KissMeData/170030/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202500	357628030	6670	6670	6670	6670	1249
3	20231101	202400	357628030	6670	6670	6670	6670	0
4	20231101	202300	357628030	6670	6670	6670	6670	0
5	20231101	202200	357628030	6670	6670	6670	6670	0
6	20231101	202100	357628030	6670	6670	6670	6670	0
7	20231101	202000	357628030	6670	6670	6670	6670	0
8	20231101	201900	357628030	6670	6670	6670	6670	0
9	20231101	201800	357628030	6670	6670	6670	6670	0
10	20231101	201700	357628030	6670	6670	6670	6670	0
11	20231101	201600	357628030	6670	6670	6670	6670	0
12	20231101	201500	357628030	6670	6670	6670	6670	0
13	20231101	201400	357628030	6670	6670	6670	6670	0
14	20231101	201300	357628030	6670	6670	6670	6670	0
15	20231101	201200	357628030	6670	6670	6670	6670	0
16	20231101	201100	357628030	6670	6670	6670	6670	0
17	20231101	201000	357628030	6670	6670	6670	6670	0
18	20231101	200900	357628030	6670	6670	6670	6670	0
19	20231101	200800	357628030	6670	6670	6670	6670	0
20	20231101	200700	357628030	6670	6670	6670	6670	0
21	20231101	200600	357628030	6670	6670	6670	6670	0
22	20231101	200500	357628030	6670	6670	6670	6670	0
23	20231101	200400	357628030	6670	6670	6670	6670	0
24	20231101	200300	357628030	6670	6670	6670	6670	0
25	20231101	200200	357628030	6670	6670	6670	6670	0
26	20231101	200100	357628030	6670	6670	6670	6670	0
27	20231101	200000	357628030	6670	6670	6670	6670	0
28	20231101	195900	357628030	6670	6670	6670	6670	0
29	20231101	195800	357628030	6670	6670	6670	6670	0
30	20231101	195700	357628030	6670	6670	6670	6670	0
31	20231101	195600	357628030	6670	6670	6670	6670	0
32	20231101	195500	357628030	6670	6670	6670	6670	1249
33	20231101	195400	357628030	6670	6670	6670	6670	0
34	20231101	195300	357628030	6670	6670	6670	6670	0
35	20231101	195200	357628030	6670	6670	6670	6670	0
36	20231101	195100	357628030	6670	6670	6670	6670	0
37	20231101	195000	357628030	6670	6670	6670	6670	0
38	20231101	194900	357628030	6670	6670	6670	6670	0
39	20231101	194800	357628030	6670	6670	6670	6670	0
40	20231101	194700	357628030	6670	6670	6670	6670	0
41	20231101	194600	357628030	6670	6670	6670	6670	0
42	20231101	194500	357628030	6670	6670	6670	6670	0
43	20231101	194400	357628030	6670	6670	6670	6670	0
44	20231101	194300	357628030	6670	6670	6670	6670	0
45	20231101	194200	357628030	6670	6670	6670	6670	0
46	20231101	194100	357628030	6670	6670	6670	6670	0
47	20231101	194000	357628030	6670	6670	6670	6670	0
48	20231101	193900	357628030	6670	6670	6670	6670	0
49	20231101	193800	357628030	6670	6670	6670	6670	0
50	20231101	193700	357628030	6670	6670	6670	6670	0
51	20231101	193600	357628030	6670	6670	6670	6670	0
52	20231101	193500	357628030	6670	6670	6670	6670	0
53	20231101	193400	357628030	6670	6670	6670	6670	0
54	20231101	193300	357628030	6670	6670	6670	6670	0
55	20231101	193200	357628030	6670	6670	6670	6670	0
56	20231101	193100	357628030	6670	6670	6670	6670	0
57	20231101	193000	357628030	6670	6670	6670	6670	0
58	20231101	192900	357628030	6670	6670	6670	6670	0
59	20231101	192800	357628030	6670	6670	6670	6670	0
60	20231101	192700	357628030	6670	6670	6670	6670	0
61	20231101	192600	357628030	6670	6670	6670	6670	0
62	20231101	192500	357628030	6670	6670	6670	6670	1249
63	20231101	192400	357628030	6670	6670	6670	6670	0
64	20231101	192300	357628030	6670	6670	6670	6670	0
65	20231101	192200	357628030	6670	6670	6670	6670	0
66	20231101	192100	357628030	6670	6670	6670	6670	0
67	20231101	192000	357628030	6670	6670	6670	6670	0
68	20231101	191900	357628030	6670	6670	6670	6670	0
69	20231101	191800	357628030	6670	6670	6670	6670	0
70	20231101	191700	357628030	6670	6670	6670	6670	0
71	20231101	191600	357628030	6670	6670	6670	6670	0
72	20231101	191500	357628030	6670	6670	6670	6670	0
73	20231101	191400	357628030	6670	6670	6670	6670	0
74	20231101	191300	357628030	6670	6670	6670	6670	0
75	20231101	191200	357628030	6670	6670	6670	6670	0
76	20231101	191100	357628030	6670	6670	6670	6670	0
77	20231101	191000	357628030	6670	6670	6670	6670	0
78	20231101	190900	357628030	6670	6670	6670	6670	0
79	20231101	190800	357628030	6670	6670	6670	6670	0
80	20231101	190700	357628030	6670	6670	6670	6670	0
81	20231101	190600	357628030	6670	6670	6670	6670	0
82	20231101	190500	357628030	6670	6670	6670	6670	0
83	20231101	190400	357628030	6670	6670	6670	6670	0
84	20231101	190300	357628030	6670	6670	6670	6670	0
85	20231101	190200	357628030	6670	6670	6670	6670	0
86	20231101	190100	357628030	6670	6670	6670	6670	0
87	20231101	190000	357628030	6670	6670	6670	6670	0
88	20231101	185900	357628030	6670	6670	6670	6670	0
89	20231101	185800	357628030	6670	6670	6670	6670	0
90	20231101	185700	357628030	6670	6670	6670	6670	0
91	20231101	185600	357628030	6670	6670	6670	6670	0
92	20231101	185500	357628030	6670	6670	6670	6670	1249
93	20231101	185400	357628030	6670	6670	6670	6670	0
94	20231101	185300	357628030	6670	6670	6670	6670	0
95	20231101	185200	357628030	6670	6670	6670	6670	0
96	20231101	185100	357628030	6670	6670	6670	6670	0
97	20231101	185000	357628030	6670	6670	6670	6670	0
98	20231101	184900	357628030	6670	6670	6670	6670	0
99	20231101	184800	357628030	6670	6670	6670	6670	0
100	20231101	184700	357628030	6670	6670	6670	6670	0
101	20231101	184600	357628030	6670	6670	6670	6670	0
102	20231101	184500	357628030	6670	6670	6670	6670	0
103	20231101	184400	357628030	6670	6670	6670	6670	0
104	20231101	184300	357628030	6670	6670	6670	6670	0
105	20231101	184200	357628030	6670	6670	6670	6670	0
106	20231101	184100	357628030	6670	6670	6670	6670	0
107	20231101	184000	357628030	6670	6670	6670	6670	0
108	20231101	183900	357628030	6670	6670	6670	6670	0
109	20231101	183800	357628030	6670	6670	6670	6670	0
110	20231101	183700	357628030	6670	6670	6670	6670	0
111	20231101	183600	357628030	6670	6670	6670	6670	0
112	20231101	183500	357628030	6670	6670	6670	6670	0
113	20231101	183400	357628030	6670	6670	6670	6670	0
114	20231101	183300	357628030	6670	6670	6670	6670	0
115	20231101	183200	357628030	6670	6670	6670	6670	0
116	20231101	183100	357628030	6670	6670	6670	6670	0
117	20231101	183000	357628030	6670	6670	6670	6670	0
118	20231101	182900	357628030	6670	6670	6670	6670	0
119	20231101	182800	357628030	6670	6670	6670	6670	0
120	20231101	182700	357628030	6670	6670	6670	6670	0
121	20231101	182600	357628030	6670	6670	6670	6670	0
122	20231101	182500	357628030	6670	6670	6670	6670	1249
123	20231101	182400	357628030	6670	6670	6670	6670	0
124	20231101	182300	357628030	6670	6670	6670	6670	0
125	20231101	182200	357628030	6670	6670	6670	6670	0
126	20231101	182100	357628030	6670	6670	6670	6670	0
127	20231101	182000	357628030	6670	6670	6670	6670	0
128	20231101	181900	357628030	6670	6670	6670	6670	0
129	20231101	181800	357628030	6670	6670	6670	6670	0
130	20231101	181700	357628030	6670	6670	6670	6670	0
131	20231101	181600	357628030	6670	6670	6670	6670	0
132	20231101	181500	357628030	6670	6670	6670	6670	0
133	20231101	181400	357628030	6670	6670	6670	6670	0
134	20231101	181300	357628030	6670	6670	6670	6670	0
135	20231101	181200	357628030	6670	6670	6670	6670	0
136	20231101	181100	357628030	6670	6670	6670	6670	0
137	20231101	181000	357628030	6670	6670	6670	6670	0
138	20231101	180900	357628030	6670	6670	6670	6670	0
139	20231101	180800	357628030	6670	6670	6670	6670	0
140	20231101	180700	357628030	6670	6670	6670	6670	0
141	20231101	180600	357628030	6670	6670	6670	6670	0
142	20231101	180500	357628030	6670	6670	6670	6670	0
143	20231101	180400	357628030	6670	6670	6670	6670	0
144	20231101	180300	357628030	6670	6670	6670	6670	0
145	20231101	180200	357628030	6670	6670	6670	6670	0
146	20231101	180100	357628030	6670	6670	6670	6670	0
147	20231101	180000	357628030	6670	6670	6670	6670	0
148	20231101	175900	357628030	6670	6670	6670	6670	0
149	20231101	175800	357628030	6670	6670	6670	6670	0
150	20231101	175700	357628030	6670	6670	6670	6670	0
151	20231101	175600	357628030	6670	6670	6670	6670	0
152	20231101	175500	357628030	6670	6670	6670	6670	1249
153	20231101	175400	357628030	6670	6670	6670	6670	0
154	20231101	175300	357628030	6670	6670	6670	6670	0
155	20231101	175200	357628030	6670	6670	6670	6670	0
156	20231101	175100	357628030	6670	6670	6670	6670	0
157	20231101	175000	357628030	6670	6670	6670	6670	0
158	20231101	174900	357628030	6670	6670	6670	6670	0
159	20231101	174800	357628030	6670	6670	6670	6670	0
160	20231101	174700	357628030	6670	6670	6670	6670	0
161	20231101	174600	357628030	6670	6670	6670	6670	0
162	20231101	174500	357628030	6670	6670	6670	6670	0
163	20231101	174400	357628030	6670	6670	6670	6670	0
164	20231101	174300	357628030	6670	6670	6670	6670	0
165	20231101	174200	357628030	6670	6670	6670	6670	0
166	20231101	174100	357628030	6670	6670	6670	6670	0
167	20231101	174000	357628030	6670	6670	6670	6670	0
168	20231101	173900	357628030	6670	6670	6670	6670	0
169	20231101	173800	357628030	6670	6670	6670	6670	0
170	20231101	173700	357628030	6670	6670	6670	6670	0
171	20231101	173600	357628030	6670	6670	6670	6670	0
172	20231101	173500	357628030	6670	6670	6670	6670	0
173	20231101	173400	357628030	6670	6670	6670	6670	0
174	20231101	173300	357628030	6670	6670	6670	6670	0
175	20231101	173200	357628030	6670	6670	6670	6670	0
176	20231101	173100	357628030	6670	6670	6670	6670	0
177	20231101	173000	357628030	6670	6670	6670	6670	0
178	20231101	172900	357628030	6670	6670	6670	6670	0
179	20231101	172800	357628030	6670	6670	6670	6670	0
180	20231101	172700	357628030	6670	6670	6670	6670	0
181	20231101	172600	357628030	6670	6670	6670	6670	0
182	20231101	172500	357628030	6670	6670	6670	6670	1249
183	20231101	172400	357628030	6670	6670	6670	6670	0
184	20231101	172300	357628030	6670	6670	6670	6670	0
185	20231101	172200	357628030	6670	6670	6670	6670	0
186	20231101	172100	357628030	6670	6670	6670	6670	0
187	20231101	172000	357628030	6670	6670	6670	6670	0
188	20231101	171900	357628030	6670	6670	6670	6670	0
189	20231101	171800	357628030	6670	6670	6670	6670	0
190	20231101	171700	357628030	6670	6670	6670	6670	0
191	20231101	171600	357628030	6670	6670	6670	6670	0
192	20231101	171500	357628030	6670	6670	6670	6670	0
193	20231101	171400	357628030	6670	6670	6670	6670	0
194	20231101	171300	357628030	6670	6670	6670	6670	0
195	20231101	171200	357628030	6670	6670	6670	6670	0
196	20231101	171100	357628030	6670	6670	6670	6670	0
197	20231101	171000	357628030	6670	6670	6670	6670	0
198	20231101	170900	357628030	6670	6670	6670	6670	0
199	20231101	170800	357628030	6670	6670	6670	6670	0
200	20231101	170700	357628030	6670	6670	6670	6670	0
201	20231101	170600	357628030	6670	6670	6670	6670	0
202	20231101	170500	357628030	6670	6670	6670	6670	0
203	20231101	170400	357628030	6670	6670	6670	6670	0
204	20231101	170300	357628030	6670	6670	6670	6670	0
205	20231101	170200	357628030	6670	6670	6670	6670	0
206	20231101	170100	357628030	6670	6670	6670	6670	0
207	20231101	170000	357628030	6670	6670	6670	6670	0
208	20231101	165900	357628030	6670	6670	6670	6670	0
209	20231101	165800	357628030	6670	6670	6670	6670	0
210	20231101	165700	357628030	6670	6670	6670	6670	0
211	20231101	165600	357628030	6670	6670	6670	6670	0
212	20231101	165500	357628030	6670	6670	6670	6670	1249
213	20231101	165400	357628030	6670	6670	6670	6670	0
214	20231101	165300	357628030	6670	6670	6670	6670	0
215	20231101	165200	357628030	6670	6670	6670	6670	0
216	20231101	165100	357628030	6670	6670	6670	6670	0
217	20231101	165000	357628030	6670	6670	6670	6670	0
218	20231101	164900	357628030	6670	6670	6670	6670	0
219	20231101	164800	357628030	6670	6670	6670	6670	0
220	20231101	164700	357628030	6670	6670	6670	6670	0
221	20231101	164600	357628030	6670	6670	6670	6670	0
222	20231101	164500	357628030	6670	6670	6670	6670	0
223	20231101	164400	357628030	6670	6670	6670	6670	0
224	20231101	164300	357628030	6670	6670	6670	6670	0
225	20231101	164200	357628030	6670	6670	6670	6670	0
226	20231101	164100	357628030	6670	6670	6670	6670	0
227	20231101	164000	357628030	6670	6670	6670	6670	0
228	20231101	163900	357628030	6670	6670	6670	6670	0
229	20231101	163800	357628030	6670	6670	6670	6670	0
230	20231101	163700	357628030	6670	6670	6670	6670	0
231	20231101	163600	357628030	6670	6670	6670	6670	0
232	20231101	163500	357628030	6670	6670	6670	6670	0
233	20231101	163400	357628030	6670	6670	6670	6670	0
234	20231101	163300	357628030	6670	6670	6670	6670	0
235	20231101	163200	357628030	6670	6670	6670	6670	0
236	20231101	163100	357628030	6670	6670	6670	6670	0
237	20231101	163000	357628030	6670	6670	6670	6670	0
238	20231101	162900	357628030	6670	6670	6670	6670	0
239	20231101	162800	357628030	6670	6670	6670	6670	0
240	20231101	162700	357628030	6670	6670	6670	6670	0
241	20231101	162600	357628030	6670	6670	6670	6670	0
242	20231101	162500	357628030	6670	6670	6670	6670	1249
243	20231101	162400	357628030	6670	6670	6670	6670	0
244	20231101	162300	357628030	6670	6670	6670	6670	0
245	20231101	162200	357628030	6670	6670	6670	6670	0
246	20231101	162100	357628030	6670	6670	6670	6670	0
247	20231101	162000	357628030	6670	6670	6670	6670	0
248	20231101	161900	357628030	6670	6670	6670	6670	0
249	20231101	161800	357628030	6670	6670	6670	6670	0
250	20231101	161700	357628030	6670	6670	6670	6670	0
251	20231101	161600	357628030	6670	6670	6670	6670	0
252	20231101	161500	357628030	6670	6670	6670	6670	0
253	20231101	161400	357628030	6670	6670	6670	6670	0
254	20231101	161300	357628030	6670	6670	6670	6670	0
255	20231101	161200	357628030	6670	6670	6670	6670	0
256	20231101	161100	357628030	6670	6670	6670	6670	0
257	20231101	161000	357628030	6670	6670	6670	6670	0
258	20231101	160900	357628030	6670	6670	6670	6670	0
259	20231101	160800	357628030	6670	6670	6670	6670	0
260	20231101	160700	357628030	6670	6670	6670	6670	0
261	20231101	160600	357628030	6670	6670	6670	6670	0
262	20231101	160500	357628030	6670	6670	6670	6670	0
263	20231101	160400	357628030	6670	6670	6670	6670	0
264	20231101	160300	357628030	6670	6670	6670	6670	0
265	20231101	160200	357628030	6670	6670	6670	6670	0
266	20231101	160100	357628030	6670	6670	6670	6670	0
267	20231101	160000	357628030	6670	6670	6670	6670	0
268	20231101	155900	357628030	6670	6670	6670	6670	0
269	20231101	155800	357628030	6670	6670	6670	6670	0
270	20231101	155700	357628030	6670	6670	6670	6670	0
271	20231101	155600	357628030	6670	6670	6670	6670	0
272	20231101	155500	357628030	6670	6670	6670	6670	1249
273	20231101	155400	357628030	6670	6670	6670	6670	0
274	20231101	155300	357628030	6670	6670	6670	6670	0
275	20231101	155200	357628030	6670	6670	6670	6670	0
276	20231101	155100	357628030	6670	6670	6670	6670	0
277	20231101	155000	357628030	6670	6670	6670	6670	0
278	20231101	154900	357628030	6670	6670	6670	6670	0
279	20231101	154800	357628030	6670	6670	6670	6670	0
280	20231101	154700	357628030	6670	6670	6670	6670	0
281	20231101	154600	357628030	6670	6670	6670	6670	0
282	20231101	154500	357628030	6670	6670	6670	6670	0
283	20231101	154400	357628030	6670	6670	6670	6670	0
284	20231101	154300	357628030	6670	6670	6670	6670	0
285	20231101	154200	357628030	6670	6670	6670	6670	0
286	20231101	154100	357628030	6670	6670	6670	6670	0
287	20231101	154000	357628030	6670	6670	6670	6670	0
288	20231101	153900	357628030	6670	6670	6670	6670	0
289	20231101	153800	357628030	6670	6670	6670	6670	0
290	20231101	153700	357628030	6670	6670	6670	6670	0
291	20231101	153600	357628030	6670	6670	6670	6670	0
292	20231101	153500	357628030	6670	6670	6670	6670	0
293	20231101	153400	357628030	6670	6670	6670	6670	0
294	20231101	153300	357628030	6670	6670	6670	6670	0
295	20231101	153200	357628030	6670	6670	6670	6670	0
296	20231101	153100	357628030	6670	6670	6670	6670	0
297	20231101	153000	357628030	6670	6670	6670	6670	1249
298	20231101	152900	349297200	6610	6610	6610	6610	0
299	20231101	152800	349297200	6610	6610	6610	6610	0
300	20231101	152700	349297200	6610	6610	6610	6610	0
301	20231101	152600	349297200	6610	6610	6610	6610	0
302	20231101	152500	349297200	6610	6610	6610	6610	0
303	20231101	152400	349297200	6610	6610	6610	6610	0
304	20231101	152300	349297200	6610	6610	6610	6610	0
305	20231101	152200	349297200	6610	6610	6610	6610	0
306	20231101	152100	349297200	6610	6610	6610	6610	0
307	20231101	152000	349297200	6610	6610	6610	6610	0
308	20231101	151900	349297200	6610	6610	6610	6610	138
309	20231101	151800	348385020	6650	6650	6650	6650	0
310	20231101	151700	348385020	6650	6650	6650	6650	41
311	20231101	151600	348112370	6600	6600	6600	6600	0
312	20231101	151500	348112370	6600	6600	6600	6600	280
313	20231101	151400	346264370	6600	6610	6610	6600	1958
314	20231101	151300	333336570	6600	6620	6620	6600	2446
315	20231101	151200	317182860	6650	6650	6650	6650	0
316	20231101	151100	317182860	6650	6650	6650	6650	0
317	20231101	151000	317182860	6650	6650	6650	6650	1
318	20231101	150900	317176210	6650	6650	6650	6650	0
319	20231101	150800	317176210	6650	6650	6650	6650	1
320	20231101	150700	317169560	6640	6640	6640	6640	45
321	20231101	150600	316870760	6610	6610	6610	6610	0
322	20231101	150500	316870760	6610	6610	6610	6610	0
323	20231101	150400	316870760	6610	6610	6610	6610	0
324	20231101	150300	316870760	6610	6610	6610	6610	300
325	20231101	150200	314887760	6610	6620	6620	6610	298
326	20231101	150100	312917960	6620	6640	6640	6620	177
327	20231101	150000	311745820	6630	6630	6630	6630	59
328	20231101	145900	311354650	6610	6610	6610	6610	18
329	20231101	145800	311235670	6610	6620	6620	6610	2205
330	20231101	145700	296657980	6640	6640	6640	6640	30
331	20231101	145600	296458780	6620	6620	6620	6620	0
332	20231101	145500	296458780	6620	6630	6630	6620	30
333	20231101	145400	296260100	6620	6620	6620	6620	0
334	20231101	145300	296260100	6620	6620	6620	6620	0
335	20231101	145200	296260100	6620	6620	6620	6620	0
336	20231101	145100	296260100	6620	6620	6620	6620	395
337	20231101	145000	293645200	6620	6620	6620	6620	0
338	20231101	144900	293645200	6620	6640	6640	6620	957
339	20231101	144800	287301610	6640	6640	6640	6640	35
340	20231101	144700	287069210	6640	6640	6640	6640	229
341	20231101	144600	285548650	6650	6650	6650	6650	0
342	20231101	144500	285548650	6650	6650	6650	6650	96
343	20231101	144400	284910250	6660	6660	6660	6660	0
344	20231101	144300	284910250	6660	6660	6660	6660	0
345	20231101	144200	284910250	6660	6660	6660	6660	0
346	20231101	144100	284910250	6660	6660	6660	6660	0
347	20231101	144000	284910250	6660	6660	6660	6660	0
348	20231101	143900	284910250	6660	6660	6660	6660	5
349	20231101	143800	284876950	6660	6660	6660	6660	80
350	20231101	143700	284344150	6660	6660	6660	6660	0
351	20231101	143600	284344150	6660	6660	6660	6660	0
352	20231101	143500	284344150	6660	6660	6660	6660	0
353	20231101	143400	284344150	6660	6660	6660	6660	0
354	20231101	143300	284344150	6660	6660	6660	6660	0
355	20231101	143200	284344150	6660	6660	6660	6660	411
356	20231101	143100	281606890	6670	6670	6670	6670	0
357	20231101	143000	281606890	6670	6670	6670	6670	0
358	20231101	142900	281606890	6670	6670	6670	6670	0
359	20231101	142800	281606890	6670	6670	6670	6670	0
360	20231101	142700	281606890	6670	6670	6670	6670	1
361	20231101	142600	281600220	6670	6670	6670	6670	450
362	20231101	142500	278598720	6670	6670	6670	6670	0
363	20231101	142400	278598720	6670	6670	6670	6670	0
364	20231101	142300	278598720	6670	6670	6670	6670	0
365	20231101	142200	278598720	6670	6670	6670	6670	50
366	20231101	142100	278265220	6660	6660	6660	6660	374
367	20231101	142000	275774380	6650	6650	6650	6650	3
368	20231101	141900	275754430	6640	6640	6640	6640	4
369	20231101	141800	275727870	6640	6640	6640	6640	1
370	20231101	141700	275721230	6640	6640	6640	6640	0
371	20231101	141600	275721230	6640	6640	6640	6640	0
372	20231101	141500	275721230	6640	6640	6640	6640	25
373	20231101	141400	275555230	6640	6640	6640	6640	110
374	20231101	141300	274824830	6640	6640	6640	6640	0
375	20231101	141200	274824830	6640	6640	6640	6640	0
376	20231101	141100	274824830	6640	6640	6640	6640	10
377	20231101	141000	274758430	6630	6630	6630	6630	0
378	20231101	140900	274758430	6630	6630	6630	6630	35
379	20231101	140800	274526380	6630	6630	6630	6620	840
380	20231101	140700	268961020	6640	6640	6640	6640	703
381	20231101	140600	264293100	6640	6640	6640	6640	0
382	20231101	140500	264293100	6640	6640	6640	6640	0
383	20231101	140400	264293100	6640	6650	6650	6640	257
384	20231101	140300	262585050	6650	6650	6650	6650	0
385	20231101	140200	262585050	6650	6650	6650	6650	2
386	20231101	140100	262571750	6680	6680	6680	6680	0
387	20231101	140000	262571750	6680	6680	6680	6680	0
388	20231101	135900	262571750	6680	6680	6680	6680	0
389	20231101	135800	262571750	6680	6680	6680	6680	0
390	20231101	135700	262571750	6680	6680	6680	6680	20
391	20231101	135600	262438150	6650	6650	6650	6650	0
392	20231101	135500	262438150	6650	6650	6650	6650	0
393	20231101	135400	262438150	6650	6650	6650	6650	0
394	20231101	135300	262438150	6650	6650	6650	6650	0
395	20231101	135200	262438150	6650	6650	6650	6650	126
396	20231101	135100	261600250	6660	6660	6660	6660	0
397	20231101	135000	261600250	6660	6660	6660	6660	0
398	20231101	134900	261600250	6660	6660	6660	6660	7
399	20231101	134800	261553630	6670	6670	6670	6670	106
400	20231101	134700	260846610	6680	6680	6680	6680	0
401	20231101	134600	260846610	6680	6680	6680	6680	0
402	20231101	134500	260846610	6680	6680	6680	6680	2
403	20231101	134400	260833250	6670	6670	6670	6670	163
404	20231101	134300	259746040	6680	6680	6680	6680	1
405	20231101	134200	259739360	6680	6680	6680	6680	0
406	20231101	134100	259739360	6680	6680	6680	6680	50
407	20231101	134000	259405360	6680	6680	6680	6680	0
408	20231101	133900	259405360	6680	6680	6680	6680	500
409	20231101	133800	256065360	6670	6660	6670	6660	437
410	20231101	133700	253152610	6660	6660	6660	6660	0
411	20231101	133600	253152610	6660	6660	6660	6660	0
412	20231101	133500	253152610	6660	6660	6660	6660	57
413	20231101	133400	252772990	6660	6660	6660	6660	0
414	20231101	133300	252772990	6660	6660	6660	6660	1
415	20231101	133200	252766330	6640	6640	6640	6640	0
416	20231101	133100	252766330	6640	6640	6640	6640	0
417	20231101	133000	252766330	6640	6640	6640	6640	0
418	20231101	132900	252766330	6640	6640	6640	6640	0
419	20231101	132800	252766330	6640	6640	6640	6640	0
420	20231101	132700	252766330	6640	6640	6640	6640	0
421	20231101	132600	252766330	6640	6640	6640	6640	1086
422	20231101	132500	245555290	6640	6640	6640	6640	50
423	20231101	132400	245223290	6630	6630	6630	6630	15
424	20231101	132300	245123840	6640	6640	6640	6640	0
425	20231101	132200	245123840	6640	6640	6640	6640	0
426	20231101	132100	245123840	6640	6640	6640	6640	0
427	20231101	132000	245123840	6640	6640	6640	6640	0
428	20231101	131900	245123840	6640	6640	6640	6640	0
429	20231101	131800	245123840	6640	6640	6640	6640	0
430	20231101	131700	245123840	6640	6640	6640	6630	24
431	20231101	131600	244964660	6640	6640	6640	6640	0
432	20231101	131500	244964660	6640	6630	6640	6630	2
433	20231101	131400	244951390	6640	6640	6640	6640	150
434	20231101	131300	243955390	6640	6640	6640	6640	0
435	20231101	131200	243955390	6640	6640	6640	6640	2
436	20231101	131100	243942110	6640	6640	6640	6640	64
437	20231101	131000	243517150	6640	6640	6640	6640	1
438	20231101	130900	243510510	6660	6660	6660	6660	0
439	20231101	130800	243510510	6660	6660	6660	6660	0
440	20231101	130700	243510510	6660	6660	6660	6660	40
441	20231101	130600	243244110	6660	6640	6660	6640	120
442	20231101	130500	242446910	6630	6630	6630	6630	0
443	20231101	130400	242446910	6630	6640	6640	6630	176
444	20231101	130300	241279100	6650	6650	6650	6650	304
445	20231101	130200	239257500	6660	6660	6660	6660	5
446	20231101	130100	239224200	6660	6660	6660	6660	1024
447	20231101	130000	232404360	6670	6670	6670	6670	30
448	20231101	125900	232204260	6670	6670	6670	6670	0
449	20231101	125800	232204260	6670	6670	6670	6670	1
450	20231101	125700	232197590	6670	6670	6670	6670	0
451	20231101	125600	232197590	6670	6670	6670	6670	0
452	20231101	125500	232197590	6670	6670	6670	6670	0
453	20231101	125400	232197590	6670	6670	6670	6670	28
454	20231101	125300	232010830	6670	6670	6670	6670	0
455	20231101	125200	232010830	6670	6670	6670	6670	0
456	20231101	125100	232010830	6670	6670	6670	6670	30
457	20231101	125000	231810730	6660	6670	6670	6660	2
458	20231101	124900	231797400	6670	6670	6670	6670	1
459	20231101	124800	231790730	6670	6670	6670	6670	18
460	20231101	124700	231670670	6660	6660	6660	6660	0
461	20231101	124600	231670670	6660	6660	6660	6660	0
462	20231101	124500	231670670	6660	6660	6660	6660	0
463	20231101	124400	231670670	6660	6660	6660	6660	0
464	20231101	124300	231670670	6660	6660	6660	6660	15
465	20231101	124200	231570770	6670	6670	6670	6670	0
466	20231101	124100	231570770	6670	6680	6680	6670	29
467	20231101	124000	231377330	6670	6670	6670	6670	0
468	20231101	123900	231377330	6670	6670	6670	6670	0
469	20231101	123800	231377330	6670	6670	6670	6670	0
470	20231101	123700	231377330	6670	6670	6670	6670	1
471	20231101	123600	231370660	6670	6670	6670	6670	26
472	20231101	123500	231197240	6670	6670	6670	6670	0
473	20231101	123400	231197240	6670	6670	6670	6670	222
474	20231101	123300	229716500	6680	6680	6680	6680	0
475	20231101	123200	229716500	6680	6680	6680	6680	0
476	20231101	123100	229716500	6680	6680	6680	6680	0
477	20231101	123000	229716500	6680	6680	6680	6680	0
478	20231101	122900	229716500	6680	6680	6680	6680	0
479	20231101	122800	229716500	6680	6680	6680	6680	0
480	20231101	122700	229716500	6680	6680	6680	6680	0
481	20231101	122600	229716500	6680	6680	6680	6680	0
482	20231101	122500	229716500	6680	6680	6680	6680	0
483	20231101	122400	229716500	6680	6680	6680	6680	0
484	20231101	122300	229716500	6680	6680	6680	6680	0
485	20231101	122200	229716500	6680	6680	6680	6680	1
486	20231101	122100	229709820	6680	6680	6680	6680	10
487	20231101	122000	229643020	6680	6680	6680	6680	0
488	20231101	121900	229643020	6680	6680	6680	6680	0
489	20231101	121800	229643020	6680	6680	6680	6680	0
490	20231101	121700	229643020	6680	6680	6680	6680	0
491	20231101	121600	229643020	6680	6680	6680	6680	0
492	20231101	121500	229643020	6680	6680	6680	6680	0
493	20231101	121400	229643020	6680	6680	6680	6680	5
494	20231101	121300	229609620	6680	6680	6680	6680	0
495	20231101	121200	229609620	6680	6680	6680	6680	0
496	20231101	121100	229609620	6680	6680	6680	6680	1
497	20231101	121000	229602940	6680	6680	6680	6680	5
498	20231101	120900	229569540	6680	6680	6680	6680	0
499	20231101	120800	229569540	6680	6680	6680	6680	0
500	20231101	120700	229569540	6680	6680	6680	6680	2
501	20231101	120600	229556180	6680	6680	6680	6680	0
502	20231101	120500	229556180	6680	6680	6680	6680	0
503	20231101	120400	229556180	6680	6680	6680	6680	0
504	20231101	120300	229556180	6680	6680	6680	6680	0
505	20231101	120200	229556180	6680	6680	6680	6680	1
506	20231101	120100	229549500	6680	6680	6680	6680	1
507	20231101	120000	229542820	6680	6680	6680	6680	0
508	20231101	115900	229542820	6680	6690	6690	6680	100
509	20231101	115800	228874320	6660	6660	6660	6660	0
510	20231101	115700	228874320	6660	6660	6660	6660	4
511	20231101	115600	228847680	6660	6660	6660	6660	0
512	20231101	115500	228847680	6660	6660	6660	6660	1
513	20231101	115400	228841020	6660	6690	6690	6660	20
514	20231101	115300	228707520	6670	6670	6670	6670	0
515	20231101	115200	228707520	6670	6670	6670	6670	0
516	20231101	115100	228707520	6670	6670	6670	6670	0
517	20231101	115000	228707520	6670	6670	6670	6670	200
518	20231101	114900	227373520	6670	6670	6670	6670	0
519	20231101	114800	227373520	6670	6670	6670	6670	1786
520	20231101	114700	215460900	6670	6670	6670	6670	0
521	20231101	114600	215460900	6670	6670	6670	6670	1
522	20231101	114500	215454230	6670	6670	6670	6670	558
523	20231101	114400	211732370	6670	6670	6670	6670	0
524	20231101	114300	211732370	6670	6670	6670	6670	312
525	20231101	114200	209651330	6670	6670	6670	6670	1416
526	20231101	114100	200206610	6670	6670	6670	6670	482
527	20231101	114000	196991670	6670	6670	6670	6670	0
528	20231101	113900	196991670	6670	6670	6670	6670	0
529	20231101	113800	196991670	6670	6670	6670	6670	0
530	20231101	113700	196991670	6670	6670	6670	6670	2
531	20231101	113600	196978330	6670	6670	6670	6670	197
532	20231101	113500	195664340	6670	6670	6670	6670	0
533	20231101	113400	195664340	6670	6670	6670	6670	47
534	20231101	113300	195350850	6650	6650	6650	6650	0
535	20231101	113200	195350850	6650	6650	6650	6650	0
536	20231101	113100	195350850	6650	6650	6650	6650	0
537	20231101	113000	195350850	6650	6650	6650	6650	1
538	20231101	112900	195344200	6650	6650	6650	6650	0
539	20231101	112800	195344200	6650	6650	6650	6650	0
540	20231101	112700	195344200	6650	6650	6650	6650	0
541	20231101	112600	195344200	6650	6650	6650	6650	12
542	20231101	112500	195264400	6650	6650	6650	6650	0
543	20231101	112400	195264400	6650	6650	6650	6650	230
544	20231101	112300	193734900	6650	6650	6650	6650	1
545	20231101	112200	193728250	6650	6650	6650	6650	39
546	20231101	112100	193468900	6650	6650	6650	6650	2
547	20231101	112000	193455600	6650	6650	6650	6650	50
548	20231101	111900	193123100	6640	6640	6640	6640	337
549	20231101	111800	190885420	6640	6640	6640	6640	3
550	20231101	111700	190865500	6630	6630	6630	6630	110
551	20231101	111600	190136200	6630	6630	6630	6630	0
552	20231101	111500	190136200	6630	6630	6630	6630	0
553	20231101	111400	190136200	6630	6650	6650	6630	176
554	20231101	111300	188965820	6630	6630	6630	6630	0
555	20231101	111200	188965820	6630	6630	6630	6630	175
556	20231101	111100	187805570	6640	6640	6640	6640	0
557	20231101	111000	187805570	6640	6650	6650	6640	1181
558	20231101	110900	179963230	6650	6650	6650	6650	4
559	20231101	110800	179936630	6650	6650	6650	6650	155
560	20231101	110700	178905880	6660	6660	6660	6660	0
561	20231101	110600	178905880	6660	6660	6660	6660	1
562	20231101	110500	178899220	6660	6660	6660	6660	15
563	20231101	110400	178799320	6660	6660	6660	6660	1
564	20231101	110300	178792660	6650	6650	6650	6650	0
565	20231101	110200	178792660	6650	6650	6650	6650	4
566	20231101	110100	178766060	6650	6650	6650	6650	0
567	20231101	110000	178766060	6650	6650	6650	6650	0
568	20231101	105900	178766060	6650	6650	6650	6650	0
569	20231101	105800	178766060	6650	6650	6650	6650	1
570	20231101	105700	178759410	6650	6650	6650	6650	0
571	20231101	105600	178759410	6650	6650	6650	6650	100
572	20231101	105500	178094410	6650	6650	6650	6650	749
573	20231101	105400	173113560	6660	6660	6660	6660	106
574	20231101	105300	172407600	6650	6660	6670	6650	676
575	20231101	105200	167906800	6660	6660	6660	6660	0
576	20231101	105100	167906800	6660	6660	6670	6660	172
577	20231101	105000	166761210	6660	6660	6660	6660	250
578	20231101	104900	165096210	6670	6670	6670	6670	105
579	20231101	104800	164395860	6690	6690	6690	6690	0
580	20231101	104700	164395860	6690	6690	6690	6690	0
581	20231101	104600	164395860	6690	6660	6690	6660	23
582	20231101	104500	164242590	6690	6680	6690	6680	12
583	20231101	104400	164162360	6660	6660	6660	6660	1
584	20231101	104300	164155700	6660	6660	6660	6660	137
585	20231101	104200	163243280	6660	6660	6660	6660	0
586	20231101	104100	163243280	6660	6660	6660	6660	56
587	20231101	104000	162870320	6660	6660	6660	6660	68
588	20231101	103900	162417440	6660	6660	6660	6660	2
589	20231101	103800	162404120	6660	6660	6660	6660	4
590	20231101	103700	162377480	6640	6640	6640	6640	60
591	20231101	103600	161979080	6640	6640	6640	6640	0
592	20231101	103500	161979080	6640	6650	6650	6640	143
593	20231101	103400	161028630	6650	6650	6650	6650	0
594	20231101	103300	161028630	6650	6650	6650	6650	1
595	20231101	103200	161021980	6650	6640	6650	6640	57
596	20231101	103100	160643480	6650	6650	6650	6650	5
597	20231101	103000	160610230	6650	6650	6650	6650	0
598	20231101	102900	160610230	6650	6650	6650	6650	0
599	20231101	102800	160610230	6650	6660	6660	6650	351
600	20231101	102700	158274740	6670	6670	6670	6670	0
601	20231101	102600	158274740	6670	6670	6670	6670	0
602	20231101	102500	158274740	6670	6670	6670	6670	248
603	20231101	102400	156620580	6670	6670	6670	6670	107
604	20231101	102300	155906890	6670	6670	6670	6670	38
605	20231101	102200	155653430	6670	6670	6670	6670	162
606	20231101	102100	154572890	6680	6680	6680	6680	395
607	20231101	102000	151934290	6690	6690	6690	6690	1
608	20231101	101900	151927600	6690	6690	6690	6690	200
609	20231101	101800	150589600	6690	6690	6690	6690	0
610	20231101	101700	150589600	6690	6690	6690	6690	62
611	20231101	101600	150174820	6690	6690	6690	6690	0
612	20231101	101500	150174820	6690	6690	6690	6690	100
613	20231101	101400	149505820	6690	6690	6690	6690	1
614	20231101	101300	149499130	6690	6690	6690	6690	1
615	20231101	101200	149492440	6690	6690	6690	6690	0
616	20231101	101100	149492440	6690	6690	6690	6690	0
617	20231101	101000	149492440	6690	6690	6690	6690	105
618	20231101	100900	148789990	6690	6690	6690	6690	1
619	20231101	100800	148783300	6690	6690	6690	6690	24
620	20231101	100700	148622740	6680	6680	6680	6680	33
621	20231101	100600	148402300	6680	6680	6690	6680	75
622	20231101	100500	147901290	6680	6680	6680	6680	200
623	20231101	100400	146565290	6690	6690	6690	6680	17
624	20231101	100300	146451710	6690	6690	6690	6690	4
625	20231101	100200	146424950	6690	6680	6690	6680	6
626	20231101	100100	146384820	6690	6690	6690	6690	1
627	20231101	100000	146378130	6680	6680	6680	6680	18
628	20231101	095900	146257890	6690	6690	6690	6690	0
629	20231101	095800	146257890	6690	6690	6690	6690	0
630	20231101	095700	146257890	6690	6680	6690	6680	643
631	20231101	095600	141960650	6680	6680	6680	6680	247
632	20231101	095500	140310690	6680	6680	6680	6680	0
633	20231101	095400	140310690	6680	6680	6680	6680	0
634	20231101	095300	140310690	6680	6680	6680	6680	0
635	20231101	095200	140310690	6680	6680	6680	6680	300
636	20231101	095100	138306690	6700	6700	6700	6700	0
637	20231101	095000	138306690	6700	6700	6700	6700	0
638	20231101	094900	138306690	6700	6690	6700	6690	471
639	20231101	094800	135151990	6700	6690	6700	6690	158
640	20231101	094700	134094390	6700	6700	6700	6700	15
641	20231101	094600	133993890	6670	6670	6670	6670	114
642	20231101	094500	133233510	6680	6680	6680	6680	100
643	20231101	094400	132565510	6700	6700	6700	6700	11
644	20231101	094300	132491810	6700	6700	6700	6700	5
645	20231101	094200	132458310	6700	6690	6700	6690	201
646	20231101	094100	131113610	6700	6700	6700	6700	29
647	20231101	094000	130919310	6660	6680	6680	6660	501
648	20231101	093900	127576690	6680	6710	6710	6680	104
649	20231101	093800	126881520	6710	6730	6730	6710	148
650	20231101	093700	125888400	6730	6730	6730	6730	20
651	20231101	093600	125753800	6730	6730	6730	6730	7
652	20231101	093500	125706690	6720	6720	6720	6720	243
653	20231101	093400	124073730	6730	6730	6730	6730	65
654	20231101	093300	123636280	6730	6730	6730	6720	17
655	20231101	093200	123521880	6730	6740	6740	6720	135
656	20231101	093100	122614530	6730	6730	6730	6730	2
657	20231101	093000	122601070	6740	6740	6740	6740	2
658	20231101	092900	122587590	6700	6700	6700	6700	1
659	20231101	092800	122580890	6720	6760	6760	6720	107
660	20231101	092700	121861610	6720	6770	6770	6720	330
661	20231101	092600	119640120	6730	6750	6750	6730	31
662	20231101	092500	119431190	6750	6700	6800	6700	2365
663	20231101	092400	103426920	6700	6700	6720	6700	350
664	20231101	092300	101077920	6710	6720	6720	6710	70
665	20231101	092200	100608020	6750	6720	6750	6690	110
666	20231101	092100	99870020	6770	6710	6800	6710	3058
667	20231101	092000	79257290	6700	6710	6710	6700	78
668	20231101	091900	78734550	6710	6690	6710	6690	60
669	20231101	091800	78332060	6700	6700	6700	6700	1
670	20231101	091700	78325360	6700	6700	6700	6700	73
671	20231101	091600	77836260	6700	6710	6710	6700	305
672	20231101	091500	75792070	6710	6680	6710	6680	200
673	20231101	091400	74452970	6690	6680	6690	6680	225
674	20231101	091300	72949910	6680	6680	6680	6670	2796
675	20231101	091200	54299170	6690	6690	6690	6690	1125
676	20231101	091100	46772920	6690	6660	6690	6660	767
677	20231101	091000	41656500	6650	6650	6650	6650	500
678	20231101	090900	38331500	6650	6630	6660	6620	1008
679	20231101	090800	31640460	6630	6630	6630	6630	100
680	20231101	090700	30977460	6640	6600	6640	6600	219
681	20231101	090600	29527180	6590	6610	6610	6580	1101
682	20231101	090500	22275220	6620	6630	6630	6620	211
683	20231101	090400	20877060	6640	6640	6640	6630	32
684	20231101	090300	20664800	6650	6650	6650	6650	10
685	20231101	090200	20598300	6670	6670	6670	6670	0
686	20231101	090100	20598300	6670	6660	6670	6660	3
687	20231101	090000	20578310	6630	6600	6630	6600	3057