KissMeData/010170/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185400	221801688	1321	1321	1321	1321	1496
3	20231101	185300	221801688	1321	1321	1321	1321	0
4	20231101	185200	221801688	1321	1321	1321	1321	0
5	20231101	185100	221801688	1321	1321	1321	1321	0
6	20231101	185000	221801688	1321	1321	1321	1321	0
7	20231101	184900	221801688	1321	1321	1321	1321	0
8	20231101	184800	221801688	1321	1321	1321	1321	0
9	20231101	184700	221801688	1321	1321	1321	1321	0
10	20231101	184600	221801688	1321	1321	1321	1321	0
11	20231101	184500	221801688	1321	1321	1321	1321	0
12	20231101	184400	221801688	1321	1321	1321	1321	0
13	20231101	184300	221801688	1321	1321	1321	1321	0
14	20231101	184200	221801688	1321	1321	1321	1321	0
15	20231101	184100	221801688	1321	1321	1321	1321	0
16	20231101	184000	221801688	1321	1321	1321	1321	0
17	20231101	183900	221801688	1321	1321	1321	1321	0
18	20231101	183800	221801688	1321	1321	1321	1321	0
19	20231101	183700	221801688	1321	1321	1321	1321	0
20	20231101	183600	221801688	1321	1321	1321	1321	0
21	20231101	183500	221801688	1321	1321	1321	1321	0
22	20231101	183400	221801688	1321	1321	1321	1321	0
23	20231101	183300	221801688	1321	1321	1321	1321	0
24	20231101	183200	221801688	1321	1321	1321	1321	0
25	20231101	183100	221801688	1321	1321	1321	1321	0
26	20231101	183000	221801688	1321	1321	1321	1321	0
27	20231101	182900	221801688	1321	1321	1321	1321	0
28	20231101	182800	221801688	1321	1321	1321	1321	0
29	20231101	182700	221801688	1321	1321	1321	1321	0
30	20231101	182600	221801688	1321	1321	1321	1321	0
31	20231101	182500	221801688	1321	1321	1321	1321	0
32	20231101	182400	221801688	1321	1321	1321	1321	1496
33	20231101	182300	221801688	1321	1321	1321	1321	0
34	20231101	182200	221801688	1321	1321	1321	1321	0
35	20231101	182100	221801688	1321	1321	1321	1321	0
36	20231101	182000	221801688	1321	1321	1321	1321	0
37	20231101	181900	221801688	1321	1321	1321	1321	0
38	20231101	181800	221801688	1321	1321	1321	1321	0
39	20231101	181700	221801688	1321	1321	1321	1321	0
40	20231101	181600	221801688	1321	1321	1321	1321	0
41	20231101	181500	221801688	1321	1321	1321	1321	0
42	20231101	181400	221801688	1321	1321	1321	1321	0
43	20231101	181300	221801688	1321	1321	1321	1321	0
44	20231101	181200	221801688	1321	1321	1321	1321	0
45	20231101	181100	221801688	1321	1321	1321	1321	0
46	20231101	181000	221801688	1321	1321	1321	1321	0
47	20231101	180900	221801688	1321	1321	1321	1321	0
48	20231101	180800	221801688	1321	1321	1321	1321	0
49	20231101	180700	221801688	1321	1321	1321	1321	0
50	20231101	180600	221801688	1321	1321	1321	1321	0
51	20231101	180500	221801688	1321	1321	1321	1321	0
52	20231101	180400	221801688	1321	1321	1321	1321	0
53	20231101	180300	221801688	1321	1321	1321	1321	0
54	20231101	180200	221801688	1321	1321	1321	1321	0
55	20231101	180100	221801688	1321	1321	1321	1321	0
56	20231101	180000	221801688	1321	1321	1321	1321	0
57	20231101	175900	221801688	1321	1321	1321	1321	0
58	20231101	175800	221801688	1321	1321	1321	1321	0
59	20231101	175700	221801688	1321	1321	1321	1321	0
60	20231101	175600	221801688	1321	1321	1321	1321	0
61	20231101	175500	221801688	1321	1321	1321	1321	0
62	20231101	175400	221801688	1321	1321	1321	1321	1496
63	20231101	175300	221801688	1321	1321	1321	1321	0
64	20231101	175200	221801688	1321	1321	1321	1321	0
65	20231101	175100	221801688	1321	1321	1321	1321	0
66	20231101	175000	221801688	1321	1321	1321	1321	0
67	20231101	174900	221801688	1321	1321	1321	1321	0
68	20231101	174800	221801688	1321	1321	1321	1321	0
69	20231101	174700	221801688	1321	1321	1321	1321	0
70	20231101	174600	221801688	1321	1321	1321	1321	0
71	20231101	174500	221801688	1321	1321	1321	1321	0
72	20231101	174400	221801688	1321	1321	1321	1321	0
73	20231101	174300	221801688	1321	1321	1321	1321	0
74	20231101	174200	221801688	1321	1321	1321	1321	0
75	20231101	174100	221801688	1321	1321	1321	1321	0
76	20231101	174000	221801688	1321	1321	1321	1321	0
77	20231101	173900	221801688	1321	1321	1321	1321	0
78	20231101	173800	221801688	1321	1321	1321	1321	0
79	20231101	173700	221801688	1321	1321	1321	1321	0
80	20231101	173600	221801688	1321	1321	1321	1321	0
81	20231101	173500	221801688	1321	1321	1321	1321	0
82	20231101	173400	221801688	1321	1321	1321	1321	0
83	20231101	173300	221801688	1321	1321	1321	1321	0
84	20231101	173200	221801688	1321	1321	1321	1321	0
85	20231101	173100	221801688	1321	1321	1321	1321	0
86	20231101	173000	221801688	1321	1321	1321	1321	0
87	20231101	172900	221801688	1321	1321	1321	1321	0
88	20231101	172800	221801688	1321	1321	1321	1321	0
89	20231101	172700	221801688	1321	1321	1321	1321	0
90	20231101	172600	221801688	1321	1321	1321	1321	0
91	20231101	172500	221801688	1321	1321	1321	1321	0
92	20231101	172400	221801688	1321	1321	1321	1321	1496
93	20231101	172300	221801688	1321	1321	1321	1321	0
94	20231101	172200	221801688	1321	1321	1321	1321	0
95	20231101	172100	221801688	1321	1321	1321	1321	0
96	20231101	172000	221801688	1321	1321	1321	1321	0
97	20231101	171900	221801688	1321	1321	1321	1321	0
98	20231101	171800	221801688	1321	1321	1321	1321	0
99	20231101	171700	221801688	1321	1321	1321	1321	0
100	20231101	171600	221801688	1321	1321	1321	1321	0
101	20231101	171500	221801688	1321	1321	1321	1321	0
102	20231101	171400	221801688	1321	1321	1321	1321	0
103	20231101	171300	221801688	1321	1321	1321	1321	0
104	20231101	171200	221801688	1321	1321	1321	1321	0
105	20231101	171100	221801688	1321	1321	1321	1321	0
106	20231101	171000	221801688	1321	1321	1321	1321	0
107	20231101	170900	221801688	1321	1321	1321	1321	0
108	20231101	170800	221801688	1321	1321	1321	1321	0
109	20231101	170700	221801688	1321	1321	1321	1321	0
110	20231101	170600	221801688	1321	1321	1321	1321	0
111	20231101	170500	221801688	1321	1321	1321	1321	0
112	20231101	170400	221801688	1321	1321	1321	1321	0
113	20231101	170300	221801688	1321	1321	1321	1321	0
114	20231101	170200	221801688	1321	1321	1321	1321	0
115	20231101	170100	221801688	1321	1321	1321	1321	0
116	20231101	170000	221801688	1321	1321	1321	1321	0
117	20231101	165900	221801688	1321	1321	1321	1321	0
118	20231101	165800	221801688	1321	1321	1321	1321	0
119	20231101	165700	221801688	1321	1321	1321	1321	0
120	20231101	165600	221801688	1321	1321	1321	1321	0
121	20231101	165500	221801688	1321	1321	1321	1321	0
122	20231101	165400	221801688	1321	1321	1321	1321	1496
123	20231101	165300	221801688	1321	1321	1321	1321	0
124	20231101	165200	221801688	1321	1321	1321	1321	0
125	20231101	165100	221801688	1321	1321	1321	1321	0
126	20231101	165000	221801688	1321	1321	1321	1321	0
127	20231101	164900	221801688	1321	1321	1321	1321	0
128	20231101	164800	221801688	1321	1321	1321	1321	0
129	20231101	164700	221801688	1321	1321	1321	1321	0
130	20231101	164600	221801688	1321	1321	1321	1321	0
131	20231101	164500	221801688	1321	1321	1321	1321	0
132	20231101	164400	221801688	1321	1321	1321	1321	0
133	20231101	164300	221801688	1321	1321	1321	1321	0
134	20231101	164200	221801688	1321	1321	1321	1321	0
135	20231101	164100	221801688	1321	1321	1321	1321	0
136	20231101	164000	221801688	1321	1321	1321	1321	0
137	20231101	163900	221801688	1321	1321	1321	1321	0
138	20231101	163800	221801688	1321	1321	1321	1321	0
139	20231101	163700	221801688	1321	1321	1321	1321	0
140	20231101	163600	221801688	1321	1321	1321	1321	0
141	20231101	163500	221801688	1321	1321	1321	1321	0
142	20231101	163400	221801688	1321	1321	1321	1321	0
143	20231101	163300	221801688	1321	1321	1321	1321	0
144	20231101	163200	221801688	1321	1321	1321	1321	0
145	20231101	163100	221801688	1321	1321	1321	1321	0
146	20231101	163000	221801688	1321	1321	1321	1321	0
147	20231101	162900	221801688	1321	1321	1321	1321	0
148	20231101	162800	221801688	1321	1321	1321	1321	0
149	20231101	162700	221801688	1321	1321	1321	1321	0
150	20231101	162600	221801688	1321	1321	1321	1321	0
151	20231101	162500	221801688	1321	1321	1321	1321	0
152	20231101	162400	221801688	1321	1321	1321	1321	1496
153	20231101	162300	221801688	1321	1321	1321	1321	0
154	20231101	162200	221801688	1321	1321	1321	1321	0
155	20231101	162100	221801688	1321	1321	1321	1321	0
156	20231101	162000	221801688	1321	1321	1321	1321	0
157	20231101	161900	221801688	1321	1321	1321	1321	0
158	20231101	161800	221801688	1321	1321	1321	1321	0
159	20231101	161700	221801688	1321	1321	1321	1321	0
160	20231101	161600	221801688	1321	1321	1321	1321	0
161	20231101	161500	221801688	1321	1321	1321	1321	0
162	20231101	161400	221801688	1321	1321	1321	1321	0
163	20231101	161300	221801688	1321	1321	1321	1321	0
164	20231101	161200	221801688	1321	1321	1321	1321	0
165	20231101	161100	221801688	1321	1321	1321	1321	0
166	20231101	161000	221801688	1321	1321	1321	1321	0
167	20231101	160900	221801688	1321	1321	1321	1321	0
168	20231101	160800	221801688	1321	1321	1321	1321	0
169	20231101	160700	221801688	1321	1321	1321	1321	0
170	20231101	160600	221801688	1321	1321	1321	1321	0
171	20231101	160500	221801688	1321	1321	1321	1321	0
172	20231101	160400	221801688	1321	1321	1321	1321	0
173	20231101	160300	221801688	1321	1321	1321	1321	0
174	20231101	160200	221801688	1321	1321	1321	1321	0
175	20231101	160100	221801688	1321	1321	1321	1321	0
176	20231101	160000	221801688	1321	1321	1321	1321	0
177	20231101	155900	221801688	1321	1321	1321	1321	0
178	20231101	155800	221801688	1321	1321	1321	1321	0
179	20231101	155700	221801688	1321	1321	1321	1321	0
180	20231101	155600	221801688	1321	1321	1321	1321	0
181	20231101	155500	221801688	1321	1321	1321	1321	0
182	20231101	155400	221801688	1321	1321	1321	1321	1496
183	20231101	155300	221801688	1321	1321	1321	1321	0
184	20231101	155200	221801688	1321	1321	1321	1321	0
185	20231101	155100	221801688	1321	1321	1321	1321	0
186	20231101	155000	221801688	1321	1321	1321	1321	0
187	20231101	154900	221801688	1321	1321	1321	1321	0
188	20231101	154800	221801688	1321	1321	1321	1321	0
189	20231101	154700	221801688	1321	1321	1321	1321	0
190	20231101	154600	221801688	1321	1321	1321	1321	0
191	20231101	154500	221801688	1321	1321	1321	1321	0
192	20231101	154400	221801688	1321	1321	1321	1321	0
193	20231101	154300	221801688	1321	1321	1321	1321	0
194	20231101	154200	221801688	1321	1321	1321	1321	0
195	20231101	154100	221801688	1321	1321	1321	1321	0
196	20231101	154000	221801688	1321	1321	1321	1321	0
197	20231101	153900	221801688	1321	1321	1321	1321	0
198	20231101	153800	221801688	1321	1321	1321	1321	0
199	20231101	153700	221801688	1321	1321	1321	1321	0
200	20231101	153600	221801688	1321	1321	1321	1321	0
201	20231101	153500	221801688	1321	1321	1321	1321	0
202	20231101	153400	221801688	1321	1321	1321	1321	0
203	20231101	153300	221801688	1321	1321	1321	1321	0
204	20231101	153200	221801688	1321	1321	1321	1321	0
205	20231101	153100	221801688	1321	1321	1321	1321	0
206	20231101	153000	221801688	1321	1321	1321	1321	1496
207	20231101	152900	219825472	1319	1319	1319	1319	0
208	20231101	152800	219825472	1319	1319	1319	1319	0
209	20231101	152700	219825472	1319	1319	1319	1319	0
210	20231101	152600	219825472	1319	1319	1319	1319	0
211	20231101	152500	219825472	1319	1319	1319	1319	0
212	20231101	152400	219825472	1319	1319	1319	1319	0
213	20231101	152300	219825472	1319	1319	1319	1319	0
214	20231101	152200	219825472	1319	1319	1319	1319	0
215	20231101	152100	219825472	1319	1319	1319	1319	0
216	20231101	152000	219825472	1319	1319	1319	1319	0
217	20231101	151900	219825472	1319	1319	1319	1319	0
218	20231101	151800	219825472	1319	1318	1319	1318	301
219	20231101	151700	219428454	1318	1318	1318	1318	106
220	20231101	151600	219288746	1318	1318	1318	1318	1600
221	20231101	151500	217179946	1317	1318	1318	1317	1990
222	20231101	151400	214559111	1318	1318	1318	1318	5
223	20231101	151300	214552521	1318	1318	1318	1318	0
224	20231101	151200	214552521	1318	1319	1319	1318	2293
225	20231101	151100	211530342	1319	1319	1319	1319	23
226	20231101	151000	211500005	1319	1319	1319	1319	76
227	20231101	150900	211399761	1319	1319	1319	1319	213
228	20231101	150800	211118814	1320	1319	1320	1319	1253
229	20231101	150700	209465132	1317	1319	1319	1317	790
230	20231101	150600	208424063	1318	1318	1318	1318	0
231	20231101	150500	208424063	1318	1318	1318	1318	0
232	20231101	150400	208424063	1318	1318	1318	1318	0
233	20231101	150300	208424063	1318	1318	1318	1318	0
234	20231101	150200	208424063	1318	1318	1318	1318	0
235	20231101	150100	208424063	1318	1318	1318	1318	179
236	20231101	150000	208188141	1318	1318	1318	1318	422
237	20231101	145900	207631945	1319	1320	1320	1319	699
238	20231101	145800	206709664	1320	1320	1320	1320	0
239	20231101	145700	206709664	1320	1320	1320	1320	0
240	20231101	145600	206709664	1320	1320	1320	1320	0
241	20231101	145500	206709664	1320	1320	1320	1320	0
242	20231101	145400	206709664	1320	1320	1320	1320	0
243	20231101	145300	206709664	1320	1319	1320	1319	117
244	20231101	145200	206555237	1319	1319	1319	1319	100
245	20231101	145100	206423337	1320	1320	1320	1320	1
246	20231101	145000	206422017	1320	1320	1320	1320	0
247	20231101	144900	206422017	1320	1320	1320	1320	30
248	20231101	144800	206382417	1319	1320	1320	1319	530
249	20231101	144700	205683015	1320	1320	1320	1320	0
250	20231101	144600	205683015	1320	1320	1320	1320	0
251	20231101	144500	205683015	1320	1320	1320	1320	1
252	20231101	144400	205681695	1320	1320	1320	1320	0
253	20231101	144300	205681695	1320	1321	1321	1320	2
254	20231101	144200	205679054	1321	1321	1321	1321	0
255	20231101	144100	205679054	1321	1321	1321	1321	2
256	20231101	144000	205676412	1321	1321	1321	1321	1315
257	20231101	143900	203939297	1321	1321	1321	1321	0
258	20231101	143800	203939297	1321	1321	1321	1321	0
259	20231101	143700	203939297	1321	1321	1321	1321	50
260	20231101	143600	203873247	1321	1323	1323	1321	9
261	20231101	143500	203861356	1322	1322	1322	1322	0
262	20231101	143400	203861356	1322	1322	1322	1322	0
263	20231101	143300	203861356	1322	1322	1322	1322	0
264	20231101	143200	203861356	1322	1322	1322	1322	1
265	20231101	143100	203860034	1321	1321	1321	1321	0
266	20231101	143000	203860034	1321	1321	1321	1321	0
267	20231101	142900	203860034	1321	1321	1321	1321	100
268	20231101	142800	203727934	1318	1318	1318	1318	0
269	20231101	142700	203727934	1318	1318	1318	1318	0
270	20231101	142600	203727934	1318	1318	1318	1318	0
271	20231101	142500	203727934	1318	1318	1318	1318	0
272	20231101	142400	203727934	1318	1318	1318	1318	0
273	20231101	142300	203727934	1318	1320	1320	1318	2966
274	20231101	142200	199814320	1322	1322	1322	1322	0
275	20231101	142100	199814320	1322	1322	1322	1322	505
276	20231101	142000	199146710	1322	1322	1322	1322	1412
277	20231101	141900	197280046	1321	1321	1321	1321	0
278	20231101	141800	197280046	1321	1321	1321	1321	460
279	20231101	141700	196672386	1321	1321	1321	1321	0
280	20231101	141600	196672386	1321	1321	1321	1321	0
281	20231101	141500	196672386	1321	1321	1321	1321	0
282	20231101	141400	196672386	1321	1321	1321	1321	757
283	20231101	141300	195672389	1320	1320	1320	1320	0
284	20231101	141200	195672389	1320	1320	1320	1320	0
285	20231101	141100	195672389	1320	1320	1320	1320	0
286	20231101	141000	195672389	1320	1320	1320	1320	1013
287	20231101	140900	194335229	1320	1320	1320	1320	102
288	20231101	140800	194200589	1320	1320	1320	1320	0
289	20231101	140700	194200589	1320	1320	1320	1319	312
290	20231101	140600	193788961	1320	1320	1320	1320	3022
291	20231101	140500	189799921	1319	1319	1319	1319	461
292	20231101	140400	189191862	1317	1317	1317	1317	200
293	20231101	140300	188928462	1317	1317	1317	1317	0
294	20231101	140200	188928462	1317	1317	1317	1317	97
295	20231101	140100	188800713	1318	1318	1318	1318	0
296	20231101	140000	188800713	1318	1318	1318	1318	0
297	20231101	135900	188800713	1318	1318	1318	1318	9
298	20231101	135800	188788851	1318	1318	1318	1318	0
299	20231101	135700	188788851	1318	1319	1319	1318	21
300	20231101	135600	188761172	1319	1319	1319	1319	1698
301	20231101	135500	186521510	1319	1319	1319	1319	337
302	20231101	135400	186077007	1319	1319	1319	1319	1034
303	20231101	135300	184713161	1319	1319	1319	1319	5
304	20231101	135200	184706566	1319	1319	1319	1319	637
305	20231101	135100	183866363	1317	1317	1319	1317	1055
306	20231101	135000	182475022	1319	1319	1319	1319	0
307	20231101	134900	182475022	1319	1319	1319	1319	2
308	20231101	134800	182472384	1319	1319	1319	1319	0
309	20231101	134700	182472384	1319	1319	1319	1319	0
310	20231101	134600	182472384	1319	1319	1319	1319	287
311	20231101	134500	182093831	1319	1319	1319	1319	0
312	20231101	134400	182093831	1319	1317	1319	1317	609
313	20231101	134300	181291354	1317	1317	1317	1317	0
314	20231101	134200	181291354	1317	1317	1317	1317	161
315	20231101	134100	181079317	1317	1317	1317	1317	0
316	20231101	134000	181079317	1317	1317	1317	1317	2442
317	20231101	133900	177863203	1317	1317	1317	1317	0
318	20231101	133800	177863203	1317	1317	1317	1317	0
319	20231101	133700	177863203	1317	1317	1317	1317	0
320	20231101	133600	177863203	1317	1317	1317	1317	0
321	20231101	133500	177863203	1317	1317	1317	1317	0
322	20231101	133400	177863203	1317	1317	1317	1317	0
323	20231101	133300	177863203	1317	1317	1317	1317	0
324	20231101	133200	177863203	1317	1317	1317	1317	0
325	20231101	133100	177863203	1317	1317	1317	1317	0
326	20231101	133000	177863203	1317	1317	1317	1317	0
327	20231101	132900	177863203	1317	1317	1317	1317	0
328	20231101	132800	177863203	1317	1317	1317	1317	0
329	20231101	132700	177863203	1317	1317	1317	1317	0
330	20231101	132600	177863203	1317	1317	1317	1317	0
331	20231101	132500	177863203	1317	1317	1317	1317	0
332	20231101	132400	177863203	1317	1317	1317	1317	0
333	20231101	132300	177863203	1317	1317	1317	1317	0
334	20231101	132200	177863203	1317	1317	1317	1317	307
335	20231101	132100	177458884	1320	1318	1320	1318	14
336	20231101	132000	177440406	1318	1318	1318	1318	2
337	20231101	131900	177437770	1318	1318	1318	1318	0
338	20231101	131800	177437770	1318	1318	1318	1318	0
339	20231101	131700	177437770	1318	1321	1321	1318	12700
340	20231101	131600	160692186	1325	1325	1325	1325	0
341	20231101	131500	160692186	1325	1325	1325	1325	105
342	20231101	131400	160553061	1324	1323	1324	1323	254
343	20231101	131300	160216864	1321	1321	1321	1321	500
344	20231101	131200	159556364	1321	1321	1321	1321	0
345	20231101	131100	159556364	1321	1321	1321	1321	0
346	20231101	131000	159556364	1321	1322	1322	1321	3000
347	20231101	130900	155592592	1322	1322	1322	1322	1
348	20231101	130800	155591270	1322	1322	1322	1322	0
349	20231101	130700	155591270	1322	1322	1322	1322	0
350	20231101	130600	155591270	1322	1322	1322	1322	3
351	20231101	130500	155587304	1323	1323	1323	1323	0
352	20231101	130400	155587304	1323	1323	1323	1323	0
353	20231101	130300	155587304	1323	1323	1323	1323	0
354	20231101	130200	155587304	1323	1323	1323	1323	0
355	20231101	130100	155587304	1323	1323	1323	1323	10
356	20231101	130000	155574074	1324	1324	1324	1324	0
357	20231101	125900	155574074	1324	1324	1324	1324	0
358	20231101	125800	155574074	1324	1324	1324	1324	100
359	20231101	125700	155441674	1324	1324	1324	1324	0
360	20231101	125600	155441674	1324	1324	1324	1324	0
361	20231101	125500	155441674	1324	1324	1324	1324	15
362	20231101	125400	155421814	1326	1326	1326	1326	51
363	20231101	125300	155354188	1324	1324	1324	1324	0
364	20231101	125200	155354188	1324	1324	1324	1324	2
365	20231101	125100	155351540	1324	1324	1324	1324	0
366	20231101	125000	155351540	1324	1324	1324	1324	0
367	20231101	124900	155351540	1324	1324	1324	1324	83
368	20231101	124800	155241648	1326	1326	1326	1326	0
369	20231101	124700	155241648	1326	1324	1326	1324	697
370	20231101	124600	154317820	1324	1324	1324	1324	0
371	20231101	124500	154317820	1324	1324	1324	1324	0
372	20231101	124400	154317820	1324	1324	1324	1324	876
373	20231101	124300	153157996	1324	1325	1325	1324	70
374	20231101	124200	153065296	1325	1325	1325	1325	35
375	20231101	124100	153018921	1325	1326	1326	1324	321
376	20231101	124000	152593492	1326	1326	1327	1326	165
377	20231101	123900	152374628	1325	1325	1325	1325	45
378	20231101	123800	152315003	1325	1325	1325	1325	0
379	20231101	123700	152315003	1325	1325	1325	1325	1851
380	20231101	123600	149862428	1325	1324	1325	1324	238
381	20231101	123500	149547079	1322	1322	1322	1322	0
382	20231101	123400	149547079	1322	1322	1322	1322	0
383	20231101	123300	149547079	1322	1322	1322	1322	0
384	20231101	123200	149547079	1322	1322	1322	1322	0
385	20231101	123100	149547079	1322	1322	1322	1322	0
386	20231101	123000	149547079	1322	1322	1322	1322	0
387	20231101	122900	149547079	1322	1322	1322	1322	0
388	20231101	122800	149547079	1322	1322	1322	1322	0
389	20231101	122700	149547079	1322	1322	1322	1322	0
390	20231101	122600	149547079	1322	1322	1322	1322	0
391	20231101	122500	149547079	1322	1322	1322	1322	0
392	20231101	122400	149547079	1322	1322	1322	1322	1
393	20231101	122300	149545757	1321	1322	1322	1321	1000
394	20231101	122200	148224560	1325	1325	1325	1325	0
395	20231101	122100	148224560	1325	1325	1325	1325	0
396	20231101	122000	148224560	1325	1325	1325	1325	0
397	20231101	121900	148224560	1325	1325	1325	1325	0
398	20231101	121800	148224560	1325	1325	1325	1325	0
399	20231101	121700	148224560	1325	1325	1325	1325	100
400	20231101	121600	148092060	1325	1325	1325	1325	51
401	20231101	121500	148024485	1325	1325	1325	1325	100
402	20231101	121400	147891985	1325	1325	1325	1325	28
403	20231101	121300	147854885	1325	1325	1325	1325	477
404	20231101	121200	147222860	1327	1324	1327	1324	31
405	20231101	121100	147181750	1324	1326	1326	1324	13
406	20231101	121000	147164530	1321	1326	1326	1321	2001
407	20231101	120900	144520388	1326	1326	1326	1326	0
408	20231101	120800	144520388	1326	1326	1326	1326	0
409	20231101	120700	144520388	1326	1326	1326	1326	7
410	20231101	120600	144511106	1322	1322	1322	1322	0
411	20231101	120500	144511106	1322	1322	1322	1322	0
412	20231101	120400	144511106	1322	1322	1322	1322	0
413	20231101	120300	144511106	1322	1322	1322	1322	5
414	20231101	120200	144504496	1322	1322	1322	1322	0
415	20231101	120100	144504496	1322	1322	1322	1322	0
416	20231101	120000	144504496	1322	1322	1322	1322	10
417	20231101	115900	144491276	1322	1322	1322	1322	1281
418	20231101	115800	142797794	1322	1322	1322	1322	0
419	20231101	115700	142797794	1322	1322	1322	1322	0
420	20231101	115600	142797794	1322	1322	1322	1322	0
421	20231101	115500	142797794	1322	1323	1323	1322	1535
422	20231101	115400	140767039	1325	1325	1325	1325	0
423	20231101	115300	140767039	1325	1325	1325	1325	0
424	20231101	115200	140767039	1325	1325	1325	1325	0
425	20231101	115100	140767039	1325	1325	1325	1325	0
426	20231101	115000	140767039	1325	1325	1325	1325	155
427	20231101	114900	140561664	1325	1325	1325	1325	0
428	20231101	114800	140561664	1325	1325	1325	1325	0
429	20231101	114700	140561664	1325	1325	1325	1325	0
430	20231101	114600	140561664	1325	1325	1325	1325	0
431	20231101	114500	140561664	1325	1325	1325	1325	0
432	20231101	114400	140561664	1325	1325	1325	1325	0
433	20231101	114300	140561664	1325	1325	1325	1325	0
434	20231101	114200	140561664	1325	1325	1325	1325	0
435	20231101	114100	140561664	1325	1325	1325	1325	0
436	20231101	114000	140561664	1325	1325	1325	1325	0
437	20231101	113900	140561664	1325	1325	1325	1325	0
438	20231101	113800	140561664	1325	1325	1325	1325	350
439	20231101	113700	140097914	1324	1324	1324	1324	0
440	20231101	113600	140097914	1324	1324	1324	1324	228
441	20231101	113500	139796042	1324	1324	1324	1324	95
442	20231101	113400	139670262	1324	1324	1324	1324	5
443	20231101	113300	139663642	1324	1324	1324	1324	0
444	20231101	113200	139663642	1324	1324	1324	1324	0
445	20231101	113100	139663642	1324	1324	1324	1324	0
446	20231101	113000	139663642	1324	1324	1324	1323	1299
447	20231101	112900	137944815	1324	1324	1324	1324	70
448	20231101	112800	137852135	1324	1324	1324	1324	5
449	20231101	112700	137845515	1323	1323	1323	1323	520
450	20231101	112600	137157555	1323	1323	1323	1323	0
451	20231101	112500	137157555	1323	1323	1323	1323	0
452	20231101	112400	137157555	1323	1323	1323	1323	0
453	20231101	112300	137157555	1323	1323	1323	1323	100
454	20231101	112200	137025255	1323	1323	1323	1323	0
455	20231101	112100	137025255	1323	1323	1323	1323	0
456	20231101	112000	137025255	1323	1323	1323	1323	0
457	20231101	111900	137025255	1323	1323	1323	1323	0
458	20231101	111800	137025255	1323	1323	1323	1323	0
459	20231101	111700	137025255	1323	1323	1323	1323	5
460	20231101	111600	137018640	1323	1324	1324	1323	150
461	20231101	111500	136820186	1323	1323	1323	1323	0
462	20231101	111400	136820186	1323	1323	1323	1323	0
463	20231101	111300	136820186	1323	1323	1323	1323	0
464	20231101	111200	136820186	1323	1323	1323	1323	0
465	20231101	111100	136820186	1323	1323	1323	1323	0
466	20231101	111000	136820186	1323	1323	1323	1323	1994
467	20231101	110900	134182124	1323	1323	1323	1323	0
468	20231101	110800	134182124	1323	1323	1323	1323	0
469	20231101	110700	134182124	1323	1323	1323	1323	0
470	20231101	110600	134182124	1323	1323	1323	1323	0
471	20231101	110500	134182124	1323	1323	1323	1323	0
472	20231101	110400	134182124	1323	1323	1323	1323	30
473	20231101	110300	134142434	1323	1323	1323	1323	500
474	20231101	110200	133480934	1323	1323	1323	1323	0
475	20231101	110100	133480934	1323	1323	1323	1323	0
476	20231101	110000	133480934	1323	1323	1323	1323	0
477	20231101	105900	133480934	1323	1323	1323	1323	0
478	20231101	105800	133480934	1323	1328	1328	1323	7
479	20231101	105700	133471663	1324	1324	1324	1324	113
480	20231101	105600	133322051	1325	1329	1329	1325	735
481	20231101	105500	132347776	1329	1330	1330	1329	74
482	20231101	105400	132249363	1325	1325	1325	1325	0
483	20231101	105300	132249363	1325	1326	1326	1325	1651
484	20231101	105200	130060409	1326	1329	1329	1326	1484
485	20231101	105100	128088536	1329	1329	1329	1329	70
486	20231101	105000	127995506	1329	1328	1329	1328	1925
487	20231101	104900	125439038	1331	1331	1331	1331	3
488	20231101	104800	125435045	1336	1336	1336	1336	0
489	20231101	104700	125435045	1336	1336	1336	1336	0
490	20231101	104600	125435045	1336	1330	1336	1330	1200
491	20231101	104500	123832973	1330	1330	1330	1330	99
492	20231101	104400	123701303	1330	1330	1330	1330	1
493	20231101	104300	123699973	1330	1328	1330	1328	210
494	20231101	104200	123421055	1326	1326	1326	1325	1042
495	20231101	104100	122039381	1326	1326	1326	1326	111
496	20231101	104000	121892195	1324	1324	1324	1324	500
497	20231101	103900	121230195	1324	1324	1324	1324	0
498	20231101	103800	121230195	1324	1324	1324	1324	0
499	20231101	103700	121230195	1324	1324	1324	1324	1050
500	20231101	103600	119839995	1326	1326	1326	1326	118
501	20231101	103500	119683527	1324	1324	1324	1324	0
502	20231101	103400	119683527	1324	1324	1324	1324	0
503	20231101	103300	119683527	1324	1324	1324	1324	3
504	20231101	103200	119679555	1325	1324	1325	1324	269
505	20231101	103100	119323256	1324	1325	1325	1324	1119
506	20231101	103000	117840587	1326	1326	1326	1326	18
507	20231101	102900	117816719	1328	1328	1328	1328	1
508	20231101	102800	117815391	1329	1329	1329	1329	0
509	20231101	102700	117815391	1329	1329	1329	1329	0
510	20231101	102600	117815391	1329	1329	1329	1329	0
511	20231101	102500	117815391	1329	1329	1329	1329	0
512	20231101	102400	117815391	1329	1329	1329	1329	0
513	20231101	102300	117815391	1329	1329	1329	1329	1
514	20231101	102200	117814062	1328	1328	1328	1328	252
515	20231101	102100	117479406	1328	1331	1331	1328	1524
516	20231101	102000	115455517	1331	1331	1331	1331	100
517	20231101	101900	115322417	1331	1331	1331	1331	0
518	20231101	101800	115322417	1331	1331	1331	1331	3
519	20231101	101700	115318424	1330	1330	1330	1330	0
520	20231101	101600	115318424	1330	1330	1330	1330	0
521	20231101	101500	115318424	1330	1336	1336	1330	842
522	20231101	101400	114197493	1337	1337	1337	1337	0
523	20231101	101300	114197493	1337	1338	1338	1337	29
524	20231101	101200	114158705	1337	1337	1337	1337	0
525	20231101	101100	114158705	1337	1337	1337	1337	164
526	20231101	101000	113939437	1339	1339	1339	1339	0
527	20231101	100900	113939437	1339	1339	1339	1339	1
528	20231101	100800	113938098	1339	1336	1339	1336	3139
529	20231101	100700	109738374	1336	1331	1336	1331	5941
530	20231101	100600	101816198	1326	1326	1326	1326	0
531	20231101	100500	101816198	1326	1328	1330	1326	1706
532	20231101	100400	99549681	1327	1327	1327	1327	0
533	20231101	100300	99549681	1327	1327	1327	1327	0
534	20231101	100200	99549681	1327	1327	1327	1327	0
535	20231101	100100	99549681	1327	1327	1327	1327	10
536	20231101	100000	99536411	1324	1324	1324	1324	299
537	20231101	095900	99140535	1327	1327	1327	1325	1476
538	20231101	095800	97183974	1327	1327	1327	1327	0
539	20231101	095700	97183974	1327	1327	1327	1327	13
540	20231101	095600	97166723	1329	1329	1329	1329	0
541	20231101	095500	97166723	1329	1329	1329	1329	16
542	20231101	095400	97145459	1327	1327	1327	1327	0
543	20231101	095300	97145459	1327	1328	1328	1327	461
544	20231101	095200	96533287	1329	1329	1329	1329	38
545	20231101	095100	96482785	1329	1329	1329	1329	0
546	20231101	095000	96482785	1329	1329	1329	1329	0
547	20231101	094900	96482785	1329	1330	1330	1329	2100
548	20231101	094800	93691299	1330	1330	1330	1330	0
549	20231101	094700	93691299	1330	1334	1334	1330	250
550	20231101	094600	93358356	1336	1335	1336	1335	4
551	20231101	094500	93353015	1330	1330	1330	1330	0
552	20231101	094400	93353015	1330	1330	1330	1330	89
553	20231101	094300	93234645	1330	1334	1334	1330	1179
554	20231101	094200	91661863	1336	1336	1339	1336	605
555	20231101	094100	90853553	1340	1340	1340	1340	0
556	20231101	094000	90853553	1340	1341	1342	1340	290
557	20231101	093900	90464824	1341	1341	1341	1341	121
558	20231101	093800	90302563	1341	1342	1342	1341	7
559	20231101	093700	90293174	1341	1342	1342	1341	15
560	20231101	093600	90273049	1343	1343	1343	1343	1
561	20231101	093500	90271706	1343	1345	1345	1343	129
562	20231101	093400	90098206	1345	1345	1346	1345	143
563	20231101	093300	89905869	1345	1348	1348	1345	193
564	20231101	093200	89645904	1349	1349	1349	1349	0
565	20231101	093100	89645904	1349	1341	1349	1341	13
566	20231101	093000	89628463	1343	1347	1347	1343	86
567	20231101	092900	89512705	1351	1350	1351	1350	1971
568	20231101	092800	86851854	1350	1335	1351	1335	24569
569	20231101	092700	53880907	1334	1334	1334	1334	74
570	20231101	092600	53782191	1336	1336	1336	1336	100
571	20231101	092500	53648591	1336	1334	1336	1334	736
572	20231101	092400	52666297	1337	1337	1337	1337	54
573	20231101	092300	52594099	1334	1334	1334	1332	333
574	20231101	092200	52149911	1339	1330	1339	1330	4977
575	20231101	092100	45501713	1332	1330	1332	1329	2262
576	20231101	092000	42494165	1327	1330	1330	1327	322
577	20231101	091900	42065920	1327	1330	1330	1325	10131
578	20231101	091800	28630706	1330	1330	1330	1330	50
579	20231101	091700	28564206	1332	1330	1332	1330	11
580	20231101	091600	28549556	1334	1334	1334	1333	61
581	20231101	091500	28468241	1333	1333	1333	1333	50
582	20231101	091400	28401591	1333	1330	1333	1330	3515
583	20231101	091300	23720984	1331	1328	1331	1328	695
584	20231101	091200	22797327	1328	1324	1328	1324	4974
585	20231101	091100	16200766	1319	1324	1324	1319	231
586	20231101	091000	15895052	1321	1321	1321	1321	0
587	20231101	090900	15895052	1321	1321	1321	1321	0
588	20231101	090800	15895052	1321	1321	1321	1321	279
589	20231101	090700	15526493	1321	1323	1323	1321	2010
590	20231101	090600	12871245	1322	1321	1323	1321	4222
591	20231101	090500	7290390	1319	1319	1319	1319	188
592	20231101	090400	7042418	1316	1319	1320	1316	1114
593	20231101	090300	5572088	1315	1309	1315	1309	2002
594	20231101	090200	2951458	1313	1312	1313	1312	273
595	20231101	090100	2593272	1308	1309	1309	1308	86
596	20231101	090000	2480708	1308	1300	1308	1300	1907