400	162531650	5350	5350	5350	5350	0
218	20231101	170300	162531650	5350	5350	5350	5350	0
219	20231101	170200	162531650	5350	5350	5350	5350	0
220	20231101	170100	162531650	5350	5350	5350	5350	0
221	20231101	170000	162531650	5350	5350	5350	5350	0
222	20231101	165900	162531650	5350	5350	5350	5350	0
223	20231101	165800	162531650	5350	5350	5350	5350	0
224	20231101	165700	162531650	5350	5350	5350	5350	0
225	20231101	165600	162531650	5350	5350	5350	5350	0
226	20231101	165500	162531650	5350	5350	5350	5350	0
227	20231101	165400	162531650	5350	5350	5350	5350	0
228	20231101	165300	162531650	5350	5350	5350	5350	0
229	20231101	165200	162531650	5350	5350	5350	5350	0
230	20231101	165100	162531650	5350	5350	5350	5350	0
231	20231101	165000	162531650	5350	5350	5350	5350	0
232	20231101	164900	162531650	5350	5350	5350	5350	0
233	20231101	164800	162531650	5350	5350	5350	5350	0
234	20231101	164700	162531650	5350	5350	5350	5350	0
235	20231101	164600	162531650	5350	5350	5350	5350	0
236	20231101	164500	162531650	5350	5350	5350	5350	0
237	20231101	164400	162531650	5350	5350	5350	5350	0
238	20231101	164300	162531650	5350	5350	5350	5350	0
239	20231101	164200	162531650	5350	5350	5350	5350	0
240	20231101	164100	162531650	5350	5350	5350	5350	0
241	20231101	164000	162531650	5350	5350	5350	5350	0
242	20231101	163900	162531650	5350	5350	5350	5350	232
243	20231101	163800	162531650	5350	5350	5350	5350	0
244	20231101	163700	162531650	5350	5350	5350	5350	0
245	20231101	163600	162531650	5350	5350	5350	5350	0
246	20231101	163500	162531650	5350	5350	5350	5350	0
247	20231101	163400	162531650	5350	5350	5350	5350	0
248	20231101	163300	162531650	5350	5350	5350	5350	0
249	20231101	163200	162531650	5350	5350	5350	5350	0
250	20231101	163100	162531650	5350	5350	5350	5350	0
251	20231101	163000	162531650	5350	5350	5350	5350	0
252	20231101	162900	162531650	5350	5350	5350	5350	0
253	20231101	162800	162531650	5350	5350	5350	5350	0
254	20231101	162700	162531650	5350	5350	5350	5350	0
255	20231101	162600	162531650	5350	5350	5350	5350	0
256	20231101	162500	162531650	5350	5350	5350	5350	0
257	20231101	162400	162531650	5350	5350	5350	5350	0
258	20231101	162300	162531650	5350	5350	5350	5350	0
259	20231101	162200	162531650	5350	5350	5350	5350	0
260	20231101	162100	162531650	5350	5350	5350	5350	0
261	20231101	162000	162531650	5350	5350	5350	5350	0
262	20231101	161900	162531650	5350	5350	5350	5350	0
263	20231101	161800	162531650	5350	5350	5350	5350	0
264	20231101	161700	162531650	5350	5350	5350	5350	0
265	20231101	161600	162531650	5350	5350	5350	5350	0
266	20231101	161500	162531650	5350	5350	5350	5350	0
267	20231101	161400	162531650	5350	5350	5350	5350	0
268	20231101	161300	162531650	5350	5350	5350	5350	0
269	20231101	161200	162531650	5350	5350	5350	5350	0
270	20231101	161100	162531650	5350	5350	5350	5350	0
271	20231101	161000	162531650	5350	5350	5350	5350	0
272	20231101	160900	162531650	5350	5350	5350	5350	232
273	20231101	160800	162531650	5350	5350	5350	5350	0
274	20231101	160700	162531650	5350	5350	5350	5350	0
275	20231101	160600	162531650	5350	5350	5350	5350	0
276	20231101	160500	162531650	5350	5350	5350	5350	0
277	20231101	160400	162531650	5350	5350	5350	5350	0
278	20231101	160300	162531650	5350	5350	5350	5350	0
279	20231101	160200	162531650	5350	5350	5350	5350	0
280	20231101	160100	162531650	5350	5350	5350	5350	0
281	20231101	160000	162531650	5350	5350	5350	5350	0
282	20231101	155900	162531650	5350	5350	5350	5350	0
283	20231101	155800	162531650	5350	5350	5350	5350	0
284	20231101	155700	162531650	5350	5350	5350	5350	0
285	20231101	155600	162531650	5350	5350	5350	5350	0
286	20231101	155500	162531650	5350	5350	5350	5350	0
287	20231101	155400	162531650	5350	5350	5350	5350	0
288	20231101	155300	162531650	5350	5350	5350	5350	0
289	20231101	155200	162531650	5350	5350	5350	5350	0
290	20231101	155100	162531650	5350	5350	5350	5350	0
291	20231101	155000	162531650	5350	5350	5350	5350	0
292	20231101	154900	162531650	5350	5350	5350	5350	0
293	20231101	154800	162531650	5350	5350	5350	5350	0
294	20231101	154700	162531650	5350	5350	5350	5350	0
295	20231101	154600	162531650	5350	5350	5350	5350	0
296	20231101	154500	162531650	5350	5350	5350	5350	0
297	20231101	154400	162531650	5350	5350	5350	5350	0
298	20231101	154300	162531650	5350	5350	5350	5350	0
299	20231101	154200	162531650	5350	5350	5350	5350	0
300	20231101	154100	162531650	5350	5350	5350	5350	0
301	20231101	154000	162531650	5350	5350	5350	5350	0
302	20231101	153900	162531650	5350	5350	5350	5350	232
303	20231101	153800	162531650	5350	5350	5350	5350	0
304	20231101	153700	162531650	5350	5350	5350	5350	0
305	20231101	153600	162531650	5350	5350	5350	5350	0
306	20231101	153500	162531650	5350	5350	5350	5350	0
307	20231101	153400	162531650	5350	5350	5350	5350	0
308	20231101	153300	162531650	5350	5350	5350	5350	0
309	20231101	153200	162531650	5350	5350	5350	5350	0
310	20231101	153100	162531650	5350	5350	5350	5350	0
311	20231101	153000	162531650	5350	5350	5350	5350	232
312	20231101	152900	161290450	5290	5290	5290	5290	0
313	20231101	152800	161290450	5290	5290	5290	5290	0
314	20231101	152700	161290450	5290	5290	5290	5290	0
315	20231101	152600	161290450	5290	5290	5290	5290	0
316	20231101	152500	161290450	5290	5290	5290	5290	0
317	20231101	152400	161290450	5290	5290	5290	5290	0
318	20231101	152300	161290450	5290	5290	5290	5290	0
319	20231101	152200	161290450	5290	5290	5290	5290	0
320	20231101	152100	161290450	5290	5290	5290	5290	0
321	20231101	152000	161290450	5290	5290	5290	5290	0
322	20231101	151900	161290450	5290	5300	5300	5290	273
323	20231101	151800	159846190	5300	5300	5300	5300	0
324	20231101	151700	159846190	5300	5300	5300	5300	7
325	20231101	151600	159809090	5290	5290	5290	5290	38
326	20231101	151500	159608070	5300	5300	5300	5300	0
327	20231101	151400	159608070	5300	5300	5300	5300	1
328	20231101	151300	159602770	5290	5290	5290	5290	0
329	20231101	151200	159602770	5290	5290	5290	5290	0
330	20231101	151100	159602770	5290	5290	5290	5290	35
331	20231101	151000	159417620	5290	5290	5290	5290	21
332	20231101	150900	159306530	5300	5300	5300	5300	0
333	20231101	150800	159306530	5300	5300	5300	5300	3
334	20231101	150700	159290630	5280	5280	5280	5280	158
335	20231101	150600	158456390	5230	5230	5230	5230	0
336	20231101	150500	158456390	5230	5290	5290	5230	29
337	20231101	150400	158304360	5290	5290	5290	5290	380
338	20231101	150300	156294160	5280	5280	5280	5280	4
339	20231101	150200	156273040	5270	5270	5270	5270	1
340	20231101	150100	156267770	5280	5280	5280	5280	1
341	20231101	150000	156262490	5280	5320	5320	5240	434
342	20231101	145900	153982890	5320	5330	5330	5320	502
343	20231101	145800	151312240	5330	5330	5330	5330	205
344	20231101	145700	150219590	5340	5340	5340	5340	0
345	20231101	145600	150219590	5340	5340	5340	5340	0
346	20231101	145500	150219590	5340	5340	5340	5340	0
347	20231101	145400	150219590	5340	5340	5340	5340	0
348	20231101	145300	150219590	5340	5340	5340	5340	576
349	20231101	145200	147143750	5330	5330	5330	5330	0
350	20231101	145100	147143750	5330	5330	5330	5330	185
351	20231101	145000	146157700	5320	5320	5320	5320	50
352	20231101	144900	145891700	5320	5320	5320	5320	0
353	20231101	144800	145891700	5320	5320	5320	5320	0
354	20231101	144700	145891700	5320	5320	5320	5320	0
355	20231101	144600	145891700	5320	5320	5320	5320	45
356	20231101	144500	145652300	5320	5320	5320	5320	0
357	20231101	144400	145652300	5320	5320	5320	5320	403
358	20231101	144300	143508340	5320	5320	5320	5320	0
359	20231101	144200	143508340	5320	5320	5320	5320	511
360	20231101	144100	140789820	5370	5370	5370	5370	0
361	20231101	144000	140789820	5370	5300	5370	5300	200
362	20231101	143900	139719400	5270	5270	5270	5270	0
363	20231101	143800	139719400	5270	5270	5270	5270	0
364	20231101	143700	139719400	5270	5270	5270	5270	0
365	20231101	143600	139719400	5270	5270	5270	5270	1
366	20231101	143500	139714130	5280	5280	5280	5280	0
367	20231101	143400	139714130	5280	5280	5280	5280	405
368	20231101	143300	137575730	5310	5310	5310	5310	0
369	20231101	143200	137575730	5310	5310	5310	5310	0
370	20231101	143100	137575730	5310	5310	5310	5310	0
371	20231101	143000	137575730	5310	5300	5310	5300	200
372	20231101	142900	136515290	5310	5310	5310	5310	0
373	20231101	142800	136515290	5310	5310	5310	5310	0
374	20231101	142700	136515290	5310	5310	5310	5310	0
375	20231101	142600	136515290	5310	5310	5310	5310	0
376	20231101	142500	136515290	5310	5310	5310	5310	0
377	20231101	142400	136515290	5310	5310	5310	5310	0
378	20231101	142300	136515290	5310	5310	5310	5310	0
379	20231101	142200	136515290	5310	5310	5310	5310	0
380	20231101	142100	136515290	5310	5310	5310	5310	0
381	20231101	142000	136515290	5310	5310	5310	5310	0
382	20231101	141900	136515290	5310	5310	5310	5310	0
383	20231101	141800	136515290	5310	5310	5310	5310	0
384	20231101	141700	136515290	5310	5310	5310	5310	0
385	20231101	141600	136515290	5310	5290	5310	5290	8
386	20231101	141500	136472830	5280	5280	5280	5280	0
387	20231101	141400	136472830	5280	5290	5290	5280	26
388	20231101	141300	136335430	5310	5310	5310	5310	0
389	20231101	141200	136335430	5310	5310	5310	5310	0
390	20231101	141100	136335430	5310	5310	5310	5310	22
391	20231101	141000	136218610	5310	5310	5310	5310	45
392	20231101	140900	135979660	5310	5310	5310	5310	0
393	20231101	140800	135979660	5310	5310	5310	5310	0
394	20231101	140700	135979660	5310	5310	5310	5310	0
395	20231101	140600	135979660	5310	5310	5310	5310	0
396	20231101	140500	135979660	5310	5310	5310	5310	0
397	20231101	140400	135979660	5310	5310	5310	5310	0
398	20231101	140300	135979660	5310	5280	5310	5280	78
399	20231101	140200	135567520	5320	5320	5320	5320	30
400	20231101	140100	135407920	5330	5330	5330	5330	0
401	20231101	140000	135407920	5330	5320	5330	5320	1000
402	20231101	135900	130077990	5380	5380	5380	5380	0
403	20231101	135800	130077990	5380	5380	5380	5380	0
404	20231101	135700	130077990	5380	5380	5380	5380	0
405	20231101	135600	130077990	5380	5380	5380	5380	0
406	20231101	135500	130077990	5380	5330	5380	5330	200
407	20231101	135400	129006350	5380	5380	5380	5380	0
408	20231101	135300	129006350	5380	5380	5380	5380	0
409	20231101	135200	129006350	5380	5290	5380	5290	400
410	20231101	135100	126874160	5290	5290	5290	5290	0
411	20231101	135000	126874160	5290	5290	5290	5290	0
412	20231101	134900	126874160	5290	5290	5290	5290	0
413	20231101	134800	126874160	5290	5290	5290	5290	0
414	20231101	134700	126874160	5290	5290	5290	5290	0
415	20231101	134600	126874160	5290	5290	5290	5290	0
416	20231101	134500	126874160	5290	5290	5290	5290	0
417	20231101	134400	126874160	5290	5290	5290	5290	0
418	20231101	134300	126874160	5290	5290	5290	5290	0
419	20231101	134200	126874160	5290	5290	5290	5290	0
420	20231101	134100	126874160	5290	5290	5290	5290	0
421	20231101	134000	126874160	5290	5290	5290	5290	20
422	20231101	133900	126768360	5290	5290	5290	5290	18
423	20231101	133800	126673140	5290	5290	5290	5290	0
424	20231101	133700	126673140	5290	5260	5290	5260	135
425	20231101	133600	125960270	5250	5250	5250	5250	1
426	20231101	133500	125955020	5230	5230	5230	5230	0
427	20231101	133400	125955020	5230	5230	5230	5230	582
428	20231101	133300	122911160	5240	5240	5240	5240	451
429	20231101	133200	120547920	5250	5250	5250	5250	33
430	20231101	133100	120374670	5250	5250	5250	5250	0
431	20231101	133000	120374670	5250	5250	5250	5250	100
432	20231101	132900	119849670	5260	5260	5260	5260	2
433	20231101	132800	119839150	5260	5260	5260	5260	2
434	20231101	132700	119828630	5260	5260	5260	5260	0
435	20231101	132600	119828630	5260	5260	5260	5260	0
436	20231101	132500	119828630	5260	5260	5260	5260	0
437	20231101	132400	119828630	5260	5260	5260	5260	68
438	20231101	132300	119470950	5260	5260	5260	5260	0
439	20231101	132200	119470950	5260	5260	5260	5260	12
440	20231101	132100	119407830	5260	5260	5260	5260	0
441	20231101	132000	119407830	5260	5260	5260	5260	125
442	20231101	131900	118750330	5280	5280	5280	5280	0
443	20231101	131800	118750330	5280	5280	5280	5280	0
444	20231101	131700	118750330	5280	5280	5280	5280	0
445	20231101	131600	118750330	5280	5280	5280	5280	0
446	20231101	131500	118750330	5280	5280	5280	5280	0
447	20231101	131400	118750330	5280	5280	5280	5280	0
448	20231101	131300	118750330	5280	5280	5280	5280	0
449	20231101	131200	118750330	5280	5280	5280	5280	0
450	20231101	131100	118750330	5280	5280	5280	5280	0
451	20231101	131000	118750330	5280	5280	5280	5280	0
452	20231101	130900	118750330	5280	5280	5280	5280	0
453	20231101	130800	118750330	5280	5290	5290	5280	466
454	20231101	130700	116285420	5290	5290	5290	5290	0
455	20231101	130600	116285420	5290	5290	5290	5290	0
456	20231101	130500	116285420	5290	5290	5290	5290	0
457	20231101	130400	116285420	5290	5290	5290	5290	0
458	20231101	130300	116285420	5290	5290	5290	5290	0
459	20231101	130200	116285420	5290	5290	5290	5290	0
460	20231101	130100	116285420	5290	5290	5290	5290	0
461	20231101	130000	116285420	5290	5290	5290	5290	57
462	20231101	125900	115983890	5290	5290	5290	5290	7
463	20231101	125800	115946860	5290	5290	5290	5290	226
464	20231101	125700	114751320	5310	5310	5310	5310	0
465	20231101	125600	114751320	5310	5310	5310	5310	0
466	20231101	125500	114751320	5310	5310	5310	5310	0
467	20231101	125400	114751320	5310	5310	5310	5310	1
468	20231101	125300	114746010	5290	5290	5290	5290	0
469	20231101	125200	114746010	5290	5290	5290	5290	0
470	20231101	125100	114746010	5290	5290	5290	5290	0
471	20231101	125000	114746010	5290	5290	5290	5290	0
472	20231101	124900	114746010	5290	5290	5290	5290	189
473	20231101	124800	113746200	5290	5290	5290	5290	0
474	20231101	124700	113746200	5290	5290	5290	5290	0
475	20231101	124600	113746200	5290	5290	5290	5290	0
476	20231101	124500	113746200	5290	5300	5300	5290	100
477	20231101	124400	113216940	5360	5360	5360	5360	0
478	20231101	124300	113216940	5360	5360	5360	5360	1
479	20231101	124200	113211580	5370	5340	5370	5340	668
480	20231101	124100	109634040	5340	5340	5340	5340	0
481	20231101	124000	109634040	5340	5330	5340	5330	10
482	20231101	123900	109580650	5340	5340	5340	5340	0
483	20231101	123800	109580650	5340	5340	5340	5340	15
484	20231101	123700	109500550	5340	5320	5340	5320	534
485	20231101	123600	106658990	5320	5320	5320	5320	5
486	20231101	123500	106632390	5320	5320	5320	5320	0
487	20231101	123400	106632390	5320	5320	5320	5320	0
488	20231101	123300	106632390	5320	5320	5320	5320	1
489	20231101	123200	106627070	5290	5290	5290	5290	0
490	20231101	123100	106627070	5290	5290	5290	5290	0
491	20231101	123000	106627070	5290	5290	5290	5290	0
492	20231101	122900	106627070	5290	5290	5290	5290	0
493	20231101	122800	106627070	5290	5290	5290	5290	0
494	20231101	122700	106627070	5290	5290	5290	5290	0
495	20231101	122600	106627070	5290	5300	5300	5290	120
496	20231101	122500	105991850	5300	5300	5300	5300	46
497	20231101	122400	105748050	5320	5320	5320	5320	0
498	20231101	122300	105748050	5320	5320	5320	5320	0
499	20231101	122200	105748050	5320	5320	5320	5320	0
500	20231101	122100	105748050	5320	5320	5320	5320	0
501	20231101	122000	105748050	5320	5320	5320	5320	5
502	20231101	121900	105721450	5310	5310	5310	5310	0
503	20231101	121800	105721450	5310	5300	5310	5300	174
504	20231101	121700	104797680	5290	5290	5290	5290	0
505	20231101	121600	104797680	5290	5290	5290	5290	0
506	20231101	121500	104797680	5290	5290	5290	5290	0
507	20231101	121400	104797680	5290	5290	5290	5290	0
508	20231101	121300	104797680	5290	5290	5290	5290	1
509	20231101	121200	104792390	5300	5300	5300	5300	10
510	20231101	121100	104739390	5300	5300	5300	5300	0
511	20231101	121000	104739390	5300	5300	5300	5300	0
512	20231101	120900	104739390	5300	5300	5300	5300	0
513	20231101	120800	104739390	5300	5300	5300	5300	0
514	20231101	120700	104739390	5300	5300	5300	5300	0
515	20231101	120600	104739390	5300	5300	5300	5300	0
516	20231101	120500	104739390	5300	5300	5300	5300	0
517	20231101	120400	104739390	5300	5300	5300	5300	0
518	20231101	120300	104739390	5300	5300	5300	5300	0
519	20231101	120200	104739390	5300	5300	5300	5300	0
520	20231101	120100	104739390	5300	5300	5300	5300	0
521	20231101	120000	104739390	5300	5300	5300	5300	0
522	20231101	115900	104739390	5300	5300	5300	5300	94
523	20231101	115800	104241190	5290	5290	5290	5290	0
524	20231101	115700	104241190	5290	5290	5290	5290	2
525	20231101	115600	104230610	5300	5300	5300	5300	100
526	20231101	115500	103700610	5300	5300	5300	5300	100
527	20231101	115400	103170610	5290	5290	5290	5290	0
528	20231101	115300	103170610	5290	5290	5290	5290	0
529	20231101	115200	103170610	5290	5290	5290	5290	0
530	20231101	115100	103170610	5290	5290	5290	5290	5
531	20231101	115000	103144160	5260	5260	5260	5260	0
532	20231101	114900	103144160	5260	5260	5260	5260	0
533	20231101	114800	103144160	5260	5260	5260	5260	0
534	20231101	114700	103144160	5260	5260	5260	5260	0
535	20231101	114600	103144160	5260	5260	5260	5260	0
536	20231101	114500	103144160	5260	5290	5290	5260	100
537	20231101	114400	102617620	5290	5290	5290	5290	0
538	20231101	114300	102617620	5290	5290	5290	5290	0
539	20231101	114200	102617620	5290	5290	5290	5290	0
540	20231101	114100	102617620	5290	5290	5290	5290	0
541	20231101	114000	102617620	5290	5290	5290	5290	20
542	20231101	113900	102511820	5270	5270	5270	5270	0
543	20231101	113800	102511820	5270	5270	5270	5270	7
544	20231101	113700	102474930	5270	5270	5270	5270	1
545	20231101	113600	102469660	5260	5260	5260	5260	0
546	20231101	113500	102469660	5260	5260	5260	5260	0
547	20231101	113400	102469660	5260	5260	5260	5260	1
548	20231101	113300	102464400	5260	5260	5260	5260	0
549	20231101	113200	102464400	5260	5270	5270	5260	6
550	20231101	113100	102432790	5260	5260	5260	5260	0
551	20231101	113000	102432790	5260	5260	5260	5260	141
552	20231101	112900	101691130	5260	5260	5260	5260	0
553	20231101	112800	101691130	5260	5260	5260	5260	0
554	20231101	112700	101691130	5260	5260	5260	5260	0
555	20231101	112600	101691130	5260	5260	5260	5260	13
556	20231101	112500	101622750	5280	5280	5280	5280	90
557	20231101	112400	101147550	5270	5270	5270	5250	1055
558	20231101	112300	95603170	5280	5270	5280	5270	201
559	20231101	112200	94543890	5270	5270	5270	5270	0
560	20231101	112100	94543890	5270	5270	5270	5270	0
561	20231101	112000	94543890	5270	5280	5280	5270	7
562	20231101	111900	94506940	5280	5280	5280	5280	60
563	20231101	111800	94190140	5290	5290	5290	5290	0
564	20231101	111700	94190140	5290	5290	5290	5290	989
565	20231101	111600	88958330	5290	5290	5290	5290	0
566	20231101	111500	88958330	5290	5290	5290	5290	0
567	20231101	111400	88958330	5290	5290	5290	5290	0
568	20231101	111300	88958330	5290	5290	5290	5290	20
569	20231101	111200	88852530	5290	5290	5290	5290	57
570	20231101	111100	88551000	5290	5290	5290	5290	0
571	20231101	111000	88551000	5290	5290	5290	5290	0
572	20231101	110900	88551000	5290	5290	5290	5290	0
573	20231101	110800	88551000	5290	5290	5290	5290	0
574	20231101	110700	88551000	5290	5290	5290	5290	0
575	20231101	110600	88551000	5290	5290	5290	5290	500
576	20231101	110500	85906000	5290	5290	5290	5290	0
577	20231101	110400	85906000	5290	5290	5290	5290	251
578	20231101	110300	84578210	5310	5310	5310	5310	0
579	20231101	110200	84578210	5310	5310	5310	5310	3
580	20231101	110100	84562280	5290	5290	5290	5290	0
581	20231101	110000	84562280	5290	5290	5290	5290	0
582	20231101	105900	84562280	5290	5290	5290	5290	1
583	20231101	105800	84556990	5300	5300	5300	5300	0
584	20231101	105700	84556990	5300	5300	5300	5300	0
585	20231101	105600	84556990	5300	5300	5300	5300	0
586	20231101	105500	84556990	5300	5300	5300	5300	109
587	20231101	105400	83979290	5310	5310	5310	5310	0
588	20231101	105300	83979290	5310	5310	5310	5310	0
589	20231101	105200	83979290	5310	5310	5310	5310	0
590	20231101	105100	83979290	5310	5310	5310	5310	0
591	20231101	105000	83979290	5310	5310	5310	5310	0
592	20231101	104900	83979290	5310	5310	5310	5310	452
593	20231101	104800	81579170	5310	5310	5310	5310	0
594	20231101	104700	81579170	5310	5310	5310	5310	0
595	20231101	104600	81579170	5310	5310	5310	5310	0
596	20231101	104500	81579170	5310	5310	5310	5310	56
597	20231101	104400	81281810	5310	5310	5310	5310	0
598	20231101	104300	81281810	5310	5310	5310	5310	0
599	20231101	104200	81281810	5310	5310	5310	5310	0
600	20231101	104100	81281810	5310	5310	5310	5310	0
601	20231101	104000	81281810	5310	5310	5310	5310	0
602	20231101	103900	81281810	5310	5310	5310	5310	0
603	20231101	103800	81281810	5310	5310	5310	5310	0
604	20231101	103700	81281810	5310	5310	5310	5310	0
605	20231101	103600	81281810	5310	5310	5310	5310	0
606	20231101	103500	81281810	5310	5310	5310	5310	0
607	20231101	103400	81281810	5310	5310	5310	5310	61
608	20231101	103300	80957900	5290	5310	5310	5290	1749
609	20231101	103200	71686000	5310	5310	5310	5310	0
610	20231101	103100	71686000	5310	5310	5310	5310	107
611	20231101	103000	71117830	5320	5320	5320	5320	66
612	20231101	102900	70766710	5320	5320	5320	5320	0
613	20231101	102800	70766710	5320	5330	5330	5320	58
614	20231101	102700	70458070	5330	5330	5330	5330	0
615	20231101	102600	70458070	5330	5340	5340	5330	649
616	20231101	102500	66997410	5340	5340	5340	5340	0
617	20231101	102400	66997410	5340	5340	5340	5340	26
618	20231101	102300	66858570	5350	5350	5350	5350	0
619	20231101	102200	66858570	5350	5350	5350	5350	8
620	20231101	102100	66815770	5360	5360	5360	5360	9
621	20231101	102000	66767530	5350	5340	5350	5340	247
622	20231101	101900	65448330	5350	5350	5350	5350	0
623	20231101	101800	65448330	5350	5350	5350	5350	0
624	20231101	101700	65448330	5350	5350	5350	5350	0
625	20231101	101600	65448330	5350	5350	5350	5350	0
626	20231101	101500	65448330	5350	5350	5350	5350	0
627	20231101	101400	65448330	5350	5350	5350	5350	0
628	20231101	101300	65448330	5350	5350	5350	5350	0
629	20231101	101200	65448330	5350	5350	5350	5350	0
630	20231101	101100	65448330	5350	5350	5350	5350	0
631	20231101	101000	65448330	5350	5350	5350	5350	0
632	20231101	100900	65448330	5350	5350	5350	5350	0
633	20231101	100800	65448330	5350	5350	5350	5350	0
634	20231101	100700	65448330	5350	5350	5350	5350	0
635	20231101	100600	65448330	5350	5350	5350	5350	0
636	20231101	100500	65448330	5350	5350	5350	5350	200
637	20231101	100400	64378330	5350	5340	5350	5340	136
638	20231101	100300	63651130	5350	5350	5350	5350	0
639	20231101	100200	63651130	5350	5350	5350	5350	0
640	20231101	100100	63651130	5350	5350	5350	5350	100
641	20231101	100000	63116130	5330	5330	5330	5330	0
642	20231101	095900	63116130	5330	5330	5330	5330	5
643	20231101	095800	63089480	5330	5330	5330	5330	4
644	20231101	095700	63068160	5320	5320	5320	5320	44
645	20231101	095600	62834080	5310	5310	5310	5310	13
646	20231101	095500	62765050	5300	5300	5300	5300	0
647	20231101	095400	62765050	5300	5300	5300	5300	0
648	20231101	095300	62765050	5300	5300	5300	5300	0
649	20231101	095200	62765050	5300	5300	5300	5300	0
650	20231101	095100	62765050	5300	5300	5300	5300	0
651	20231101	095000	62765050	5300	5300	5300	5300	4
652	20231101	094900	62743850	5290	5290	5290	5290	6
653	20231101	094800	62712110	5300	5300	5300	5300	2
654	20231101	094700	62701510	5290	5290	5290	5290	0
655	20231101	094600	62701510	5290	5290	5290	5290	0
656	20231101	094500	62701510	5290	5290	5290	5290	0
657	20231101	094400	62701510	5290	5300	5300	5290	67
658	20231101	094300	62346520	5310	5310	5310	5310	518
659	20231101	094200	59595940	5310	5310	5310	5310	0
660	20231101	094100	59595940	5310	5310	5310	5310	0
661	20231101	094000	59595940	5310	5310	5310	5310	0
662	20231101	093900	59595940	5310	5320	5320	5310	25
663	20231101	093800	59463010	5320	5340	5340	5320	726
664	20231101	093700	55586790	5370	5370	5370	5370	1
665	20231101	093600	55581420	5370	5360	5370	5350	265
666	20231101	093500	54162370	5360	5360	5360	5360	100
667	20231101	093400	53626370	5360	5360	5360	5360	27
668	20231101	093300	53481650	5360	5350	5360	5350	227
669	20231101	093200	52266020	5350	5340	5350	5340	338
670	20231101	093100	50459050	5340	5340	5340	5340	280
671	20231101	093000	48963850	5350	5350	5350	5350	0
672	20231101	092900	48963850	5350	5350	5350	5350	200
673	20231101	092800	47893850	5340	5340	5340	5320	14
674	20231101	092700	47819110	5350	5330	5350	5330	801
675	20231101	092600	43540940	5290	5290	5290	5280	770
676	20231101	092500	39473480	5250	5250	5250	5250	0
677	20231101	092400	39473480	5250	5320	5320	5250	1000
678	20231101	092300	34169600	5320	5320	5320	5320	200
679	20231101	092200	33105600	5320	5320	5320	5320	60
680	20231101	092100	32786400	5310	5310	5310	5310	0
681	20231101	092000	32786400	5310	5310	5310	5310	1004
682	20231101	091900	27455160	5320	5310	5320	5310	650
683	20231101	091800	24001160	5310	5310	5310	5310	0
684	20231101	091700	24001160	5310	5310	5310	5310	23
685	20231101	091600	23879030	5330	5330	5330	5330	120
686	20231101	091500	23239430	5320	5310	5320	5310	75
687	20231101	091400	22840920	5310	5280	5310	5280	476
688	20231101	091300	20327350	5300	5300	5300	5300	26
689	20231101	091200	20189550	5300	5280	5300	5250	904
690	20231101	091100	15420890	5310	5310	5310	5310	23
691	20231101	091000	15298760	5330	5310	5330	5310	23
692	20231101	090900	15176440	5310	5310	5310	5310	0
693	20231101	090800	15176440	5310	5310	5310	5310	0
694	20231101	090700	15176440	5310	5310	5310	5310	31
695	20231101	090600	15011830	5310	5310	5310	5310	58
696	20231101	090500	14703850	5320	5310	5320	5310	309
697	20231101	090400	13060870	5300	5300	5300	5300	345
698	20231101	090300	11232370	5300	5250	5300	5250	968
699	20231101	090200	6113500	5270	5270	5270	5270	2
700	20231101	090100	6102960	5270	5270	5270	5270	240
701	20231101	090000	4838160	5280	5290	5290	5260	915