KissMeData/003310/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183900	248309672	1660	1660	1660	1660	1355
3	20231101	183800	248309672	1660	1660	1660	1660	0
4	20231101	183700	248309672	1660	1660	1660	1660	0
5	20231101	183600	248309672	1660	1660	1660	1660	0
6	20231101	183500	248309672	1660	1660	1660	1660	0
7	20231101	183400	248309672	1660	1660	1660	1660	0
8	20231101	183300	248309672	1660	1660	1660	1660	0
9	20231101	183200	248309672	1660	1660	1660	1660	0
10	20231101	183100	248309672	1660	1660	1660	1660	0
11	20231101	183000	248309672	1660	1660	1660	1660	0
12	20231101	182900	248309672	1660	1660	1660	1660	0
13	20231101	182800	248309672	1660	1660	1660	1660	0
14	20231101	182700	248309672	1660	1660	1660	1660	0
15	20231101	182600	248309672	1660	1660	1660	1660	0
16	20231101	182500	248309672	1660	1660	1660	1660	0
17	20231101	182400	248309672	1660	1660	1660	1660	0
18	20231101	182300	248309672	1660	1660	1660	1660	0
19	20231101	182200	248309672	1660	1660	1660	1660	0
20	20231101	182100	248309672	1660	1660	1660	1660	0
21	20231101	182000	248309672	1660	1660	1660	1660	0
22	20231101	181900	248309672	1660	1660	1660	1660	0
23	20231101	181800	248309672	1660	1660	1660	1660	0
24	20231101	181700	248309672	1660	1660	1660	1660	0
25	20231101	181600	248309672	1660	1660	1660	1660	0
26	20231101	181500	248309672	1660	1660	1660	1660	0
27	20231101	181400	248309672	1660	1660	1660	1660	0
28	20231101	181300	248309672	1660	1660	1660	1660	0
29	20231101	181200	248309672	1660	1660	1660	1660	0
30	20231101	181100	248309672	1660	1660	1660	1660	0
31	20231101	181000	248309672	1660	1660	1660	1660	0
32	20231101	180900	248309672	1660	1660	1660	1660	1355
33	20231101	180800	248309672	1660	1660	1660	1660	0
34	20231101	180700	248309672	1660	1660	1660	1660	0
35	20231101	180600	248309672	1660	1660	1660	1660	0
36	20231101	180500	248309672	1660	1660	1660	1660	0
37	20231101	180400	248309672	1660	1660	1660	1660	0
38	20231101	180300	248309672	1660	1660	1660	1660	0
39	20231101	180200	248309672	1660	1660	1660	1660	0
40	20231101	180100	248309672	1660	1660	1660	1660	0
41	20231101	180000	248309672	1660	1660	1660	1660	0
42	20231101	175900	248309672	1660	1660	1660	1660	0
43	20231101	175800	248309672	1660	1660	1660	1660	0
44	20231101	175700	248309672	1660	1660	1660	1660	0
45	20231101	175600	248309672	1660	1660	1660	1660	0
46	20231101	175500	248309672	1660	1660	1660	1660	0
47	20231101	175400	248309672	1660	1660	1660	1660	0
48	20231101	175300	248309672	1660	1660	1660	1660	0
49	20231101	175200	248309672	1660	1660	1660	1660	0
50	20231101	175100	248309672	1660	1660	1660	1660	0
51	20231101	175000	248309672	1660	1660	1660	1660	0
52	20231101	174900	248309672	1660	1660	1660	1660	0
53	20231101	174800	248309672	1660	1660	1660	1660	0
54	20231101	174700	248309672	1660	1660	1660	1660	0
55	20231101	174600	248309672	1660	1660	1660	1660	0
56	20231101	174500	248309672	1660	1660	1660	1660	0
57	20231101	174400	248309672	1660	1660	1660	1660	0
58	20231101	174300	248309672	1660	1660	1660	1660	0
59	20231101	174200	248309672	1660	1660	1660	1660	0
60	20231101	174100	248309672	1660	1660	1660	1660	0
61	20231101	174000	248309672	1660	1660	1660	1660	0
62	20231101	173900	248309672	1660	1660	1660	1660	1355
63	20231101	173800	248309672	1660	1660	1660	1660	0
64	20231101	173700	248309672	1660	1660	1660	1660	0
65	20231101	173600	248309672	1660	1660	1660	1660	0
66	20231101	173500	248309672	1660	1660	1660	1660	0
67	20231101	173400	248309672	1660	1660	1660	1660	0
68	20231101	173300	248309672	1660	1660	1660	1660	0
69	20231101	173200	248309672	1660	1660	1660	1660	0
70	20231101	173100	248309672	1660	1660	1660	1660	0
71	20231101	173000	248309672	1660	1660	1660	1660	0
72	20231101	172900	248309672	1660	1660	1660	1660	0
73	20231101	172800	248309672	1660	1660	1660	1660	0
74	20231101	172700	248309672	1660	1660	1660	1660	0
75	20231101	172600	248309672	1660	1660	1660	1660	0
76	20231101	172500	248309672	1660	1660	1660	1660	0
77	20231101	172400	248309672	1660	1660	1660	1660	0
78	20231101	172300	248309672	1660	1660	1660	1660	0
79	20231101	172200	248309672	1660	1660	1660	1660	0
80	20231101	172100	248309672	1660	1660	1660	1660	0
81	20231101	172000	248309672	1660	1660	1660	1660	0
82	20231101	171900	248309672	1660	1660	1660	1660	0
83	20231101	171800	248309672	1660	1660	1660	1660	0
84	20231101	171700	248309672	1660	1660	1660	1660	0
85	20231101	171600	248309672	1660	1660	1660	1660	0
86	20231101	171500	248309672	1660	1660	1660	1660	0
87	20231101	171400	248309672	1660	1660	1660	1660	0
88	20231101	171300	248309672	1660	1660	1660	1660	0
89	20231101	171200	248309672	1660	1660	1660	1660	0
90	20231101	171100	248309672	1660	1660	1660	1660	0
91	20231101	171000	248309672	1660	1660	1660	1660	0
92	20231101	170900	248309672	1660	1660	1660	1660	1355
93	20231101	170800	248309672	1660	1660	1660	1660	0
94	20231101	170700	248309672	1660	1660	1660	1660	0
95	20231101	170600	248309672	1660	1660	1660	1660	0
96	20231101	170500	248309672	1660	1660	1660	1660	0
97	20231101	170400	248309672	1660	1660	1660	1660	0
98	20231101	170300	248309672	1660	1660	1660	1660	0
99	20231101	170200	248309672	1660	1660	1660	1660	0
100	20231101	170100	248309672	1660	1660	1660	1660	0
101	20231101	170000	248309672	1660	1660	1660	1660	0
102	20231101	165900	248309672	1660	1660	1660	1660	0
103	20231101	165800	248309672	1660	1660	1660	1660	0
104	20231101	165700	248309672	1660	1660	1660	1660	0
105	20231101	165600	248309672	1660	1660	1660	1660	0
106	20231101	165500	248309672	1660	1660	1660	1660	0
107	20231101	165400	248309672	1660	1660	1660	1660	0
108	20231101	165300	248309672	1660	1660	1660	1660	0
109	20231101	165200	248309672	1660	1660	1660	1660	0
110	20231101	165100	248309672	1660	1660	1660	1660	0
111	20231101	165000	248309672	1660	1660	1660	1660	0
112	20231101	164900	248309672	1660	1660	1660	1660	0
113	20231101	164800	248309672	1660	1660	1660	1660	0
114	20231101	164700	248309672	1660	1660	1660	1660	0
115	20231101	164600	248309672	1660	1660	1660	1660	0
116	20231101	164500	248309672	1660	1660	1660	1660	0
117	20231101	164400	248309672	1660	1660	1660	1660	0
118	20231101	164300	248309672	1660	1660	1660	1660	0
119	20231101	164200	248309672	1660	1660	1660	1660	0
120	20231101	164100	248309672	1660	1660	1660	1660	0
121	20231101	164000	248309672	1660	1660	1660	1660	0
122	20231101	163900	248309672	1660	1660	1660	1660	1355
123	20231101	163800	248309672	1660	1660	1660	1660	0
124	20231101	163700	248309672	1660	1660	1660	1660	0
125	20231101	163600	248309672	1660	1660	1660	1660	0
126	20231101	163500	248309672	1660	1660	1660	1660	0
127	20231101	163400	248309672	1660	1660	1660	1660	0
128	20231101	163300	248309672	1660	1660	1660	1660	0
129	20231101	163200	248309672	1660	1660	1660	1660	0
130	20231101	163100	248309672	1660	1660	1660	1660	0
131	20231101	163000	248309672	1660	1660	1660	1660	0
132	20231101	162900	248309672	1660	1660	1660	1660	0
133	20231101	162800	248309672	1660	1660	1660	1660	0
134	20231101	162700	248309672	1660	1660	1660	1660	0
135	20231101	162600	248309672	1660	1660	1660	1660	0
136	20231101	162500	248309672	1660	1660	1660	1660	0
137	20231101	162400	248309672	1660	1660	1660	1660	0
138	20231101	162300	248309672	1660	1660	1660	1660	0
139	20231101	162200	248309672	1660	1660	1660	1660	0
140	20231101	162100	248309672	1660	1660	1660	1660	0
141	20231101	162000	248309672	1660	1660	1660	1660	0
142	20231101	161900	248309672	1660	1660	1660	1660	0
143	20231101	161800	248309672	1660	1660	1660	1660	0
144	20231101	161700	248309672	1660	1660	1660	1660	0
145	20231101	161600	248309672	1660	1660	1660	1660	0
146	20231101	161500	248309672	1660	1660	1660	1660	0
147	20231101	161400	248309672	1660	1660	1660	1660	0
148	20231101	161300	248309672	1660	1660	1660	1660	0
149	20231101	161200	248309672	1660	1660	1660	1660	0
150	20231101	161100	248309672	1660	1660	1660	1660	0
151	20231101	161000	248309672	1660	1660	1660	1660	0
152	20231101	160900	248309672	1660	1660	1660	1660	1355
153	20231101	160800	248309672	1660	1660	1660	1660	0
154	20231101	160700	248309672	1660	1660	1660	1660	0
155	20231101	160600	248309672	1660	1660	1660	1660	0
156	20231101	160500	248309672	1660	1660	1660	1660	0
157	20231101	160400	248309672	1660	1660	1660	1660	0
158	20231101	160300	248309672	1660	1660	1660	1660	0
159	20231101	160200	248309672	1660	1660	1660	1660	0
160	20231101	160100	248309672	1660	1660	1660	1660	0
161	20231101	160000	248309672	1660	1660	1660	1660	0
162	20231101	155900	248309672	1660	1660	1660	1660	0
163	20231101	155800	248309672	1660	1660	1660	1660	0
164	20231101	155700	248309672	1660	1660	1660	1660	0
165	20231101	155600	248309672	1660	1660	1660	1660	0
166	20231101	155500	248309672	1660	1660	1660	1660	0
167	20231101	155400	248309672	1660	1660	1660	1660	0
168	20231101	155300	248309672	1660	1660	1660	1660	0
169	20231101	155200	248309672	1660	1660	1660	1660	0
170	20231101	155100	248309672	1660	1660	1660	1660	0
171	20231101	155000	248309672	1660	1660	1660	1660	0
172	20231101	154900	248309672	1660	1660	1660	1660	0
173	20231101	154800	248309672	1660	1660	1660	1660	0
174	20231101	154700	248309672	1660	1660	1660	1660	0
175	20231101	154600	248309672	1660	1660	1660	1660	0
176	20231101	154500	248309672	1660	1660	1660	1660	0
177	20231101	154400	248309672	1660	1660	1660	1660	0
178	20231101	154300	248309672	1660	1660	1660	1660	0
179	20231101	154200	248309672	1660	1660	1660	1660	0
180	20231101	154100	248309672	1660	1660	1660	1660	0
181	20231101	154000	248309672	1660	1660	1660	1660	0
182	20231101	153900	248309672	1660	1660	1660	1660	1355
183	20231101	153800	248309672	1660	1660	1660	1660	0
184	20231101	153700	248309672	1660	1660	1660	1660	0
185	20231101	153600	248309672	1660	1660	1660	1660	0
186	20231101	153500	248309672	1660	1660	1660	1660	0
187	20231101	153400	248309672	1660	1660	1660	1660	0
188	20231101	153300	248309672	1660	1660	1660	1660	0
189	20231101	153200	248309672	1660	1660	1660	1660	0
190	20231101	153100	248309672	1660	1660	1660	1660	0
191	20231101	153000	248309672	1660	1660	1660	1660	1355
192	20231101	152900	246060372	1660	1660	1660	1660	0
193	20231101	152800	246060372	1660	1660	1660	1660	0
194	20231101	152700	246060372	1660	1660	1660	1660	0
195	20231101	152600	246060372	1660	1660	1660	1660	0
196	20231101	152500	246060372	1660	1660	1660	1660	0
197	20231101	152400	246060372	1660	1660	1660	1660	0
198	20231101	152300	246060372	1660	1660	1660	1660	0
199	20231101	152200	246060372	1660	1660	1660	1660	0
200	20231101	152100	246060372	1660	1660	1660	1660	0
201	20231101	152000	246060372	1660	1660	1660	1660	0
202	20231101	151900	246060372	1660	1663	1663	1660	695
203	20231101	151800	244906369	1663	1663	1663	1663	0
204	20231101	151700	244906369	1663	1663	1663	1663	1
205	20231101	151600	244904706	1659	1659	1659	1659	120
206	20231101	151500	244705626	1663	1663	1663	1663	0
207	20231101	151400	244705626	1663	1662	1663	1662	500
208	20231101	151300	243874526	1663	1663	1663	1663	0
209	20231101	151200	243874526	1663	1663	1663	1663	100
210	20231101	151100	243708226	1662	1663	1663	1662	701
211	20231101	151000	242543163	1662	1662	1662	1662	150
212	20231101	150900	242293863	1664	1664	1664	1664	0
213	20231101	150800	242293863	1664	1664	1664	1664	0
214	20231101	150700	242293863	1664	1664	1664	1664	1
215	20231101	150600	242292199	1663	1663	1663	1663	300
216	20231101	150500	241793299	1664	1664	1664	1664	0
217	20231101	150400	241793299	1664	1664	1664	1664	310
218	20231101	150300	241277459	1665	1665	1665	1665	0
219	20231101	150200	241277459	1665	1665	1665	1665	20
220	20231101	150100	241244159	1665	1665	1665	1665	34
221	20231101	150000	241187549	1665	1665	1665	1665	100
222	20231101	145900	241021049	1665	1665	1665	1665	0
223	20231101	145800	241021049	1665	1663	1665	1663	56
224	20231101	145700	240927830	1664	1664	1664	1664	100
225	20231101	145600	240761430	1660	1660	1660	1660	0
226	20231101	145500	240761430	1660	1660	1660	1660	447
227	20231101	145400	240019410	1664	1664	1664	1664	0
228	20231101	145300	240019410	1664	1656	1664	1656	737
229	20231101	145200	238798930	1665	1665	1665	1665	0
230	20231101	145100	238798930	1665	1665	1665	1665	0
231	20231101	145000	238798930	1665	1665	1665	1665	0
232	20231101	144900	238798930	1665	1665	1665	1665	0
233	20231101	144800	238798930	1665	1664	1665	1664	500
234	20231101	144700	237966662	1656	1656	1656	1656	0
235	20231101	144600	237966662	1656	1656	1656	1656	195
236	20231101	144500	237643742	1656	1656	1656	1656	180
237	20231101	144400	237345662	1665	1665	1665	1665	0
238	20231101	144300	237345662	1665	1665	1665	1665	100
239	20231101	144200	237179162	1665	1665	1665	1665	0
240	20231101	144100	237179162	1665	1665	1665	1665	100
241	20231101	144000	237012662	1665	1665	1665	1665	100
242	20231101	143900	236846162	1665	1665	1665	1665	0
243	20231101	143800	236846162	1665	1666	1666	1665	6309
244	20231101	143700	226341537	1668	1668	1668	1668	1
245	20231101	143600	226339869	1668	1665	1668	1665	88
246	20231101	143500	226193318	1665	1665	1665	1665	50
247	20231101	143400	226110068	1665	1665	1665	1665	602
248	20231101	143300	225107738	1663	1663	1663	1663	1
249	20231101	143200	225106075	1668	1668	1668	1668	0
250	20231101	143100	225106075	1668	1668	1668	1668	20
251	20231101	143000	225072715	1668	1668	1668	1668	0
252	20231101	142900	225072715	1668	1668	1668	1668	0
253	20231101	142800	225072715	1668	1668	1668	1668	0
254	20231101	142700	225072715	1668	1668	1668	1668	0
255	20231101	142600	225072715	1668	1668	1668	1668	0
256	20231101	142500	225072715	1668	1668	1668	1668	41
257	20231101	142400	225004327	1670	1670	1670	1670	0
258	20231101	142300	225004327	1670	1670	1670	1670	0
259	20231101	142200	225004327	1670	1670	1670	1670	0
260	20231101	142100	225004327	1670	1670	1670	1670	0
261	20231101	142000	225004327	1670	1670	1670	1670	0
262	20231101	141900	225004327	1670	1670	1670	1670	0
263	20231101	141800	225004327	1670	1670	1670	1670	0
264	20231101	141700	225004327	1670	1670	1670	1670	0
265	20231101	141600	225004327	1670	1663	1670	1663	1001
266	20231101	141500	223339657	1663	1663	1663	1663	0
267	20231101	141400	223339657	1663	1667	1667	1663	6000
268	20231101	141300	213360973	1667	1667	1667	1667	0
269	20231101	141200	213360973	1667	1667	1667	1667	0
270	20231101	141100	213360973	1667	1667	1667	1667	10
271	20231101	141000	213344303	1670	1670	1670	1670	0
272	20231101	140900	213344303	1670	1670	1670	1670	0
273	20231101	140800	213344303	1670	1670	1670	1670	0
274	20231101	140700	213344303	1670	1670	1670	1670	0
275	20231101	140600	213344303	1670	1670	1670	1670	0
276	20231101	140500	213344303	1670	1670	1670	1670	0
277	20231101	140400	213344303	1670	1670	1670	1670	0
278	20231101	140300	213344303	1670	1670	1670	1670	3
279	20231101	140200	213339293	1670	1670	1670	1670	0
280	20231101	140100	213339293	1670	1670	1670	1670	0
281	20231101	140000	213339293	1670	1670	1670	1670	0
282	20231101	135900	213339293	1670	1670	1670	1670	0
283	20231101	135800	213339293	1670	1670	1670	1670	610
284	20231101	135700	212320593	1671	1671	1671	1671	0
285	20231101	135600	212320593	1671	1671	1671	1671	0
286	20231101	135500	212320593	1671	1671	1671	1671	0
287	20231101	135400	212320593	1671	1671	1671	1671	1
288	20231101	135300	212318922	1671	1671	1671	1671	0
289	20231101	135200	212318922	1671	1671	1671	1671	28
290	20231101	135100	212272134	1671	1671	1671	1671	28
291	20231101	135000	212225346	1671	1670	1671	1670	497
292	20231101	134900	211395352	1663	1663	1663	1663	0
293	20231101	134800	211395352	1663	1663	1663	1663	7
294	20231101	134700	211383711	1670	1670	1670	1670	0
295	20231101	134600	211383711	1670	1670	1670	1670	0
296	20231101	134500	211383711	1670	1670	1670	1670	0
297	20231101	134400	211383711	1670	1670	1670	1670	0
298	20231101	134300	211383711	1670	1670	1670	1670	0
299	20231101	134200	211383711	1670	1670	1670	1670	1
300	20231101	134100	211382041	1663	1663	1663	1663	148
301	20231101	134000	211135917	1663	1663	1663	1663	131
302	20231101	133900	210918064	1669	1669	1669	1669	0
303	20231101	133800	210918064	1669	1669	1669	1669	7
304	20231101	133700	210906381	1669	1669	1669	1669	100
305	20231101	133600	210739481	1669	1669	1669	1669	200
306	20231101	133500	210405681	1669	1669	1669	1669	3
307	20231101	133400	210400674	1669	1669	1669	1669	0
308	20231101	133300	210400674	1669	1669	1669	1669	0
309	20231101	133200	210400674	1669	1669	1669	1669	189
310	20231101	133100	210085233	1669	1669	1669	1669	0
311	20231101	133000	210085233	1669	1669	1669	1669	1
312	20231101	132900	210083564	1669	1669	1669	1669	0
313	20231101	132800	210083564	1669	1669	1669	1669	0
314	20231101	132700	210083564	1669	1669	1669	1669	0
315	20231101	132600	210083564	1669	1669	1669	1669	0
316	20231101	132500	210083564	1669	1669	1669	1669	0
317	20231101	132400	210083564	1669	1669	1669	1669	0
318	20231101	132300	210083564	1669	1669	1669	1669	0
319	20231101	132200	210083564	1669	1669	1669	1669	0
320	20231101	132100	210083564	1669	1669	1669	1669	0
321	20231101	132000	210083564	1669	1669	1669	1669	0
322	20231101	131900	210083564	1669	1669	1669	1669	0
323	20231101	131800	210083564	1669	1669	1669	1669	1
324	20231101	131700	210081895	1669	1669	1669	1669	0
325	20231101	131600	210081895	1669	1669	1669	1669	0
326	20231101	131500	210081895	1669	1669	1669	1669	0
327	20231101	131400	210081895	1669	1669	1669	1669	1
328	20231101	131300	210080226	1669	1669	1669	1669	0
329	20231101	131200	210080226	1669	1669	1669	1669	0
330	20231101	131100	210080226	1669	1669	1669	1669	0
331	20231101	131000	210080226	1669	1669	1669	1669	0
332	20231101	130900	210080226	1669	1669	1669	1669	0
333	20231101	130800	210080226	1669	1669	1669	1669	0
334	20231101	130700	210080226	1669	1669	1669	1669	0
335	20231101	130600	210080226	1669	1669	1669	1669	0
336	20231101	130500	210080226	1669	1669	1669	1669	300
337	20231101	130400	209579526	1670	1670	1670	1670	0
338	20231101	130300	209579526	1670	1670	1670	1670	0
339	20231101	130200	209579526	1670	1670	1670	1670	1
340	20231101	130100	209577856	1662	1662	1662	1662	0
341	20231101	130000	209577856	1662	1662	1662	1662	0
342	20231101	125900	209577856	1662	1662	1662	1662	0
343	20231101	125800	209577856	1662	1662	1662	1662	20
344	20231101	125700	209544616	1670	1670	1670	1670	0
345	20231101	125600	209544616	1670	1669	1670	1669	156
346	20231101	125500	209284097	1671	1671	1671	1671	0
347	20231101	125400	209284097	1671	1671	1671	1671	0
348	20231101	125300	209284097	1671	1671	1671	1671	0
349	20231101	125200	209284097	1671	1671	1671	1671	0
350	20231101	125100	209284097	1671	1671	1671	1671	0
351	20231101	125000	209284097	1671	1671	1671	1671	0
352	20231101	124900	209284097	1671	1671	1671	1671	0
353	20231101	124800	209284097	1671	1671	1671	1671	1
354	20231101	124700	209282426	1671	1671	1671	1671	1
355	20231101	124600	209280755	1661	1661	1661	1661	0
356	20231101	124500	209280755	1661	1661	1661	1661	20
357	20231101	124400	209247535	1655	1655	1655	1655	0
358	20231101	124300	209247535	1655	1666	1666	1655	2
359	20231101	124200	209244214	1671	1665	1671	1665	32
360	20231101	124100	209190922	1650	1650	1650	1650	0
361	20231101	124000	209190922	1650	1650	1650	1650	0
362	20231101	123900	209190922	1650	1650	1650	1650	0
363	20231101	123800	209190922	1650	1650	1650	1650	0
364	20231101	123700	209190922	1650	1650	1650	1650	0
365	20231101	123600	209190922	1650	1650	1650	1650	0
366	20231101	123500	209190922	1650	1650	1650	1650	0
367	20231101	123400	209190922	1650	1669	1669	1650	3920
368	20231101	123300	202692386	1675	1675	1675	1675	0
369	20231101	123200	202692386	1675	1673	1675	1673	2085
370	20231101	123100	199202339	1669	1668	1669	1668	1150
371	20231101	123000	197283288	1668	1668	1668	1668	0
372	20231101	122900	197283288	1668	1668	1668	1668	0
373	20231101	122800	197283288	1668	1668	1668	1668	0
374	20231101	122700	197283288	1668	1668	1668	1668	0
375	20231101	122600	197283288	1668	1668	1668	1668	0
376	20231101	122500	197283288	1668	1668	1668	1668	0
377	20231101	122400	197283288	1668	1668	1668	1668	0
378	20231101	122300	197283288	1668	1668	1668	1668	0
379	20231101	122200	197283288	1668	1668	1668	1668	0
380	20231101	122100	197283288	1668	1668	1668	1668	0
381	20231101	122000	197283288	1668	1668	1668	1668	0
382	20231101	121900	197283288	1668	1668	1668	1668	0
383	20231101	121800	197283288	1668	1668	1668	1668	0
384	20231101	121700	197283288	1668	1668	1668	1668	0
385	20231101	121600	197283288	1668	1668	1668	1668	0
386	20231101	121500	197283288	1668	1668	1668	1668	0
387	20231101	121400	197283288	1668	1668	1668	1668	0
388	20231101	121300	197283288	1668	1668	1668	1668	1
389	20231101	121200	197281620	1664	1664	1664	1664	0
390	20231101	121100	197281620	1664	1664	1664	1664	0
391	20231101	121000	197281620	1664	1664	1664	1664	100
392	20231101	120900	197115220	1664	1664	1664	1664	0
393	20231101	120800	197115220	1664	1664	1664	1664	0
394	20231101	120700	197115220	1664	1664	1664	1664	0
395	20231101	120600	197115220	1664	1664	1664	1664	0
396	20231101	120500	197115220	1664	1664	1664	1664	0
397	20231101	120400	197115220	1664	1663	1664	1663	1514
398	20231101	120300	194596224	1663	1663	1663	1663	0
399	20231101	120200	194596224	1663	1663	1663	1663	0
400	20231101	120100	194596224	1663	1663	1663	1663	0
401	20231101	120000	194596224	1663	1665	1665	1663	600
402	20231101	115900	193598392	1664	1664	1664	1664	300
403	20231101	115800	193099192	1664	1664	1664	1664	1
404	20231101	115700	193097528	1669	1669	1669	1669	0
405	20231101	115600	193097528	1669	1669	1669	1669	0
406	20231101	115500	193097528	1669	1669	1669	1669	27
407	20231101	115400	193052465	1669	1669	1669	1669	11
408	20231101	115300	193034106	1670	1670	1670	1670	0
409	20231101	115200	193034106	1670	1670	1670	1670	0
410	20231101	115100	193034106	1670	1670	1670	1670	0
411	20231101	115000	193034106	1670	1670	1670	1670	0
412	20231101	114900	193034106	1670	1670	1670	1670	0
413	20231101	114800	193034106	1670	1670	1670	1670	0
414	20231101	114700	193034106	1670	1670	1670	1670	0
415	20231101	114600	193034106	1670	1670	1670	1670	0
416	20231101	114500	193034106	1670	1670	1670	1670	0
417	20231101	114400	193034106	1670	1670	1670	1670	0
418	20231101	114300	193034106	1670	1670	1670	1670	111
419	20231101	114200	192848736	1670	1670	1670	1670	45
420	20231101	114100	192773586	1673	1673	1673	1673	0
421	20231101	114000	192773586	1673	1673	1673	1673	0
422	20231101	113900	192773586	1673	1673	1673	1673	1
423	20231101	113800	192771913	1674	1674	1674	1674	0
424	20231101	113700	192771913	1674	1674	1674	1674	0
425	20231101	113600	192771913	1674	1674	1674	1674	0
426	20231101	113500	192771913	1674	1674	1674	1674	0
427	20231101	113400	192771913	1674	1674	1674	1674	0
428	20231101	113300	192771913	1674	1674	1674	1674	0
429	20231101	113200	192771913	1674	1674	1674	1674	0
430	20231101	113100	192771913	1674	1674	1674	1674	0
431	20231101	113000	192771913	1674	1674	1674	1674	0
432	20231101	112900	192771913	1674	1674	1674	1674	0
433	20231101	112800	192771913	1674	1674	1674	1674	0
434	20231101	112700	192771913	1674	1674	1674	1674	0
435	20231101	112600	192771913	1674	1674	1674	1674	0
436	20231101	112500	192771913	1674	1674	1674	1674	0
437	20231101	112400	192771913	1674	1674	1674	1674	0
438	20231101	112300	192771913	1674	1674	1674	1674	0
439	20231101	112200	192771913	1674	1674	1674	1674	0
440	20231101	112100	192771913	1674	1674	1674	1674	0
441	20231101	112000	192771913	1674	1674	1674	1674	0
442	20231101	111900	192771913	1674	1674	1674	1674	0
443	20231101	111800	192771913	1674	1674	1674	1674	1
444	20231101	111700	192770239	1670	1670	1670	1670	2
445	20231101	111600	192766899	1674	1673	1674	1673	7
446	20231101	111500	192755185	1674	1674	1674	1674	0
447	20231101	111400	192755185	1674	1674	1674	1674	1
448	20231101	111300	192753511	1670	1671	1671	1670	112
449	20231101	111200	192566384	1675	1675	1675	1675	0
450	20231101	111100	192566384	1675	1675	1675	1675	0
451	20231101	111000	192566384	1675	1675	1675	1675	0
452	20231101	110900	192566384	1675	1674	1675	1674	4
453	20231101	110800	192559687	1675	1675	1675	1675	90
454	20231101	110700	192408937	1671	1671	1671	1671	0
455	20231101	110600	192408937	1671	1671	1671	1671	0
456	20231101	110500	192408937	1671	1671	1671	1671	0
457	20231101	110400	192408937	1671	1671	1671	1671	0
458	20231101	110300	192408937	1671	1672	1672	1671	132
459	20231101	110200	192188301	1677	1677	1677	1677	0
460	20231101	110100	192188301	1677	1677	1677	1677	0
461	20231101	110000	192188301	1677	1677	1677	1677	0
462	20231101	105900	192188301	1677	1677	1677	1677	4
463	20231101	105800	192181593	1677	1677	1677	1672	32
464	20231101	105700	192128079	1672	1672	1672	1672	105
465	20231101	105600	191952519	1672	1672	1672	1672	1
466	20231101	105500	191950847	1673	1673	1673	1673	0
467	20231101	105400	191950847	1673	1673	1673	1673	600
468	20231101	105300	190947047	1674	1674	1674	1674	514
469	20231101	105200	190086611	1674	1674	1674	1674	50
470	20231101	105100	190002911	1674	1674	1674	1674	0
471	20231101	105000	190002911	1674	1676	1676	1674	1000
472	20231101	104900	188327504	1676	1676	1676	1676	0
473	20231101	104800	188327504	1676	1676	1676	1676	50
474	20231101	104700	188243704	1680	1680	1680	1680	10
475	20231101	104600	188226904	1680	1680	1680	1680	0
476	20231101	104500	188226904	1680	1680	1680	1680	1
477	20231101	104400	188225224	1675	1675	1675	1675	0
478	20231101	104300	188225224	1675	1676	1676	1675	100
479	20231101	104200	188057663	1680	1680	1680	1680	0
480	20231101	104100	188057663	1680	1680	1680	1680	10
481	20231101	104000	188040863	1680	1680	1680	1680	12
482	20231101	103900	188020703	1680	1680	1680	1680	0
483	20231101	103800	188020703	1680	1680	1680	1680	0
484	20231101	103700	188020703	1680	1680	1680	1680	0
485	20231101	103600	188020703	1680	1680	1680	1680	5544
486	20231101	103500	178706783	1680	1679	1680	1679	1448
487	20231101	103400	176274294	1675	1676	1676	1675	633
488	20231101	103300	175213446	1676	1676	1676	1676	617
489	20231101	103200	174179354	1676	1676	1676	1676	0
490	20231101	103100	174179354	1676	1677	1677	1676	602
491	20231101	103000	173170011	1677	1677	1677	1677	12
492	20231101	102900	173149887	1677	1677	1677	1677	10
493	20231101	102800	173133117	1677	1677	1677	1677	0
494	20231101	102700	173133117	1677	1678	1678	1677	684
495	20231101	102600	171985786	1680	1680	1680	1680	492
496	20231101	102500	171159226	1680	1680	1680	1680	0
497	20231101	102400	171159226	1680	1680	1680	1680	2030
498	20231101	102300	167748826	1680	1680	1680	1680	777
499	20231101	102200	166443466	1680	1680	1680	1680	40
500	20231101	102100	166376266	1681	1677	1681	1677	1312
501	20231101	102000	164170814	1681	1681	1681	1681	0
502	20231101	101900	164170814	1681	1675	1681	1675	8174
503	20231101	101800	150449248	1675	1675	1675	1675	0
504	20231101	101700	150449248	1675	1675	1675	1675	0
505	20231101	101600	150449248	1675	1675	1675	1675	9
506	20231101	101500	150434173	1675	1675	1675	1675	94
507	20231101	101400	150276723	1675	1675	1675	1675	156
508	20231101	101300	150015423	1673	1674	1674	1673	344
509	20231101	101200	149439811	1675	1676	1676	1675	131
510	20231101	101100	149220355	1676	1676	1676	1676	123
511	20231101	101000	149014207	1676	1676	1676	1676	180
512	20231101	100900	148712527	1676	1676	1676	1676	12
513	20231101	100800	148692415	1676	1676	1676	1676	78
514	20231101	100700	148561687	1676	1676	1676	1676	0
515	20231101	100600	148561687	1676	1676	1676	1676	36
516	20231101	100500	148501351	1675	1675	1675	1675	420
517	20231101	100400	147797851	1675	1675	1675	1675	5
518	20231101	100300	147789476	1676	1676	1676	1676	1000
519	20231101	100200	146113476	1676	1676	1676	1676	100
520	20231101	100100	145945876	1680	1680	1680	1680	100
521	20231101	100000	145777876	1682	1682	1682	1682	0
522	20231101	095900	145777876	1682	1673	1682	1673	4870
523	20231101	095800	137607274	1672	1670	1672	1670	886
524	20231101	095700	136127268	1670	1670	1670	1670	2
525	20231101	095600	136123928	1671	1671	1671	1671	0
526	20231101	095500	136123928	1671	1671	1671	1671	21
527	20231101	095400	136088837	1670	1668	1670	1668	7001
528	20231101	095300	124400653	1668	1667	1668	1667	194
529	20231101	095200	124077253	1667	1664	1667	1664	2107
530	20231101	095100	120566759	1663	1657	1663	1657	959
531	20231101	095000	118973681	1656	1656	1656	1656	0
532	20231101	094900	118973681	1656	1656	1656	1656	0
533	20231101	094800	118973681	1656	1656	1656	1656	0
534	20231101	094700	118973681	1656	1657	1657	1656	1000
535	20231101	094600	117317633	1656	1660	1660	1656	1353
536	20231101	094500	115076857	1660	1655	1660	1655	1869
537	20231101	094400	111976046	1655	1655	1655	1655	60
538	20231101	094300	111876746	1655	1655	1655	1655	107
539	20231101	094200	111699661	1655	1655	1655	1655	380
540	20231101	094100	111070761	1656	1655	1656	1655	527
541	20231101	094000	110198426	1655	1655	1655	1655	123
542	20231101	093900	109994861	1655	1655	1655	1655	1
543	20231101	093800	109993206	1658	1658	1658	1658	12
544	20231101	093700	109973310	1658	1658	1658	1658	0
545	20231101	093600	109973310	1658	1658	1658	1658	2
546	20231101	093500	109969994	1660	1660	1660	1660	0
547	20231101	093400	109969994	1660	1660	1660	1660	0
548	20231101	093300	109969994	1660	1660	1660	1660	1
549	20231101	093200	109968334	1660	1660	1660	1660	0
550	20231101	093100	109968334	1660	1654	1660	1654	1364
551	20231101	093000	107709962	1653	1653	1653	1653	245
552	20231101	092900	107304977	1652	1653	1653	1652	1788
553	20231101	092800	104349591	1652	1652	1652	1652	239
554	20231101	092700	103954763	1652	1652	1652	1648	5
555	20231101	092600	103946507	1653	1653	1653	1653	0
556	20231101	092500	103946507	1653	1653	1653	1653	1
557	20231101	092400	103944854	1646	1646	1646	1646	14756
558	20231101	092300	79656478	1646	1654	1654	1646	311
559	20231101	092200	79144564	1651	1652	1655	1651	4809
560	20231101	092100	71197931	1651	1652	1652	1649	1069
561	20231101	092000	69433395	1652	1643	1652	1643	1657
562	20231101	091900	66705031	1652	1650	1652	1650	1095
563	20231101	091800	64896991	1652	1650	1652	1650	8856
564	20231101	091700	50276329	1650	1651	1651	1650	270
565	20231101	091600	49830579	1651	1642	1651	1642	2766
566	20231101	091500	45270807	1651	1650	1651	1650	508
567	20231101	091400	44432601	1650	1648	1650	1648	3987
568	20231101	091300	37857437	1647	1646	1647	1646	1063
569	20231101	091200	36107338	1644	1640	1644	1640	5950
570	20231101	091100	26344402	1640	1640	1640	1640	700
571	20231101	091000	25196402	1643	1643	1643	1643	88
572	20231101	090900	25051818	1643	1643	1643	1643	600
573	20231101	090800	24066018	1643	1641	1643	1641	996
574	20231101	090700	22430274	1640	1639	1640	1639	1100
575	20231101	090600	20626974	1637	1638	1639	1637	2244
576	20231101	090500	16950997	1639	1640	1640	1639	525
577	20231101	090400	16090330	1640	1640	1640	1640	0
578	20231101	090300	16090330	1640	1646	1646	1640	1004
579	20231101	090200	14443328	1649	1649	1649	1649	0
580	20231101	090100	14443328	1649	1649	1649	1649	1
581	20231101	090000	14441679	1649	1638	1649	1638	8816