KissMeData/001680/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183500	1753479610	19940	19940	19940	19940	5445
3	20231101	183400	1753479610	19940	19940	19940	19940	0
4	20231101	183300	1753479610	19940	19940	19940	19940	0
5	20231101	183200	1753479610	19940	19940	19940	19940	0
6	20231101	183100	1753479610	19940	19940	19940	19940	0
7	20231101	183000	1753479610	19940	19940	19940	19940	0
8	20231101	182900	1753479610	19940	19940	19940	19940	0
9	20231101	182800	1753479610	19940	19940	19940	19940	0
10	20231101	182700	1753479610	19940	19940	19940	19940	0
11	20231101	182600	1753479610	19940	19940	19940	19940	0
12	20231101	182500	1753479610	19940	19940	19940	19940	0
13	20231101	182400	1753479610	19940	19940	19940	19940	0
14	20231101	182300	1753479610	19940	19940	19940	19940	0
15	20231101	182200	1753479610	19940	19940	19940	19940	0
16	20231101	182100	1753479610	19940	19940	19940	19940	0
17	20231101	182000	1753479610	19940	19940	19940	19940	0
18	20231101	181900	1753479610	19940	19940	19940	19940	0
19	20231101	181800	1753479610	19940	19940	19940	19940	0
20	20231101	181700	1753479610	19940	19940	19940	19940	0
21	20231101	181600	1753479610	19940	19940	19940	19940	0
22	20231101	181500	1753479610	19940	19940	19940	19940	0
23	20231101	181400	1753479610	19940	19940	19940	19940	0
24	20231101	181300	1753479610	19940	19940	19940	19940	0
25	20231101	181200	1753479610	19940	19940	19940	19940	0
26	20231101	181100	1753479610	19940	19940	19940	19940	0
27	20231101	181000	1753479610	19940	19940	19940	19940	0
28	20231101	180900	1753479610	19940	19940	19940	19940	0
29	20231101	180800	1753479610	19940	19940	19940	19940	0
30	20231101	180700	1753479610	19940	19940	19940	19940	0
31	20231101	180600	1753479610	19940	19940	19940	19940	0
32	20231101	180500	1753479610	19940	19940	19940	19940	5445
33	20231101	180400	1753479610	19940	19940	19940	19940	0
34	20231101	180300	1753479610	19940	19940	19940	19940	0
35	20231101	180200	1753479610	19940	19940	19940	19940	0
36	20231101	180100	1753479610	19940	19940	19940	19940	0
37	20231101	180000	1753479610	19940	19940	19940	19940	0
38	20231101	175900	1753479610	19940	19940	19940	19940	0
39	20231101	175800	1753479610	19940	19940	19940	19940	0
40	20231101	175700	1753479610	19940	19940	19940	19940	0
41	20231101	175600	1753479610	19940	19940	19940	19940	0
42	20231101	175500	1753479610	19940	19940	19940	19940	0
43	20231101	175400	1753479610	19940	19940	19940	19940	0
44	20231101	175300	1753479610	19940	19940	19940	19940	0
45	20231101	175200	1753479610	19940	19940	19940	19940	0
46	20231101	175100	1753479610	19940	19940	19940	19940	0
47	20231101	175000	1753479610	19940	19940	19940	19940	0
48	20231101	174900	1753479610	19940	19940	19940	19940	0
49	20231101	174800	1753479610	19940	19940	19940	19940	0
50	20231101	174700	1753479610	19940	19940	19940	19940	0
51	20231101	174600	1753479610	19940	19940	19940	19940	0
52	20231101	174500	1753479610	19940	19940	19940	19940	0
53	20231101	174400	1753479610	19940	19940	19940	19940	0
54	20231101	174300	1753479610	19940	19940	19940	19940	0
55	20231101	174200	1753479610	19940	19940	19940	19940	0
56	20231101	174100	1753479610	19940	19940	19940	19940	0
57	20231101	174000	1753479610	19940	19940	19940	19940	0
58	20231101	173900	1753479610	19940	19940	19940	19940	0
59	20231101	173800	1753479610	19940	19940	19940	19940	0
60	20231101	173700	1753479610	19940	19940	19940	19940	0
61	20231101	173600	1753479610	19940	19940	19940	19940	0
62	20231101	173500	1753479610	19940	19940	19940	19940	5445
63	20231101	173400	1753479610	19940	19940	19940	19940	0
64	20231101	173300	1753479610	19940	19940	19940	19940	0
65	20231101	173200	1753479610	19940	19940	19940	19940	0
66	20231101	173100	1753479610	19940	19940	19940	19940	0
67	20231101	173000	1753479610	19940	19940	19940	19940	0
68	20231101	172900	1753479610	19940	19940	19940	19940	0
69	20231101	172800	1753479610	19940	19940	19940	19940	0
70	20231101	172700	1753479610	19940	19940	19940	19940	0
71	20231101	172600	1753479610	19940	19940	19940	19940	0
72	20231101	172500	1753479610	19940	19940	19940	19940	0
73	20231101	172400	1753479610	19940	19940	19940	19940	0
74	20231101	172300	1753479610	19940	19940	19940	19940	0
75	20231101	172200	1753479610	19940	19940	19940	19940	0
76	20231101	172100	1753479610	19940	19940	19940	19940	0
77	20231101	172000	1753479610	19940	19940	19940	19940	0
78	20231101	171900	1753479610	19940	19940	19940	19940	0
79	20231101	171800	1753479610	19940	19940	19940	19940	0
80	20231101	171700	1753479610	19940	19940	19940	19940	0
81	20231101	171600	1753479610	19940	19940	19940	19940	0
82	20231101	171500	1753479610	19940	19940	19940	19940	0
83	20231101	171400	1753479610	19940	19940	19940	19940	0
84	20231101	171300	1753479610	19940	19940	19940	19940	0
85	20231101	171200	1753479610	19940	19940	19940	19940	0
86	20231101	171100	1753479610	19940	19940	19940	19940	0
87	20231101	171000	1753479610	19940	19940	19940	19940	0
88	20231101	170900	1753479610	19940	19940	19940	19940	0
89	20231101	170800	1753479610	19940	19940	19940	19940	0
90	20231101	170700	1753479610	19940	19940	19940	19940	0
91	20231101	170600	1753479610	19940	19940	19940	19940	0
92	20231101	170500	1753479610	19940	19940	19940	19940	5445
93	20231101	170400	1753479610	19940	19940	19940	19940	0
94	20231101	170300	1753479610	19940	19940	19940	19940	0
95	20231101	170200	1753479610	19940	19940	19940	19940	0
96	20231101	170100	1753479610	19940	19940	19940	19940	0
97	20231101	170000	1753479610	19940	19940	19940	19940	0
98	20231101	165900	1753479610	19940	19940	19940	19940	0
99	20231101	165800	1753479610	19940	19940	19940	19940	0
100	20231101	165700	1753479610	19940	19940	19940	19940	0
101	20231101	165600	1753479610	19940	19940	19940	19940	0
102	20231101	165500	1753479610	19940	19940	19940	19940	0
103	20231101	165400	1753479610	19940	19940	19940	19940	0
104	20231101	165300	1753479610	19940	19940	19940	19940	0
105	20231101	165200	1753479610	19940	19940	19940	19940	0
106	20231101	165100	1753479610	19940	19940	19940	19940	0
107	20231101	165000	1753479610	19940	19940	19940	19940	0
108	20231101	164900	1753479610	19940	19940	19940	19940	0
109	20231101	164800	1753479610	19940	19940	19940	19940	0
110	20231101	164700	1753479610	19940	19940	19940	19940	0
111	20231101	164600	1753479610	19940	19940	19940	19940	0
112	20231101	164500	1753479610	19940	19940	19940	19940	0
113	20231101	164400	1753479610	19940	19940	19940	19940	0
114	20231101	164300	1753479610	19940	19940	19940	19940	0
115	20231101	164200	1753479610	19940	19940	19940	19940	0
116	20231101	164100	1753479610	19940	19940	19940	19940	0
117	20231101	164000	1753479610	19940	19940	19940	19940	0
118	20231101	163900	1753479610	19940	19940	19940	19940	0
119	20231101	163800	1753479610	19940	19940	19940	19940	0
120	20231101	163700	1753479610	19940	19940	19940	19940	0
121	20231101	163600	1753479610	19940	19940	19940	19940	0
122	20231101	163500	1753479610	19940	19940	19940	19940	5445
123	20231101	163400	1753479610	19940	19940	19940	19940	0
124	20231101	163300	1753479610	19940	19940	19940	19940	0
125	20231101	163200	1753479610	19940	19940	19940	19940	0
126	20231101	163100	1753479610	19940	19940	19940	19940	0
127	20231101	163000	1753479610	19940	19940	19940	19940	0
128	20231101	162900	1753479610	19940	19940	19940	19940	0
129	20231101	162800	1753479610	19940	19940	19940	19940	0
130	20231101	162700	1753479610	19940	19940	19940	19940	0
131	20231101	162600	1753479610	19940	19940	19940	19940	0
132	20231101	162500	1753479610	19940	19940	19940	19940	0
133	20231101	162400	1753479610	19940	19940	19940	19940	0
134	20231101	162300	1753479610	19940	19940	19940	19940	0
135	20231101	162200	1753479610	19940	19940	19940	19940	0
136	20231101	162100	1753479610	19940	19940	19940	19940	0
137	20231101	162000	1753479610	19940	19940	19940	19940	0
138	20231101	161900	1753479610	19940	19940	19940	19940	0
139	20231101	161800	1753479610	19940	19940	19940	19940	0
140	20231101	161700	1753479610	19940	19940	19940	19940	0
141	20231101	161600	1753479610	19940	19940	19940	19940	0
142	20231101	161500	1753479610	19940	19940	19940	19940	0
143	20231101	161400	1753479610	19940	19940	19940	19940	0
144	20231101	161300	1753479610	19940	19940	19940	19940	0
145	20231101	161200	1753479610	19940	19940	19940	19940	0
146	20231101	161100	1753479610	19940	19940	19940	19940	0
147	20231101	161000	1753479610	19940	19940	19940	19940	0
148	20231101	160900	1753479610	19940	19940	19940	19940	0
149	20231101	160800	1753479610	19940	19940	19940	19940	0
150	20231101	160700	1753479610	19940	19940	19940	19940	0
151	20231101	160600	1753479610	19940	19940	19940	19940	0
152	20231101	160500	1753479610	19940	19940	19940	19940	5445
153	20231101	160400	1753479610	19940	19940	19940	19940	0
154	20231101	160300	1753479610	19940	19940	19940	19940	0
155	20231101	160200	1753479610	19940	19940	19940	19940	0
156	20231101	160100	1753479610	19940	19940	19940	19940	0
157	20231101	160000	1753479610	19940	19940	19940	19940	0
158	20231101	155900	1753479610	19940	19940	19940	19940	0
159	20231101	155800	1753479610	19940	19940	19940	19940	0
160	20231101	155700	1753479610	19940	19940	19940	19940	0
161	20231101	155600	1753479610	19940	19940	19940	19940	0
162	20231101	155500	1753479610	19940	19940	19940	19940	0
163	20231101	155400	1753479610	19940	19940	19940	19940	0
164	20231101	155300	1753479610	19940	19940	19940	19940	0
165	20231101	155200	1753479610	19940	19940	19940	19940	0
166	20231101	155100	1753479610	19940	19940	19940	19940	0
167	20231101	155000	1753479610	19940	19940	19940	19940	0
168	20231101	154900	1753479610	19940	19940	19940	19940	0
169	20231101	154800	1753479610	19940	19940	19940	19940	0
170	20231101	154700	1753479610	19940	19940	19940	19940	0
171	20231101	154600	1753479610	19940	19940	19940	19940	0
172	20231101	154500	1753479610	19940	19940	19940	19940	0
173	20231101	154400	1753479610	19940	19940	19940	19940	0
174	20231101	154300	1753479610	19940	19940	19940	19940	0
175	20231101	154200	1753479610	19940	19940	19940	19940	0
176	20231101	154100	1753479610	19940	19940	19940	19940	0
177	20231101	154000	1753479610	19940	19940	19940	19940	0
178	20231101	153900	1753479610	19940	19940	19940	19940	0
179	20231101	153800	1753479610	19940	19940	19940	19940	0
180	20231101	153700	1753479610	19940	19940	19940	19940	0
181	20231101	153600	1753479610	19940	19940	19940	19940	0
182	20231101	153500	1753479610	19940	19940	19940	19940	5445
183	20231101	153400	1753479610	19940	19940	19940	19940	0
184	20231101	153300	1753479610	19940	19940	19940	19940	0
185	20231101	153200	1753479610	19940	19940	19940	19940	0
186	20231101	153100	1753479610	19940	19940	19940	19940	0
187	20231101	153000	1753479610	19940	19940	19940	19940	5445
188	20231101	152900	1644906310	19930	19930	19930	19930	0
189	20231101	152800	1644906310	19930	19930	19930	19930	0
190	20231101	152700	1644906310	19930	19930	19930	19930	0
191	20231101	152600	1644906310	19930	19930	19930	19930	0
192	20231101	152500	1644906310	19930	19930	19930	19930	0
193	20231101	152400	1644906310	19930	19930	19930	19930	0
194	20231101	152300	1644906310	19930	19930	19930	19930	0
195	20231101	152200	1644906310	19930	19930	19930	19930	0
196	20231101	152100	1644906310	19930	19930	19930	19930	0
197	20231101	152000	1644906310	19930	19930	19930	19930	0
198	20231101	151900	1644906310	19930	19930	19930	19920	780
199	20231101	151800	1629366400	19930	19920	19930	19920	818
200	20231101	151700	1613067910	19920	19910	19920	19910	109
201	20231101	151600	1610896820	19920	19910	19920	19910	26
202	20231101	151500	1610379000	19920	19920	19920	19910	172
203	20231101	151400	1606954030	19920	19920	19920	19920	5
204	20231101	151300	1606854430	19920	19910	19920	19910	138
205	20231101	151200	1604105790	19910	19900	19910	19900	650
206	20231101	151100	1591169780	19910	19910	19910	19900	337
207	20231101	151000	1584460810	19910	19900	19920	19900	306
208	20231101	150900	1578368270	19900	19910	19910	19900	478
209	20231101	150800	1568851760	19920	19910	19920	19910	8
210	20231101	150700	1568692420	19920	19920	19930	19910	377
211	20231101	150600	1561182250	19920	19920	19930	19920	28
212	20231101	150500	1560624440	19930	19920	19930	19920	228
213	20231101	150400	1556082620	19920	19930	19930	19920	54
214	20231101	150300	1555006550	19930	19920	19930	19920	206
215	20231101	150200	1550902980	19930	19930	19930	19920	322
216	20231101	150100	1544488540	19930	19920	19930	19920	54
217	20231101	150000	1543412450	19920	19920	19920	19900	1969
218	20231101	145900	1504215980	19920	19920	19930	19910	244
219	20231101	145800	1499355470	19910	19900	19920	19900	230
220	20231101	145700	1494775120	19900	19910	19920	19900	513
221	20231101	145600	1484561300	19910	19910	19930	19910	1380
222	20231101	145500	1457084680	19910	19920	19930	19910	10
223	20231101	145400	1456885460	19920	19930	19930	19920	118
224	20231101	145300	1454534570	19930	19930	19940	19920	445
225	20231101	145200	1445665920	19930	19930	19930	19930	67
226	20231101	145100	1444330610	19940	19930	19940	19930	523
227	20231101	145000	1433906600	19930	19940	19940	19930	11
228	20231101	144900	1433687360	19930	19930	19930	19930	63
229	20231101	144800	1432431770	19930	19930	19940	19930	65
230	20231101	144700	1431135970	19930	19930	19940	19930	16
231	20231101	144600	1430817070	19930	19930	19930	19930	1413
232	20231101	144500	1402655980	19920	19930	19930	19920	5
233	20231101	144400	1402556370	19930	19920	19930	19920	201
234	20231101	144300	1398551460	19920	19920	19930	19920	354
235	20231101	144200	1391499430	19920	19920	19920	19920	112
236	20231101	144100	1389268390	19920	19920	19920	19920	120
237	20231101	144000	1386877990	19920	19930	19930	19920	88
238	20231101	143900	1385124680	19930	19930	19930	19930	4
239	20231101	143800	1385044960	19930	19920	19930	19920	344
240	20231101	143700	1378191880	19910	19910	19920	19910	583
241	20231101	143600	1366581810	19910	19900	19910	19900	81
242	20231101	143500	1364969160	19900	19910	19920	19900	83
243	20231101	143400	1363316450	19910	19910	19910	19910	1
244	20231101	143300	1363296540	19910	19910	19910	19910	140
245	20231101	143200	1360509140	19920	19920	19920	19910	565
246	20231101	143100	1349254630	19920	19920	19920	19920	121
247	20231101	143000	1346844310	19930	19930	19930	19920	84
248	20231101	142900	1345170690	19930	19930	19930	19930	27
249	20231101	142800	1344632580	19920	19930	19930	19920	4
250	20231101	142700	1344552880	19930	19930	19930	19930	34
251	20231101	142600	1343875260	19920	19930	19930	19920	14
252	20231101	142500	1343596360	19920	19920	19930	19920	246
253	20231101	142400	1338695670	19920	19920	19920	19920	0
254	20231101	142300	1338695670	19920	19920	19920	19920	18
255	20231101	142200	1338337110	19930	19920	19930	19920	115
256	20231101	142100	1336045960	19920	19920	19920	19920	131
257	20231101	142000	1333436440	19920	19930	19930	19920	352
258	20231101	141900	1326424580	19920	19910	19930	19890	1236
259	20231101	141800	1301809340	19900	19900	19900	19890	802
260	20231101	141700	1285849550	19900	19900	19900	19900	190
261	20231101	141600	1282068550	19890	19890	19890	19890	52
262	20231101	141500	1281034270	19890	19890	19890	19890	3
263	20231101	141400	1280974600	19900	19900	19900	19900	497
264	20231101	141300	1271084300	19900	19890	19900	19890	965
265	20231101	141200	1251885390	19880	19880	19880	19880	31
266	20231101	141100	1251269110	19880	19890	19890	19880	137
267	20231101	141000	1248544210	19890	19890	19890	19890	1
268	20231101	140900	1248524320	19880	19880	19890	19880	38
269	20231101	140800	1247768530	19880	19880	19880	19880	30
270	20231101	140700	1247172130	19880	19890	19890	19880	49
271	20231101	140600	1246198000	19890	19880	19890	19880	213
272	20231101	140500	1241963150	19880	19890	19890	19880	873
273	20231101	140400	1224604130	19890	19900	19900	19890	61
274	20231101	140300	1223390250	19890	19890	19890	19890	0
275	20231101	140200	1223390250	19890	19890	19900	19890	8
276	20231101	140100	1223231100	19890	19900	19900	19890	105
277	20231101	140000	1221142300	19890	19890	19900	19890	276
278	20231101	135900	1215652640	19880	19910	19910	19880	624
279	20231101	135800	1203234820	19900	19910	19910	19900	63
280	20231101	135700	1201980590	19900	19900	19900	19900	2
281	20231101	135600	1201940790	19900	19910	19910	19900	37
282	20231101	135500	1201204150	19900	19910	19910	19900	18
283	20231101	135400	1200845940	19900	19900	19900	19900	100
284	20231101	135300	1198855940	19910	19910	19910	19910	43
285	20231101	135200	1197999810	19900	19900	19900	19900	2
286	20231101	135100	1197960010	19900	19910	19910	19900	7
287	20231101	135000	1197820690	19910	19910	19910	19900	44
288	20231101	134900	1196944710	19910	19910	19910	19910	0
289	20231101	134800	1196944710	19910	19910	19910	19910	34
290	20231101	134700	1196267770	19900	19910	19910	19900	465
291	20231101	134600	1187014040	19910	19900	19910	19900	17
292	20231101	134500	1186675690	19900	19900	19910	19900	193
293	20231101	134400	1182834640	19900	19900	19900	19900	70
294	20231101	134300	1181441640	19900	19900	19910	19900	80
295	20231101	134200	1179849010	19900	19900	19900	19900	0
296	20231101	134100	1179849010	19900	19900	19900	19900	0
297	20231101	134000	1179849010	19900	19910	19910	19900	1091
298	20231101	133900	1158134380	19910	19900	19910	19900	15
299	20231101	133800	1157835780	19900	19900	19910	19900	6
300	20231101	133700	1157716350	19910	19900	19910	19900	86
301	20231101	133600	1156004600	19900	19910	19910	19900	158
302	20231101	133500	1152860110	19900	19910	19910	19900	37
303	20231101	133400	1152123460	19900	19900	19900	19900	101
304	20231101	133300	1150113560	19900	19900	19910	19900	198
305	20231101	133200	1146173070	19900	19900	19910	19900	40
306	20231101	133100	1145376700	19900	19900	19910	19900	18
307	20231101	133000	1145018350	19900	19900	19910	19900	4
308	20231101	132900	1144938730	19910	19900	19910	19900	38
309	20231101	132800	1144182200	19900	19900	19900	19900	197
310	20231101	132700	1140261900	19910	19910	19910	19900	39
311	20231101	132600	1139485430	19900	19900	19900	19900	19
312	20231101	132500	1139107330	19900	19900	19900	19900	2
313	20231101	132400	1139067530	19910	19900	19910	19900	87
314	20231101	132300	1137335880	19900	19900	19900	19900	210
315	20231101	132200	1133156880	19900	19890	19900	19890	1349
316	20231101	132100	1106325080	19880	19880	19880	19880	3
317	20231101	132000	1106265440	19880	19890	19890	19880	109
318	20231101	131900	1104097450	19890	19890	19900	19890	347
319	20231101	131800	1097195200	19900	19910	19910	19900	295
320	20231101	131700	1091323700	19910	19920	19920	19910	82
321	20231101	131600	1089691000	19920	19910	19920	19910	97
322	20231101	131500	1087759380	19910	19910	19910	19910	33
323	20231101	131400	1087102350	19910	19920	19920	19910	38
324	20231101	131300	1086345420	19910	19910	19910	19910	2
325	20231101	131200	1086305600	19910	19910	19910	19910	591
326	20231101	131100	1074538790	19910	19910	19920	19910	166
327	20231101	131000	1071233380	19910	19920	19920	19910	82
328	20231101	130900	1069599970	19910	19910	19910	19910	286
329	20231101	130800	1063905710	19910	19910	19920	19910	35
330	20231101	130700	1063208530	19910	19910	19910	19910	4
331	20231101	130600	1063128890	19910	19910	19920	19910	117
332	20231101	130500	1060799050	19920	19910	19920	19910	53
333	20231101	130400	1059743620	19910	19910	19910	19910	128
334	20231101	130300	1057195140	19910	19910	19910	19910	1
335	20231101	130200	1057175230	19910	19910	19910	19910	3
336	20231101	130100	1057115500	19920	19910	19920	19910	23
337	20231101	130000	1056657550	19920	19910	19920	19910	3
338	20231101	125900	1056597800	19910	19910	19910	19910	35
339	20231101	125800	1055900950	19910	19910	19910	19910	10
340	20231101	125700	1055701850	19910	19910	19910	19910	122
341	20231101	125600	1053272830	19910	19910	19910	19910	2
342	20231101	125500	1053233010	19910	19910	19910	19910	214
343	20231101	125400	1048972270	19920	19920	19920	19920	15
344	20231101	125300	1048673470	19910	19910	19910	19910	30
345	20231101	125200	1048076170	19910	19910	19910	19910	2
346	20231101	125100	1048036350	19910	19910	19910	19910	156
347	20231101	125000	1044930390	19910	19920	19920	19910	6
348	20231101	124900	1044810890	19920	19920	19920	19920	0
349	20231101	124800	1044810890	19920	19910	19920	19910	91
350	20231101	124700	1042998830	19910	19920	19920	19910	603
351	20231101	124600	1030988140	19920	19920	19920	19920	21
352	20231101	124500	1030569820	19920	19920	19920	19920	51
353	20231101	124400	1029553900	19920	19920	19920	19920	123
354	20231101	124300	1027103740	19930	19920	19930	19920	65
355	20231101	124200	1025808790	19920	19920	19920	19920	3
356	20231101	124100	1025749030	19920	19920	19920	19920	0
357	20231101	124000	1025749030	19920	19930	19930	19920	148
358	20231101	123900	1022800850	19930	19920	19930	19920	48
359	20231101	123800	1021844320	19920	19920	19920	19920	2
360	20231101	123700	1021804480	19920	19920	19920	19920	6
361	20231101	123600	1021684960	19920	19920	19920	19920	46
362	20231101	123500	1020768640	19920	19920	19920	19920	32
363	20231101	123400	1020131200	19920	19920	19920	19920	0
364	20231101	123300	1020131200	19920	19930	19930	19920	47
365	20231101	123200	1019194810	19930	19920	19930	19920	34
366	20231101	123100	1018517440	19920	19920	19920	19920	72
367	20231101	123000	1017083200	19930	19920	19930	19920	9
368	20231101	122900	1016903890	19920	19930	19930	19920	44
369	20231101	122800	1016027380	19920	19920	19920	19920	12
370	20231101	122700	1015788340	19920	19920	19920	19920	121
371	20231101	122600	1013378020	19920	19920	19920	19920	2
372	20231101	122500	1013338180	19920	19930	19930	19920	93
373	20231101	122400	1011484720	19930	19920	19930	19920	51
374	20231101	122300	1010468710	19920	19930	19930	19920	24
375	20231101	122200	1009990450	19920	19920	19920	19920	61
376	20231101	122100	1008775330	19920	19920	19920	19920	43
377	20231101	122000	1007918770	19920	19930	19930	19920	67
378	20231101	121900	1006584110	19920	19920	19920	19920	6
379	20231101	121800	1006464590	19920	19920	19920	19920	10
380	20231101	121700	1006265390	19920	19920	19920	19920	5
381	20231101	121600	1006165790	19920	19920	19920	19920	2
382	20231101	121500	1006125950	19920	19920	19930	19920	81
383	20231101	121400	1004512420	19930	19920	19930	19920	3
384	20231101	121300	1004452650	19920	19920	19920	19920	114
385	20231101	121200	1002181770	19920	19930	19930	19920	824
386	20231101	121100	985761400	19940	19940	19940	19940	0
387	20231101	121000	985761400	19940	19940	19940	19940	17
388	20231101	120900	985422420	19930	19940	19940	19930	3
389	20231101	120800	985362620	19930	19930	19930	19930	3
390	20231101	120700	985302830	19930	19930	19930	19930	46
391	20231101	120600	984386050	19930	19930	19930	19930	56
392	20231101	120500	983269970	19930	19930	19930	19930	0
393	20231101	120400	983269970	19930	19930	19930	19930	2
394	20231101	120300	983230110	19940	19930	19940	19930	66
395	20231101	120200	981914580	19930	19930	19930	19930	5
396	20231101	120100	981814930	19930	19930	19930	19930	91
397	20231101	120000	980001300	19940	19940	19940	19930	208
398	20231101	115900	975853800	19940	19940	19940	19940	0
399	20231101	115800	975853800	19940	19940	19940	19930	111
400	20231101	115700	973641460	19930	19930	19930	19930	6
401	20231101	115600	973521880	19940	19940	19940	19930	197
402	20231101	115500	969595610	19930	19940	19940	19930	4
403	20231101	115400	969515880	19940	19940	19940	19940	37
404	20231101	115300	968778100	19940	19930	19940	19930	806
405	20231101	115200	952714140	19920	19930	19930	19920	72
406	20231101	115100	951279200	19930	19920	19930	19920	60
407	20231101	115000	950083440	19920	19930	19930	19920	58
408	20231101	114900	948928060	19930	19930	19930	19930	1
409	20231101	114800	948908130	19930	19920	19930	19920	4
410	20231101	114700	948828430	19930	19930	19930	19930	2
411	20231101	114600	948788570	19930	19920	19930	19920	28
412	20231101	114500	948230790	19920	19920	19920	19920	269
413	20231101	114400	942872310	19930	19930	19930	19930	19
414	20231101	114300	942493640	19920	19920	19920	19920	2
415	20231101	114200	942453800	19930	19930	19930	19930	134
416	20231101	114100	939783180	19930	19930	19930	19930	3
417	20231101	114000	939723390	19920	19920	19930	19920	130
418	20231101	113900	937133760	19930	19930	19930	19930	2
419	20231101	113800	937093900	19930	19930	19930	19920	127
420	20231101	113700	934563600	19930	19900	19930	19900	982
421	20231101	113600	915019530	19890	19890	19890	19890	2
422	20231101	113500	914979750	19900	19900	19900	19890	738
423	20231101	113400	900300550	19900	19900	19900	19890	221
424	20231101	113300	895902680	19900	19900	19900	19890	43
425	20231101	113200	895047000	19900	19860	19900	19860	1667
426	20231101	113100	861918790	19870	19860	19870	19860	25
427	20231101	113000	861422060	19870	19870	19870	19870	15
428	20231101	112900	861124010	19860	19860	19860	19860	42
429	20231101	112800	860289890	19870	19860	19870	19860	46
430	20231101	112700	859376170	19870	19870	19870	19870	13
431	20231101	112600	859117860	19860	19860	19860	19860	2
432	20231101	112500	859078140	19870	19870	19870	19870	1
433	20231101	112400	859058270	19860	19860	19870	19860	39
434	20231101	112300	858283720	19870	19860	19870	19860	5
435	20231101	112200	858184400	19860	19870	19870	19860	33
436	20231101	112100	857529000	19860	19870	19870	19860	89
437	20231101	112000	855760580	19870	19870	19870	19860	40
438	20231101	111900	854966150	19860	19860	19860	19860	2
439	20231101	111800	854926430	19870	19860	19870	19860	34
440	20231101	111700	854251170	19870	19870	19870	19870	6
441	20231101	111600	854131950	19870	19860	19870	19860	8
442	20231101	111500	853973050	19870	19870	19870	19870	2
443	20231101	111400	853933310	19860	19860	19860	19860	2
444	20231101	111300	853893590	19870	19870	19870	19870	10
445	20231101	111200	853694890	19860	19860	19860	19860	182
446	20231101	111100	850080370	19870	19860	19870	19860	12
447	20231101	111000	849842030	19870	19870	19870	19860	28
448	20231101	110900	849285910	19860	19860	19860	19860	12
449	20231101	110800	849047590	19870	19870	19870	19870	1
450	20231101	110700	849027720	19860	19870	19870	19860	71
451	20231101	110600	847617380	19870	19870	19870	19870	3
452	20231101	110500	847557770	19860	19870	19870	19860	50
453	20231101	110400	846564620	19870	19860	19870	19860	4
454	20231101	110300	846485160	19870	19870	19870	19860	13
455	20231101	110200	846226950	19860	19860	19860	19860	54
456	20231101	110100	845154510	19860	19870	19870	19860	16
457	20231101	110000	844836740	19860	19870	19870	19860	118
458	20231101	105900	842493230	19870	19860	19870	19860	3
459	20231101	105800	842433630	19870	19870	19870	19870	17
460	20231101	105700	842095840	19870	19860	19870	19860	12
461	20231101	105600	841857500	19870	19880	19880	19860	187
462	20231101	105500	838142390	19870	19870	19870	19870	138
463	20231101	105400	835400330	19880	19880	19880	19870	438
464	20231101	105300	826693210	19880	19890	19890	19880	33
465	20231101	105200	826037160	19890	19890	19890	19890	2
466	20231101	105100	825997380	19890	19890	19890	19880	145
467	20231101	105000	823114730	19880	19890	19890	19880	201
468	20231101	104900	819118840	19890	19890	19890	19880	27
469	20231101	104800	818581860	19880	19880	19890	19880	55
470	20231101	104700	817487960	19880	19930	19930	19880	898
471	20231101	104600	799606730	19930	19940	19940	19930	2
472	20231101	104500	799566860	19940	19930	19940	19930	385
473	20231101	104400	791893790	19930	19920	19930	19920	161
474	20231101	104300	788686660	19920	19920	19920	19920	50
475	20231101	104200	787690660	19930	19920	19930	19920	195
476	20231101	104100	783805310	19940	19940	19940	19940	10
477	20231101	104000	783605910	19940	19950	19950	19920	895
478	20231101	103900	765756160	19950	19930	19950	19920	980
479	20231101	103800	746227530	19930	19930	19930	19930	29
480	20231101	103700	745649560	19920	19930	19930	19920	9
481	20231101	103600	745470240	19930	19930	19930	19930	1
482	20231101	103500	745450310	19930	19930	19930	19930	2
483	20231101	103400	745410450	19920	19920	19930	19920	104
484	20231101	103300	743338760	19920	19920	19920	19920	2
485	20231101	103200	743298920	19920	19920	19920	19920	159
486	20231101	103100	740131640	19920	19930	19930	19920	53
487	20231101	103000	739075860	19930	19940	19940	19920	485
488	20231101	102900	729407100	19940	19940	19940	19940	128
489	20231101	102800	726854780	19940	19940	19950	19940	236
490	20231101	102700	722148890	19950	19950	19950	19950	86
491	20231101	102600	720433190	19950	19950	19950	19950	50
492	20231101	102500	719435690	19940	19940	19940	19940	81
493	20231101	102400	717820550	19940	19940	19940	19940	143
494	20231101	102300	714969130	19940	19940	19950	19940	14
495	20231101	102200	714689960	19940	19940	19940	19940	259
496	20231101	102100	709525500	19950	19940	19950	19940	299
497	20231101	102000	703561080	19950	19930	19950	19920	4371
498	20231101	101900	616391630	19930	19910	19930	19910	1170
499	20231101	101800	593083750	19920	19900	19920	19900	666
500	20231101	101700	579822430	19900	19880	19900	19880	492
501	20231101	101600	570035680	19890	19880	19890	19880	374
502	20231101	101500	562599810	19870	19880	19880	19870	34
503	20231101	101400	561924180	19880	19880	19880	19880	186
504	20231101	101300	558226500	19880	19870	19880	19870	815
505	20231101	101200	542027440	19850	19850	19850	19850	0
506	20231101	101100	542027440	19850	19860	19870	19850	1406
507	20231101	101000	514099780	19850	19860	19860	19850	18
508	20231101	100900	513742460	19850	19850	19850	19850	181
509	20231101	100800	510149610	19850	19850	19850	19850	2
510	20231101	100700	510109910	19850	19850	19850	19850	200
511	20231101	100600	506139910	19850	19850	19850	19850	70
512	20231101	100500	504750410	19850	19850	19850	19850	826
513	20231101	100400	488354310	19850	19850	19850	19850	51
514	20231101	100300	487341960	19840	19850	19850	19840	22
515	20231101	100200	486905470	19850	19850	19850	19850	593
516	20231101	100100	475134420	19860	19850	19860	19850	11
517	20231101	100000	474916060	19850	19860	19860	19850	34
518	20231101	095900	474241130	19850	19850	19850	19850	122
519	20231101	095800	471819430	19860	19860	19860	19860	50
520	20231101	095700	470826430	19860	19850	19860	19850	381
521	20231101	095600	463262770	19850	19860	19860	19850	52
522	20231101	095500	462230240	19850	19850	19850	19850	152
523	20231101	095400	459213040	19860	19850	19860	19850	52
524	20231101	095300	458180550	19860	19860	19860	19860	279
525	20231101	095200	452639610	19870	19880	19880	19870	259
526	20231101	095100	447492240	19880	19900	19900	19880	384
527	20231101	095000	439852270	19900	19910	19910	19900	90
528	20231101	094900	438061110	19910	19910	19910	19910	102
529	20231101	094800	436030290	19910	19910	19920	19910	455
530	20231101	094700	426968550	19910	19910	19920	19910	158
531	20231101	094600	423822560	19910	19910	19910	19910	0
532	20231101	094500	423822560	19910	19920	19920	19910	929
533	20231101	094400	405325840	19910	19920	19920	19910	151
534	20231101	094300	402318320	19920	19910	19920	19910	466
535	20231101	094200	393035750	19920	19910	19920	19910	680
536	20231101	094100	379491040	19920	19910	19920	19910	309
537	20231101	094000	373338220	19910	19910	19910	19880	1331
538	20231101	093900	346856750	19920	19900	19920	19900	1353
539	20231101	093800	319914300	19910	19900	19910	19900	1028
540	20231101	093700	299456500	19890	19890	19900	19890	582
541	20231101	093600	287879930	19890	19890	19890	19890	2
542	20231101	093500	287840150	19880	19880	19880	19880	55
543	20231101	093400	286746750	19880	19890	19890	19880	7
544	20231101	093300	286607540	19880	19880	19880	19880	29
545	20231101	093200	286031020	19870	19870	19870	19870	5
546	20231101	093100	285931670	19890	19870	19890	19870	258
547	20231101	093000	280804450	19860	19820	19870	19820	1918
548	20231101	092900	242729150	19810	19810	19810	19810	5
549	20231101	092800	242630100	19810	19810	19810	19810	208
550	20231101	092700	238509620	19810	19820	19820	19810	567
551	20231101	092600	227276280	19820	19840	19840	19820	242
552	20231101	092500	222478350	19840	19830	19840	19830	33
553	20231101	092400	221823640	19840	19840	19840	19840	13
554	20231101	092300	221565720	19840	19840	19840	19840	125
555	20231101	092200	219085720	19850	19810	19880	19810	886
556	20231101	092100	201506410	19810	19820	19820	19810	144
557	20231101	092000	198652710	19820	19870	19870	19820	475
558	20231101	091900	189228020	19870	19890	19890	19870	627
559	20231101	091800	176765120	19890	19890	19890	19890	161
560	20231101	091700	173562830	19890	19890	19900	19890	472
561	20231101	091600	164174740	19900	19900	19900	19890	41
562	20231101	091500	163359010	19900	19880	19900	19880	658
563	20231101	091400	150274930	19880	19870	19880	19870	239
564	20231101	091300	145525550	19870	19880	19890	19870	300
565	20231101	091200	139561520	19880	19880	19880	19880	18
566	20231101	091100	139203680	19880	19880	19880	19880	70
567	20231101	091000	137812080	19880	19880	19890	19880	87
568	20231101	090900	136082460	19880	19870	19880	19870	200
569	20231101	090800	132106880	19870	19880	19880	19870	566
570	20231101	090700	120855160	19880	19890	19890	19880	234
571	20231101	090600	116201400	19890	19880	19890	19880	1236
572	20231101	090500	91621680	19880	19850	19880	19850	126
573	20231101	090400	89118730	19840	19830	19840	19820	499
574	20231101	090300	79222900	19820	19830	19830	19820	203
575	20231101	090200	75197600	19830	19830	19830	19820	1432
576	20231101	090100	46801050	19830	19900	19900	19830	397
577	20231101	090000	38920880	19900	19900	19910	19860	1956