KissMeData/096240/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200300	168744820	16610	16610	16610	16610	1056
3	20231101	200200	168744820	16610	16610	16610	16610	0
4	20231101	200100	168744820	16610	16610	16610	16610	0
5	20231101	200000	168744820	16610	16610	16610	16610	0
6	20231101	195900	168744820	16610	16610	16610	16610	0
7	20231101	195800	168744820	16610	16610	16610	16610	0
8	20231101	195700	168744820	16610	16610	16610	16610	0
9	20231101	195600	168744820	16610	16610	16610	16610	0
10	20231101	195500	168744820	16610	16610	16610	16610	0
11	20231101	195400	168744820	16610	16610	16610	16610	0
12	20231101	195300	168744820	16610	16610	16610	16610	0
13	20231101	195200	168744820	16610	16610	16610	16610	0
14	20231101	195100	168744820	16610	16610	16610	16610	0
15	20231101	195000	168744820	16610	16610	16610	16610	0
16	20231101	194900	168744820	16610	16610	16610	16610	0
17	20231101	194800	168744820	16610	16610	16610	16610	0
18	20231101	194700	168744820	16610	16610	16610	16610	0
19	20231101	194600	168744820	16610	16610	16610	16610	0
20	20231101	194500	168744820	16610	16610	16610	16610	0
21	20231101	194400	168744820	16610	16610	16610	16610	0
22	20231101	194300	168744820	16610	16610	16610	16610	0
23	20231101	194200	168744820	16610	16610	16610	16610	0
24	20231101	194100	168744820	16610	16610	16610	16610	0
25	20231101	194000	168744820	16610	16610	16610	16610	0
26	20231101	193900	168744820	16610	16610	16610	16610	0
27	20231101	193800	168744820	16610	16610	16610	16610	0
28	20231101	193700	168744820	16610	16610	16610	16610	0
29	20231101	193600	168744820	16610	16610	16610	16610	0
30	20231101	193500	168744820	16610	16610	16610	16610	0
31	20231101	193400	168744820	16610	16610	16610	16610	0
32	20231101	193300	168744820	16610	16610	16610	16610	1056
33	20231101	193200	168744820	16610	16610	16610	16610	0
34	20231101	193100	168744820	16610	16610	16610	16610	0
35	20231101	193000	168744820	16610	16610	16610	16610	0
36	20231101	192900	168744820	16610	16610	16610	16610	0
37	20231101	192800	168744820	16610	16610	16610	16610	0
38	20231101	192700	168744820	16610	16610	16610	16610	0
39	20231101	192600	168744820	16610	16610	16610	16610	0
40	20231101	192500	168744820	16610	16610	16610	16610	0
41	20231101	192400	168744820	16610	16610	16610	16610	0
42	20231101	192300	168744820	16610	16610	16610	16610	0
43	20231101	192200	168744820	16610	16610	16610	16610	0
44	20231101	192100	168744820	16610	16610	16610	16610	0
45	20231101	192000	168744820	16610	16610	16610	16610	0
46	20231101	191900	168744820	16610	16610	16610	16610	0
47	20231101	191800	168744820	16610	16610	16610	16610	0
48	20231101	191700	168744820	16610	16610	16610	16610	0
49	20231101	191600	168744820	16610	16610	16610	16610	0
50	20231101	191500	168744820	16610	16610	16610	16610	0
51	20231101	191400	168744820	16610	16610	16610	16610	0
52	20231101	191300	168744820	16610	16610	16610	16610	0
53	20231101	191200	168744820	16610	16610	16610	16610	0
54	20231101	191100	168744820	16610	16610	16610	16610	0
55	20231101	191000	168744820	16610	16610	16610	16610	0
56	20231101	190900	168744820	16610	16610	16610	16610	0
57	20231101	190800	168744820	16610	16610	16610	16610	0
58	20231101	190700	168744820	16610	16610	16610	16610	0
59	20231101	190600	168744820	16610	16610	16610	16610	0
60	20231101	190500	168744820	16610	16610	16610	16610	0
61	20231101	190400	168744820	16610	16610	16610	16610	0
62	20231101	190300	168744820	16610	16610	16610	16610	1056
63	20231101	190200	168744820	16610	16610	16610	16610	0
64	20231101	190100	168744820	16610	16610	16610	16610	0
65	20231101	190000	168744820	16610	16610	16610	16610	0
66	20231101	185900	168744820	16610	16610	16610	16610	0
67	20231101	185800	168744820	16610	16610	16610	16610	0
68	20231101	185700	168744820	16610	16610	16610	16610	0
69	20231101	185600	168744820	16610	16610	16610	16610	0
70	20231101	185500	168744820	16610	16610	16610	16610	0
71	20231101	185400	168744820	16610	16610	16610	16610	0
72	20231101	185300	168744820	16610	16610	16610	16610	0
73	20231101	185200	168744820	16610	16610	16610	16610	0
74	20231101	185100	168744820	16610	16610	16610	16610	0
75	20231101	185000	168744820	16610	16610	16610	16610	0
76	20231101	184900	168744820	16610	16610	16610	16610	0
77	20231101	184800	168744820	16610	16610	16610	16610	0
78	20231101	184700	168744820	16610	16610	16610	16610	0
79	20231101	184600	168744820	16610	16610	16610	16610	0
80	20231101	184500	168744820	16610	16610	16610	16610	0
81	20231101	184400	168744820	16610	16610	16610	16610	0
82	20231101	184300	168744820	16610	16610	16610	16610	0
83	20231101	184200	168744820	16610	16610	16610	16610	0
84	20231101	184100	168744820	16610	16610	16610	16610	0
85	20231101	184000	168744820	16610	16610	16610	16610	0
86	20231101	183900	168744820	16610	16610	16610	16610	0
87	20231101	183800	168744820	16610	16610	16610	16610	0
88	20231101	183700	168744820	16610	16610	16610	16610	0
89	20231101	183600	168744820	16610	16610	16610	16610	0
90	20231101	183500	168744820	16610	16610	16610	16610	0
91	20231101	183400	168744820	16610	16610	16610	16610	0
92	20231101	183300	168744820	16610	16610	16610	16610	1056
93	20231101	183200	168744820	16610	16610	16610	16610	0
94	20231101	183100	168744820	16610	16610	16610	16610	0
95	20231101	183000	168744820	16610	16610	16610	16610	0
96	20231101	182900	168744820	16610	16610	16610	16610	0
97	20231101	182800	168744820	16610	16610	16610	16610	0
98	20231101	182700	168744820	16610	16610	16610	16610	0
99	20231101	182600	168744820	16610	16610	16610	16610	0
100	20231101	182500	168744820	16610	16610	16610	16610	0
101	20231101	182400	168744820	16610	16610	16610	16610	0
102	20231101	182300	168744820	16610	16610	16610	16610	0
103	20231101	182200	168744820	16610	16610	16610	16610	0
104	20231101	182100	168744820	16610	16610	16610	16610	0
105	20231101	182000	168744820	16610	16610	16610	16610	0
106	20231101	181900	168744820	16610	16610	16610	16610	0
107	20231101	181800	168744820	16610	16610	16610	16610	0
108	20231101	181700	168744820	16610	16610	16610	16610	0
109	20231101	181600	168744820	16610	16610	16610	16610	0
110	20231101	181500	168744820	16610	16610	16610	16610	0
111	20231101	181400	168744820	16610	16610	16610	16610	0
112	20231101	181300	168744820	16610	16610	16610	16610	0
113	20231101	181200	168744820	16610	16610	16610	16610	0
114	20231101	181100	168744820	16610	16610	16610	16610	0
115	20231101	181000	168744820	16610	16610	16610	16610	0
116	20231101	180900	168744820	16610	16610	16610	16610	0
117	20231101	180800	168744820	16610	16610	16610	16610	0
118	20231101	180700	168744820	16610	16610	16610	16610	0
119	20231101	180600	168744820	16610	16610	16610	16610	0
120	20231101	180500	168744820	16610	16610	16610	16610	0
121	20231101	180400	168744820	16610	16610	16610	16610	0
122	20231101	180300	168744820	16610	16610	16610	16610	1056
123	20231101	180200	168744820	16610	16610	16610	16610	0
124	20231101	180100	168744820	16610	16610	16610	16610	0
125	20231101	180000	168744820	16610	16610	16610	16610	0
126	20231101	175900	168744820	16610	16610	16610	16610	0
127	20231101	175800	168744820	16610	16610	16610	16610	0
128	20231101	175700	168744820	16610	16610	16610	16610	0
129	20231101	175600	168744820	16610	16610	16610	16610	0
130	20231101	175500	168744820	16610	16610	16610	16610	0
131	20231101	175400	168744820	16610	16610	16610	16610	0
132	20231101	175300	168744820	16610	16610	16610	16610	0
133	20231101	175200	168744820	16610	16610	16610	16610	0
134	20231101	175100	168744820	16610	16610	16610	16610	0
135	20231101	175000	168744820	16610	16610	16610	16610	0
136	20231101	174900	168744820	16610	16610	16610	16610	0
137	20231101	174800	168744820	16610	16610	16610	16610	0
138	20231101	174700	168744820	16610	16610	16610	16610	0
139	20231101	174600	168744820	16610	16610	16610	16610	0
140	20231101	174500	168744820	16610	16610	16610	16610	0
141	20231101	174400	168744820	16610	16610	16610	16610	0
142	20231101	174300	168744820	16610	16610	16610	16610	0
143	20231101	174200	168744820	16610	16610	16610	16610	0
144	20231101	174100	168744820	16610	16610	16610	16610	0
145	20231101	174000	168744820	16610	16610	16610	16610	0
146	20231101	173900	168744820	16610	16610	16610	16610	0
147	20231101	173800	168744820	16610	16610	16610	16610	0
148	20231101	173700	168744820	16610	16610	16610	16610	0
149	20231101	173600	168744820	16610	16610	16610	16610	0
150	20231101	173500	168744820	16610	16610	16610	16610	0
151	20231101	173400	168744820	16610	16610	16610	16610	0
152	20231101	173300	168744820	16610	16610	16610	16610	1056
153	20231101	173200	168744820	16610	16610	16610	16610	0
154	20231101	173100	168744820	16610	16610	16610	16610	0
155	20231101	173000	168744820	16610	16610	16610	16610	0
156	20231101	172900	168744820	16610	16610	16610	16610	0
157	20231101	172800	168744820	16610	16610	16610	16610	0
158	20231101	172700	168744820	16610	16610	16610	16610	0
159	20231101	172600	168744820	16610	16610	16610	16610	0
160	20231101	172500	168744820	16610	16610	16610	16610	0
161	20231101	172400	168744820	16610	16610	16610	16610	0
162	20231101	172300	168744820	16610	16610	16610	16610	0
163	20231101	172200	168744820	16610	16610	16610	16610	0
164	20231101	172100	168744820	16610	16610	16610	16610	0
165	20231101	172000	168744820	16610	16610	16610	16610	0
166	20231101	171900	168744820	16610	16610	16610	16610	0
167	20231101	171800	168744820	16610	16610	16610	16610	0
168	20231101	171700	168744820	16610	16610	16610	16610	0
169	20231101	171600	168744820	16610	16610	16610	16610	0
170	20231101	171500	168744820	16610	16610	16610	16610	0
171	20231101	171400	168744820	16610	16610	16610	16610	0
172	20231101	171300	168744820	16610	16610	16610	16610	0
173	20231101	171200	168744820	16610	16610	16610	16610	0
174	20231101	171100	168744820	16610	16610	16610	16610	0
175	20231101	171000	168744820	16610	16610	16610	16610	0
176	20231101	170900	168744820	16610	16610	16610	16610	0
177	20231101	170800	168744820	16610	16610	16610	16610	0
178	20231101	170700	168744820	16610	16610	16610	16610	0
179	20231101	170600	168744820	16610	16610	16610	16610	0
180	20231101	170500	168744820	16610	16610	16610	16610	0
181	20231101	170400	168744820	16610	16610	16610	16610	0
182	20231101	170300	168744820	16610	16610	16610	16610	1056
183	20231101	170200	168744820	16610	16610	16610	16610	0
184	20231101	170100	168744820	16610	16610	16610	16610	0
185	20231101	170000	168744820	16610	16610	16610	16610	0
186	20231101	165900	168744820	16610	16610	16610	16610	0
187	20231101	165800	168744820	16610	16610	16610	16610	0
188	20231101	165700	168744820	16610	16610	16610	16610	0
189	20231101	165600	168744820	16610	16610	16610	16610	0
190	20231101	165500	168744820	16610	16610	16610	16610	0
191	20231101	165400	168744820	16610	16610	16610	16610	0
192	20231101	165300	168744820	16610	16610	16610	16610	0
193	20231101	165200	168744820	16610	16610	16610	16610	0
194	20231101	165100	168744820	16610	16610	16610	16610	0
195	20231101	165000	168744820	16610	16610	16610	16610	0
196	20231101	164900	168744820	16610	16610	16610	16610	0
197	20231101	164800	168744820	16610	16610	16610	16610	0
198	20231101	164700	168744820	16610	16610	16610	16610	0
199	20231101	164600	168744820	16610	16610	16610	16610	0
200	20231101	164500	168744820	16610	16610	16610	16610	0
201	20231101	164400	168744820	16610	16610	16610	16610	0
202	20231101	164300	168744820	16610	16610	16610	16610	0
203	20231101	164200	168744820	16610	16610	16610	16610	0
204	20231101	164100	168744820	16610	16610	16610	16610	0
205	20231101	164000	168744820	16610	16610	16610	16610	0
206	20231101	163900	168744820	16610	16610	16610	16610	0
207	20231101	163800	168744820	16610	16610	16610	16610	0
208	20231101	163700	168744820	16610	16610	16610	16610	0
209	20231101	163600	168744820	16610	16610	16610	16610	0
210	20231101	163500	168744820	16610	16610	16610	16610	0
211	20231101	163400	168744820	16610	16610	16610	16610	0
212	20231101	163300	168744820	16610	16610	16610	16610	1056
213	20231101	163200	168744820	16610	16610	16610	16610	0
214	20231101	163100	168744820	16610	16610	16610	16610	0
215	20231101	163000	168744820	16610	16610	16610	16610	0
216	20231101	162900	168744820	16610	16610	16610	16610	0
217	20231101	162800	168744820	16610	16610	16610	16610	0
218	20231101	162700	168744820	16610	16610	16610	16610	0
219	20231101	162600	168744820	16610	16610	16610	16610	0
220	20231101	162500	168744820	16610	16610	16610	16610	0
221	20231101	162400	168744820	16610	16610	16610	16610	0
222	20231101	162300	168744820	16610	16610	16610	16610	0
223	20231101	162200	168744820	16610	16610	16610	16610	0
224	20231101	162100	168744820	16610	16610	16610	16610	0
225	20231101	162000	168744820	16610	16610	16610	16610	0
226	20231101	161900	168744820	16610	16610	16610	16610	0
227	20231101	161800	168744820	16610	16610	16610	16610	0
228	20231101	161700	168744820	16610	16610	16610	16610	0
229	20231101	161600	168744820	16610	16610	16610	16610	0
230	20231101	161500	168744820	16610	16610	16610	16610	0
231	20231101	161400	168744820	16610	16610	16610	16610	0
232	20231101	161300	168744820	16610	16610	16610	16610	0
233	20231101	161200	168744820	16610	16610	16610	16610	0
234	20231101	161100	168744820	16610	16610	16610	16610	0
235	20231101	161000	168744820	16610	16610	16610	16610	0
236	20231101	160900	168744820	16610	16610	16610	16610	0
237	20231101	160800	168744820	16610	16610	16610	16610	0
238	20231101	160700	168744820	16610	16610	16610	16610	0
239	20231101	160600	168744820	16610	16610	16610	16610	0
240	20231101	160500	168744820	16610	16610	16610	16610	0
241	20231101	160400	168744820	16610	16610	16610	16610	0
242	20231101	160300	168744820	16610	16610	16610	16610	1056
243	20231101	160200	168744820	16610	16610	16610	16610	0
244	20231101	160100	168744820	16610	16610	16610	16610	0
245	20231101	160000	168744820	16610	16610	16610	16610	0
246	20231101	155900	168744820	16610	16610	16610	16610	0
247	20231101	155800	168744820	16610	16610	16610	16610	0
248	20231101	155700	168744820	16610	16610	16610	16610	0
249	20231101	155600	168744820	16610	16610	16610	16610	0
250	20231101	155500	168744820	16610	16610	16610	16610	0
251	20231101	155400	168744820	16610	16610	16610	16610	0
252	20231101	155300	168744820	16610	16610	16610	16610	0
253	20231101	155200	168744820	16610	16610	16610	16610	0
254	20231101	155100	168744820	16610	16610	16610	16610	0
255	20231101	155000	168744820	16610	16610	16610	16610	0
256	20231101	154900	168744820	16610	16610	16610	16610	0
257	20231101	154800	168744820	16610	16610	16610	16610	0
258	20231101	154700	168744820	16610	16610	16610	16610	0
259	20231101	154600	168744820	16610	16610	16610	16610	0
260	20231101	154500	168744820	16610	16610	16610	16610	0
261	20231101	154400	168744820	16610	16610	16610	16610	0
262	20231101	154300	168744820	16610	16610	16610	16610	0
263	20231101	154200	168744820	16610	16610	16610	16610	0
264	20231101	154100	168744820	16610	16610	16610	16610	0
265	20231101	154000	168744820	16610	16610	16610	16610	0
266	20231101	153900	168744820	16610	16610	16610	16610	0
267	20231101	153800	168744820	16610	16610	16610	16610	0
268	20231101	153700	168744820	16610	16610	16610	16610	0
269	20231101	153600	168744820	16610	16610	16610	16610	0
270	20231101	153500	168744820	16610	16610	16610	16610	0
271	20231101	153400	168744820	16610	16610	16610	16610	0
272	20231101	153300	168744820	16610	16610	16610	16610	1056
273	20231101	153200	168744820	16610	16610	16610	16610	0
274	20231101	153100	168744820	16610	16610	16610	16610	0
275	20231101	153000	168744820	16610	16610	16610	16610	1056
276	20231101	152900	151204660	16630	16630	16630	16630	0
277	20231101	152800	151204660	16630	16630	16630	16630	0
278	20231101	152700	151204660	16630	16630	16630	16630	0
279	20231101	152600	151204660	16630	16630	16630	16630	0
280	20231101	152500	151204660	16630	16630	16630	16630	0
281	20231101	152400	151204660	16630	16630	16630	16630	0
282	20231101	152300	151204660	16630	16630	16630	16630	0
283	20231101	152200	151204660	16630	16630	16630	16630	0
284	20231101	152100	151204660	16630	16630	16630	16630	0
285	20231101	152000	151204660	16630	16630	16630	16630	0
286	20231101	151900	151204660	16630	16630	16630	16630	0
287	20231101	151800	151204660	16630	16630	16630	16630	10
288	20231101	151700	151038360	16630	16630	16630	16630	10
289	20231101	151600	150872060	16620	16620	16620	16620	0
290	20231101	151500	150872060	16620	16620	16620	16620	0
291	20231101	151400	150872060	16620	16610	16620	16610	111
292	20231101	151300	149028190	16620	16610	16620	16610	52
293	20231101	151200	148164150	16610	16620	16620	16610	90
294	20231101	151100	146668950	16620	16610	16620	16610	91
295	20231101	151000	145156730	16620	16620	16620	16620	15
296	20231101	150900	144907430	16620	16620	16620	16620	88
297	20231101	150800	143444870	16620	16620	16620	16620	100
298	20231101	150700	141782870	16620	16620	16620	16620	331
299	20231101	150600	136281650	16620	16620	16620	16620	16
300	20231101	150500	136015730	16620	16620	16620	16620	51
301	20231101	150400	135168110	16620	16620	16620	16620	34
302	20231101	150300	134603030	16620	16620	16620	16620	20
303	20231101	150200	134270630	16610	16610	16610	16610	0
304	20231101	150100	134270630	16610	16610	16610	16610	15
305	20231101	150000	134021480	16610	16610	16610	16610	137
306	20231101	145900	131745910	16620	16620	16620	16620	60
307	20231101	145800	130748710	16610	16630	16630	16610	59
308	20231101	145700	129768420	16620	16620	16620	16620	181
309	20231101	145600	126760200	16620	16620	16620	16620	0
310	20231101	145500	126760200	16620	16630	16630	16620	466
311	20231101	145400	119015000	16640	16640	16640	16640	42
312	20231101	145300	118316120	16620	16620	16620	16620	0
313	20231101	145200	118316120	16620	16630	16630	16620	188
314	20231101	145100	115191380	16640	16630	16640	16630	63
315	20231101	145000	114143570	16640	16640	16640	16640	0
316	20231101	144900	114143570	16640	16640	16640	16640	0
317	20231101	144800	114143570	16640	16640	16640	16640	12
318	20231101	144700	113943890	16630	16630	16650	16630	48
319	20231101	144600	113145530	16650	16650	16650	16650	17
320	20231101	144500	112862480	16640	16640	16640	16640	13
321	20231101	144400	112646160	16630	16630	16630	16630	1
322	20231101	144300	112629530	16620	16620	16620	16620	63
323	20231101	144200	111582470	16630	16630	16630	16630	31
324	20231101	144100	111066940	16640	16640	16640	16640	18
325	20231101	144000	110767420	16620	16620	16620	16620	0
326	20231101	143900	110767420	16620	16620	16620	16620	0
327	20231101	143800	110767420	16620	16620	16620	16620	0
328	20231101	143700	110767420	16620	16620	16620	16620	2
329	20231101	143600	110734180	16620	16650	16650	16620	52
330	20231101	143500	109869390	16650	16650	16650	16650	10
331	20231101	143400	109702890	16650	16660	16660	16650	108
332	20231101	143300	107904510	16660	16660	16660	16660	72
333	20231101	143200	106704990	16650	16650	16650	16650	2
334	20231101	143100	106671690	16660	16660	16660	16660	47
335	20231101	143000	105888670	16660	16660	16660	16660	0
336	20231101	142900	105888670	16660	16660	16660	16660	0
337	20231101	142800	105888670	16660	16660	16660	16660	13
338	20231101	142700	105672090	16660	16660	16660	16660	2
339	20231101	142600	105638770	16660	16660	16660	16660	87
340	20231101	142500	104189350	16650	16650	16650	16640	88
341	20231101	142400	102724420	16660	16660	16660	16660	100
342	20231101	142300	101058420	16660	16660	16660	16660	0
343	20231101	142200	101058420	16660	16660	16660	16660	0
344	20231101	142100	101058420	16660	16660	16660	16660	12
345	20231101	142000	100858500	16660	16660	16660	16660	0
346	20231101	141900	100858500	16660	16660	16660	16660	137
347	20231101	141800	98576080	16640	16640	16640	16640	0
348	20231101	141700	98576080	16640	16640	16640	16640	0
349	20231101	141600	98576080	16640	16640	16640	16640	48
350	20231101	141500	97777360	16630	16650	16650	16630	45
351	20231101	141400	97028630	16650	16650	16650	16650	0
352	20231101	141300	97028630	16650	16650	16650	16650	12
353	20231101	141200	96828830	16650	16650	16650	16650	0
354	20231101	141100	96828830	16650	16650	16650	16650	0
355	20231101	141000	96828830	16650	16650	16650	16650	0
356	20231101	140900	96828830	16650	16650	16650	16650	11
357	20231101	140800	96645680	16660	16660	16660	16660	12
358	20231101	140700	96445760	16660	16660	16660	16660	0
359	20231101	140600	96445760	16660	16660	16660	16660	47
360	20231101	140500	95662740	16670	16670	16670	16670	13
361	20231101	140400	95446030	16670	16670	16670	16670	5
362	20231101	140300	95362680	16670	16670	16670	16670	1
363	20231101	140200	95346010	16650	16650	16650	16650	0
364	20231101	140100	95346010	16650	16650	16650	16650	2
365	20231101	140000	95312710	16660	16660	16660	16660	0
366	20231101	135900	95312710	16660	16660	16660	16660	0
367	20231101	135800	95312710	16660	16660	16660	16660	40
368	20231101	135700	94646310	16660	16660	16660	16660	5
369	20231101	135600	94563010	16660	16660	16660	16660	5
370	20231101	135500	94479710	16660	16660	16660	16660	0
371	20231101	135400	94479710	16660	16660	16660	16660	0
372	20231101	135300	94479710	16660	16660	16660	16660	0
373	20231101	135200	94479710	16660	16660	16660	16660	0
374	20231101	135100	94479710	16660	16660	16660	16660	0
375	20231101	135000	94479710	16660	16660	16660	16660	4
376	20231101	134900	94413070	16610	16610	16610	16610	0
377	20231101	134800	94413070	16610	16650	16650	16610	445
378	20231101	134700	87017560	16660	16660	16660	16660	0
379	20231101	134600	87017560	16660	16660	16660	16660	0
380	20231101	134500	87017560	16660	16660	16660	16660	13
381	20231101	134400	86800980	16660	16660	16660	16660	0
382	20231101	134300	86800980	16660	16660	16660	16660	0
383	20231101	134200	86800980	16660	16660	16660	16660	12
384	20231101	134100	86601060	16650	16650	16650	16650	12
385	20231101	134000	86401260	16660	16660	16660	16660	0
386	20231101	133900	86401260	16660	16660	16660	16660	12
387	20231101	133800	86201340	16660	16660	16660	16660	0
388	20231101	133700	86201340	16660	16660	16660	16660	5
389	20231101	133600	86118040	16660	16660	16660	16660	0
390	20231101	133500	86118040	16660	16660	16660	16660	13
391	20231101	133400	85901460	16660	16660	16660	16660	4
392	20231101	133300	85834820	16640	16640	16640	16640	0
393	20231101	133200	85834820	16640	16640	16640	16640	0
394	20231101	133100	85834820	16640	16640	16640	16640	2
395	20231101	133000	85801540	16660	16660	16660	16660	50
396	20231101	132900	84968540	16660	16660	16660	16660	0
397	20231101	132800	84968540	16660	16660	16660	16660	0
398	20231101	132700	84968540	16660	16660	16660	16660	0
399	20231101	132600	84968540	16660	16660	16660	16660	70
400	20231101	132500	83802340	16620	16620	16620	16620	0
401	20231101	132400	83802340	16620	16620	16620	16620	0
402	20231101	132300	83802340	16620	16640	16640	16620	172
403	20231101	132200	80942670	16650	16660	16660	16650	26
404	20231101	132100	80509640	16660	16660	16660	16660	1
405	20231101	132000	80492980	16660	16660	16660	16660	0
406	20231101	131900	80492980	16660	16660	16660	16660	1
407	20231101	131800	80476320	16650	16650	16650	16650	27
408	20231101	131700	80026770	16660	16670	16670	16660	21
409	20231101	131600	79676710	16660	16660	16660	16660	12
410	20231101	131500	79476790	16670	16670	16670	16670	1
411	20231101	131400	79460120	16660	16660	16660	16660	0
412	20231101	131300	79460120	16660	16660	16660	16660	13
413	20231101	131200	79243540	16660	16660	16660	16660	0
414	20231101	131100	79243540	16660	16660	16660	16660	0
415	20231101	131000	79243540	16660	16660	16660	16660	13
416	20231101	130900	79026960	16660	16660	16660	16660	14
417	20231101	130800	78793720	16660	16660	16660	16660	13
418	20231101	130700	78577140	16670	16670	16670	16670	65
419	20231101	130600	77493590	16680	16680	16680	16680	12
420	20231101	130500	77293430	16680	16680	16680	16680	0
421	20231101	130400	77293430	16680	16680	16680	16680	1
422	20231101	130300	77276750	16680	16680	16680	16680	3
423	20231101	130200	77226710	16680	16680	16680	16680	12
424	20231101	130100	77026550	16680	16680	16680	16680	0
425	20231101	130000	77026550	16680	16680	16680	16680	0
426	20231101	125900	77026550	16680	16680	16680	16680	13
427	20231101	125800	76809710	16680	16680	16680	16680	44
428	20231101	125700	76075790	16690	16690	16690	16690	20
429	20231101	125600	75741990	16690	16690	16690	16690	12
430	20231101	125500	75541710	16680	16680	16680	16680	11
431	20231101	125400	75358230	16690	16690	16690	16690	1
432	20231101	125300	75341540	16690	16690	16690	16690	0
433	20231101	125200	75341540	16690	16690	16690	16690	12
434	20231101	125100	75141260	16690	16690	16690	16690	0
435	20231101	125000	75141260	16690	16690	16690	16690	0
436	20231101	124900	75141260	16690	16690	16690	16690	13
437	20231101	124800	74924290	16680	16680	16680	16680	0
438	20231101	124700	74924290	16680	16680	16680	16680	1
439	20231101	124600	74907610	16690	16690	16690	16690	71
440	20231101	124500	73722620	16690	16690	16690	16690	20
441	20231101	124400	73388820	16700	16700	16700	16700	0
442	20231101	124300	73388820	16700	16700	16700	16700	13
443	20231101	124200	73171720	16700	16700	16700	16700	0
444	20231101	124100	73171720	16700	16700	16700	16700	0
445	20231101	124000	73171720	16700	16700	16700	16700	0
446	20231101	123900	73171720	16700	16690	16700	16690	15
447	20231101	123800	72921240	16700	16700	16700	16700	1
448	20231101	123700	72904540	16700	16700	16700	16700	50
449	20231101	123600	72069540	16700	16700	16700	16700	1
450	20231101	123500	72052840	16690	16690	16690	16690	0
451	20231101	123400	72052840	16690	16690	16690	16690	0
452	20231101	123300	72052840	16690	16690	16690	16690	17
453	20231101	123200	71769110	16690	16690	16690	16690	0
454	20231101	123100	71769110	16690	16690	16690	16690	0
455	20231101	123000	71769110	16690	16690	16690	16690	1
456	20231101	122900	71752420	16690	16690	16690	16690	13
457	20231101	122800	71535450	16690	16690	16690	16690	1
458	20231101	122700	71518760	16690	16690	16690	16690	50
459	20231101	122600	70684260	16680	16690	16690	16680	18
460	20231101	122500	70383890	16690	16690	16690	16690	0
461	20231101	122400	70383890	16690	16690	16690	16690	0
462	20231101	122300	70383890	16690	16690	16690	16690	12
463	20231101	122200	70183610	16690	16690	16690	16690	0
464	20231101	122100	70183610	16690	16690	16690	16690	0
465	20231101	122000	70183610	16690	16690	16690	16690	13
466	20231101	121900	69966640	16690	16690	16690	16690	2
467	20231101	121800	69933260	16690	16690	16690	16690	3
468	20231101	121700	69883190	16690	16690	16690	16690	0
469	20231101	121600	69883190	16690	16690	16690	16690	12
470	20231101	121500	69682910	16690	16690	16690	16690	0
471	20231101	121400	69682910	16690	16690	16690	16690	0
472	20231101	121300	69682910	16690	16690	16690	16690	96
473	20231101	121200	68080670	16690	16690	16690	16690	7
474	20231101	121100	67963840	16690	16690	16690	16690	0
475	20231101	121000	67963840	16690	16700	16700	16690	37
476	20231101	120900	67346180	16700	16700	16700	16700	0
477	20231101	120800	67346180	16700	16700	16700	16700	0
478	20231101	120700	67346180	16700	16700	16700	16700	1
479	20231101	120600	67329480	16690	16690	16690	16690	0
480	20231101	120500	67329480	16690	16690	16690	16690	0
481	20231101	120400	67329480	16690	16690	16690	16690	0
482	20231101	120300	67329480	16690	16690	16690	16690	30
483	20231101	120200	66828780	16700	16700	16700	16700	0
484	20231101	120100	66828780	16700	16700	16700	16700	0
485	20231101	120000	66828780	16700	16710	16710	16700	116
486	20231101	115900	64891450	16710	16710	16710	16710	0
487	20231101	115800	64891450	16710	16710	16710	16710	24
488	20231101	115700	64490410	16720	16720	16720	16720	12
489	20231101	115600	64289770	16710	16710	16710	16710	28
490	20231101	115500	63821890	16710	16710	16710	16710	11
491	20231101	115400	63638080	16710	16710	16710	16710	0
492	20231101	115300	63638080	16710	16720	16720	16710	25
493	20231101	115200	63220210	16720	16720	16720	16720	0
494	20231101	115100	63220210	16720	16720	16720	16720	0
495	20231101	115000	63220210	16720	16720	16720	16720	44
496	20231101	114900	62484530	16720	16720	16720	16720	0
497	20231101	114800	62484530	16720	16720	16720	16720	0
498	20231101	114700	62484530	16720	16710	16720	16710	26
499	20231101	114600	62049950	16710	16710	16710	16710	2
500	20231101	114500	62016530	16710	16710	16710	16710	0
501	20231101	114400	62016530	16710	16710	16710	16710	9
502	20231101	114300	61866140	16710	16710	16710	16710	126
503	20231101	114200	59760680	16710	16710	16710	16710	10
504	20231101	114100	59593580	16710	16710	16710	16710	2
505	20231101	114000	59560160	16710	16710	16710	16710	13
506	20231101	113900	59342930	16700	16700	16700	16700	0
507	20231101	113800	59342930	16700	16700	16700	16700	0
508	20231101	113700	59342930	16700	16710	16710	16700	13
509	20231101	113600	59125710	16710	16710	16710	16710	7
510	20231101	113500	59008740	16700	16700	16700	16700	0
511	20231101	113400	59008740	16700	16710	16710	16700	13
512	20231101	113300	58791520	16700	16700	16700	16700	0
513	20231101	113200	58791520	16700	16700	16700	16700	3
514	20231101	113100	58741420	16700	16700	16700	16700	0
515	20231101	113000	58741420	16700	16700	16700	16700	21
516	20231101	112900	58390720	16700	16700	16700	16700	0
517	20231101	112800	58390720	16700	16700	16700	16700	0
518	20231101	112700	58390720	16700	16700	16700	16700	12
519	20231101	112600	58190320	16700	16700	16700	16700	20
520	20231101	112500	57856320	16700	16700	16700	16700	0
521	20231101	112400	57856320	16700	16700	16700	16700	12
522	20231101	112300	57655920	16700	16700	16700	16700	0
523	20231101	112200	57655920	16700	16700	16700	16700	0
524	20231101	112100	57655920	16700	16700	16700	16700	10
525	20231101	112000	57488920	16700	16700	16700	16700	13
526	20231101	111900	57271820	16700	16700	16700	16700	0
527	20231101	111800	57271820	16700	16700	16700	16700	0
528	20231101	111700	57271820	16700	16700	16700	16700	12
529	20231101	111600	57071420	16700	16700	16700	16700	0
530	20231101	111500	57071420	16700	16700	16700	16700	0
531	20231101	111400	57071420	16700	16700	16700	16700	12
532	20231101	111300	56871020	16700	16700	16700	16700	1
533	20231101	111200	56854320	16700	16700	16700	16700	0
534	20231101	111100	56854320	16700	16700	16700	16700	0
535	20231101	111000	56854320	16700	16700	16700	16700	45
536	20231101	110900	56102820	16710	16710	16710	16710	2
537	20231101	110800	56069400	16710	16710	16710	16710	2
538	20231101	110700	56035980	16710	16700	16710	16700	117
539	20231101	110600	54081910	16710	16710	16710	16710	0
540	20231101	110500	54081910	16710	16710	16710	16710	3
541	20231101	110400	54031780	16710	16710	16710	16710	0
542	20231101	110300	54031780	16710	16710	16710	16710	0
543	20231101	110200	54031780	16710	16710	16710	16710	0
544	20231101	110100	54031780	16710	16700	16710	16700	59
545	20231101	110000	53046190	16700	16700	16700	16700	0
546	20231101	105900	53046190	16700	16700	16700	16700	59
547	20231101	105800	52060890	16690	16690	16690	16690	0
548	20231101	105700	52060890	16690	16690	16690	16690	12
549	20231101	105600	51860610	16700	16700	16700	16700	0
550	20231101	105500	51860610	16700	16700	16700	16700	0
551	20231101	105400	51860610	16700	16690	16700	16690	24
552	20231101	105300	51459930	16680	16680	16680	16680	0
553	20231101	105200	51459930	16680	16680	16680	16680	0
554	20231101	105100	51459930	16680	16690	16690	16680	19
555	20231101	105000	51142880	16690	16690	16690	16690	0
556	20231101	104900	51142880	16690	16690	16690	16690	0
557	20231101	104800	51142880	16690	16700	16700	16690	14
558	20231101	104700	50909200	16680	16680	16680	16680	0
559	20231101	104600	50909200	16680	16680	16680	16680	0
560	20231101	104500	50909200	16680	16680	16680	16680	0
561	20231101	104400	50909200	16680	16680	16680	16680	75
562	20231101	104300	49658200	16680	16680	16680	16680	0
563	20231101	104200	49658200	16680	16680	16680	16680	1
564	20231101	104100	49641520	16680	16680	16680	16680	12
565	20231101	104000	49441360	16680	16680	16680	16680	0
566	20231101	103900	49441360	16680	16680	16680	16680	12
567	20231101	103800	49241200	16680	16680	16680	16680	1
568	20231101	103700	49224520	16670	16670	16670	16670	0
569	20231101	103600	49224520	16670	16670	16670	16670	0
570	20231101	103500	49224520	16670	16670	16670	16670	0
571	20231101	103400	49224520	16670	16680	16680	16670	16
572	20231101	103300	48957670	16670	16680	16680	16670	72
573	20231101	103200	47757380	16680	16680	16680	16680	0
574	20231101	103100	47757380	16680	16690	16690	16680	34
575	20231101	103000	47190140	16690	16690	16690	16690	0
576	20231101	102900	47190140	16690	16690	16690	16690	0
577	20231101	102800	47190140	16690	16700	16700	16690	25
578	20231101	102700	46772770	16730	16730	16730	16730	0
579	20231101	102600	46772770	16730	16730	16730	16730	0
580	20231101	102500	46772770	16730	16730	16730	16730	0
581	20231101	102400	46772770	16730	16720	16730	16720	80
582	20231101	102300	45434390	16720	16720	16720	16720	0
583	20231101	102200	45434390	16720	16720	16720	16720	0
584	20231101	102100	45434390	16720	16720	16720	16720	0
585	20231101	102000	45434390	16720	16720	16720	16720	59
586	20231101	101900	44447910	16710	16700	16710	16700	94
587	20231101	101800	42877570	16710	16710	16710	16710	59
588	20231101	101700	41891680	16700	16700	16700	16700	121
589	20231101	101600	39870980	16700	16660	16700	16660	55
590	20231101	101500	38953680	16660	16670	16670	16660	40
591	20231101	101400	38287150	16660	16660	16660	16660	55
592	20231101	101300	37370850	16660	16660	16660	16660	0
593	20231101	101200	37370850	16660	16660	16660	16660	62
594	20231101	101100	36337930	16670	16660	16670	16660	82
595	20231101	101000	34971230	16670	16670	16670	16670	0
596	20231101	100900	34971230	16670	16670	16670	16670	0
597	20231101	100800	34971230	16670	16660	16700	16660	38
598	20231101	100700	34337990	16660	16660	16660	16660	0
599	20231101	100600	34337990	16660	16660	16660	16660	0
600	20231101	100500	34337990	16660	16660	16660	16660	0
601	20231101	100400	34337990	16660	16660	16660	16660	0
602	20231101	100300	34337990	16660	16660	16660	16660	0
603	20231101	100200	34337990	16660	16660	16660	16660	10
604	20231101	100100	34171390	16660	16660	16660	16660	0
605	20231101	100000	34171390	16660	16660	16660	16660	40
606	20231101	095900	33504990	16640	16640	16640	16640	7
607	20231101	095800	33388510	16640	16640	16640	16640	5
608	20231101	095700	33305310	16640	16640	16640	16640	15
609	20231101	095600	33055710	16650	16650	16650	16650	0
610	20231101	095500	33055710	16650	16650	16650	16650	13
611	20231101	095400	32839260	16650	16650	16650	16650	0
612	20231101	095300	32839260	16650	16650	16650	16650	0
613	20231101	095200	32839260	16650	16650	16650	16650	12
614	20231101	095100	32639460	16650	16650	16650	16650	0
615	20231101	095000	32639460	16650	16650	16650	16650	12
616	20231101	094900	32439660	16660	16660	16660	16660	0
617	20231101	094800	32439660	16660	16660	16660	16660	0
618	20231101	094700	32439660	16660	16660	16660	16660	0
619	20231101	094600	32439660	16660	16660	16660	16660	13
620	20231101	094500	32223080	16640	16630	16640	16630	18
621	20231101	094400	31923660	16660	16660	16660	16660	0
622	20231101	094300	31923660	16660	16660	16660	16660	1
623	20231101	094200	31907000	16640	16640	16640	16640	12
624	20231101	094100	31707320	16640	16660	16660	16640	120
625	20231101	094000	29708140	16670	16670	16670	16670	36
626	20231101	093900	29108020	16670	16650	16670	16650	151
627	20231101	093800	26592650	16670	16670	16680	16670	75
628	20231101	093700	25342280	16670	16670	16670	16660	67
629	20231101	093600	24225990	16670	16680	16680	16650	100
630	20231101	093500	22560860	16690	16690	16690	16690	14
631	20231101	093400	22327200	16700	16700	16700	16700	6
632	20231101	093300	22227000	16700	16700	16700	16700	148
633	20231101	093200	19755400	16710	16680	16720	16680	631
634	20231101	093100	9218260	16690	16690	16690	16690	0
635	20231101	093000	9218260	16690	16690	16690	16690	0
636	20231101	092900	9218260	16690	16690	16690	16690	0
637	20231101	092800	9218260	16690	16690	16690	16690	0
638	20231101	092700	9218260	16690	16690	16690	16690	0
639	20231101	092600	9218260	16690	16690	16690	16690	0
640	20231101	092500	9218260	16690	16690	16690	16690	0
641	20231101	092400	9218260	16690	16690	16690	16690	0
642	20231101	092300	9218260	16690	16640	16690	16640	120
643	20231101	092200	7219440	16620	16620	16620	16620	0
644	20231101	092100	7219440	16620	16610	16620	16610	42
645	20231101	092000	6521700	16600	16600	16600	16600	80
646	20231101	091900	5193700	16600	16640	16640	16600	120
647	20231101	091800	3198500	16640	16640	16640	16640	0
648	20231101	091700	3198500	16640	16640	16640	16640	0
649	20231101	091600	3198500	16640	16640	16640	16640	33
650	20231101	091500	2649380	16660	16660	16660	16660	0
651	20231101	091400	2649380	16660	16660	16660	16660	0
652	20231101	091300	2649380	16660	16660	16660	16660	60
653	20231101	091200	1649780	16660	16660	16660	16660	0
654	20231101	091100	1649780	16660	16660	16660	16660	2
655	20231101	091000	1616460	16660	16660	16660	16660	0
656	20231101	090900	1616460	16660	16660	16660	16660	0
657	20231101	090800	1616460	16660	16660	16660	16660	1
658	20231101	090700	1599800	16660	16660	16660	16660	0
659	20231101	090600	1599800	16660	16660	16660	16660	5
660	20231101	090500	1516500	16700	16660	16700	16660	30
661	20231101	090400	1016260	16660	16660	16660	16660	0
662	20231101	090300	1016260	16660	16660	16660	16660	0
663	20231101	090200	1016260	16660	16660	16660	16660	0
664	20231101	090100	1016260	16660	16660	16660	16660	50
665	20231101	090000	183260	16660	16660	16660	16660	11