KissMeData/154040/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202300	156318474	1696	1696	1696	1696	565
3	20231101	202200	156318474	1696	1696	1696	1696	0
4	20231101	202100	156318474	1696	1696	1696	1696	0
5	20231101	202000	156318474	1696	1696	1696	1696	0
6	20231101	201900	156318474	1696	1696	1696	1696	0
7	20231101	201800	156318474	1696	1696	1696	1696	0
8	20231101	201700	156318474	1696	1696	1696	1696	0
9	20231101	201600	156318474	1696	1696	1696	1696	0
10	20231101	201500	156318474	1696	1696	1696	1696	0
11	20231101	201400	156318474	1696	1696	1696	1696	0
12	20231101	201300	156318474	1696	1696	1696	1696	0
13	20231101	201200	156318474	1696	1696	1696	1696	0
14	20231101	201100	156318474	1696	1696	1696	1696	0
15	20231101	201000	156318474	1696	1696	1696	1696	0
16	20231101	200900	156318474	1696	1696	1696	1696	0
17	20231101	200800	156318474	1696	1696	1696	1696	0
18	20231101	200700	156318474	1696	1696	1696	1696	0
19	20231101	200600	156318474	1696	1696	1696	1696	0
20	20231101	200500	156318474	1696	1696	1696	1696	0
21	20231101	200400	156318474	1696	1696	1696	1696	0
22	20231101	200300	156318474	1696	1696	1696	1696	0
23	20231101	200200	156318474	1696	1696	1696	1696	0
24	20231101	200100	156318474	1696	1696	1696	1696	0
25	20231101	200000	156318474	1696	1696	1696	1696	0
26	20231101	195900	156318474	1696	1696	1696	1696	0
27	20231101	195800	156318474	1696	1696	1696	1696	0
28	20231101	195700	156318474	1696	1696	1696	1696	0
29	20231101	195600	156318474	1696	1696	1696	1696	0
30	20231101	195500	156318474	1696	1696	1696	1696	0
31	20231101	195400	156318474	1696	1696	1696	1696	0
32	20231101	195300	156318474	1696	1696	1696	1696	565
33	20231101	195200	156318474	1696	1696	1696	1696	0
34	20231101	195100	156318474	1696	1696	1696	1696	0
35	20231101	195000	156318474	1696	1696	1696	1696	0
36	20231101	194900	156318474	1696	1696	1696	1696	0
37	20231101	194800	156318474	1696	1696	1696	1696	0
38	20231101	194700	156318474	1696	1696	1696	1696	0
39	20231101	194600	156318474	1696	1696	1696	1696	0
40	20231101	194500	156318474	1696	1696	1696	1696	0
41	20231101	194400	156318474	1696	1696	1696	1696	0
42	20231101	194300	156318474	1696	1696	1696	1696	0
43	20231101	194200	156318474	1696	1696	1696	1696	0
44	20231101	194100	156318474	1696	1696	1696	1696	0
45	20231101	194000	156318474	1696	1696	1696	1696	0
46	20231101	193900	156318474	1696	1696	1696	1696	0
47	20231101	193800	156318474	1696	1696	1696	1696	0
48	20231101	193700	156318474	1696	1696	1696	1696	0
49	20231101	193600	156318474	1696	1696	1696	1696	0
50	20231101	193500	156318474	1696	1696	1696	1696	0
51	20231101	193400	156318474	1696	1696	1696	1696	0
52	20231101	193300	156318474	1696	1696	1696	1696	0
53	20231101	193200	156318474	1696	1696	1696	1696	0
54	20231101	193100	156318474	1696	1696	1696	1696	0
55	20231101	193000	156318474	1696	1696	1696	1696	0
56	20231101	192900	156318474	1696	1696	1696	1696	0
57	20231101	192800	156318474	1696	1696	1696	1696	0
58	20231101	192700	156318474	1696	1696	1696	1696	0
59	20231101	192600	156318474	1696	1696	1696	1696	0
60	20231101	192500	156318474	1696	1696	1696	1696	0
61	20231101	192400	156318474	1696	1696	1696	1696	0
62	20231101	192300	156318474	1696	1696	1696	1696	565
63	20231101	192200	156318474	1696	1696	1696	1696	0
64	20231101	192100	156318474	1696	1696	1696	1696	0
65	20231101	192000	156318474	1696	1696	1696	1696	0
66	20231101	191900	156318474	1696	1696	1696	1696	0
67	20231101	191800	156318474	1696	1696	1696	1696	0
68	20231101	191700	156318474	1696	1696	1696	1696	0
69	20231101	191600	156318474	1696	1696	1696	1696	0
70	20231101	191500	156318474	1696	1696	1696	1696	0
71	20231101	191400	156318474	1696	1696	1696	1696	0
72	20231101	191300	156318474	1696	1696	1696	1696	0
73	20231101	191200	156318474	1696	1696	1696	1696	0
74	20231101	191100	156318474	1696	1696	1696	1696	0
75	20231101	191000	156318474	1696	1696	1696	1696	0
76	20231101	190900	156318474	1696	1696	1696	1696	0
77	20231101	190800	156318474	1696	1696	1696	1696	0
78	20231101	190700	156318474	1696	1696	1696	1696	0
79	20231101	190600	156318474	1696	1696	1696	1696	0
80	20231101	190500	156318474	1696	1696	1696	1696	0
81	20231101	190400	156318474	1696	1696	1696	1696	0
82	20231101	190300	156318474	1696	1696	1696	1696	0
83	20231101	190200	156318474	1696	1696	1696	1696	0
84	20231101	190100	156318474	1696	1696	1696	1696	0
85	20231101	190000	156318474	1696	1696	1696	1696	0
86	20231101	185900	156318474	1696	1696	1696	1696	0
87	20231101	185800	156318474	1696	1696	1696	1696	0
88	20231101	185700	156318474	1696	1696	1696	1696	0
89	20231101	185600	156318474	1696	1696	1696	1696	0
90	20231101	185500	156318474	1696	1696	1696	1696	0
91	20231101	185400	156318474	1696	1696	1696	1696	0
92	20231101	185300	156318474	1696	1696	1696	1696	565
93	20231101	185200	156318474	1696	1696	1696	1696	0
94	20231101	185100	156318474	1696	1696	1696	1696	0
95	20231101	185000	156318474	1696	1696	1696	1696	0
96	20231101	184900	156318474	1696	1696	1696	1696	0
97	20231101	184800	156318474	1696	1696	1696	1696	0
98	20231101	184700	156318474	1696	1696	1696	1696	0
99	20231101	184600	156318474	1696	1696	1696	1696	0
100	20231101	184500	156318474	1696	1696	1696	1696	0
101	20231101	184400	156318474	1696	1696	1696	1696	0
102	20231101	184300	156318474	1696	1696	1696	1696	0
103	20231101	184200	156318474	1696	1696	1696	1696	0
104	20231101	184100	156318474	1696	1696	1696	1696	0
105	20231101	184000	156318474	1696	1696	1696	1696	0
106	20231101	183900	156318474	1696	1696	1696	1696	0
107	20231101	183800	156318474	1696	1696	1696	1696	0
108	20231101	183700	156318474	1696	1696	1696	1696	0
109	20231101	183600	156318474	1696	1696	1696	1696	0
110	20231101	183500	156318474	1696	1696	1696	1696	0
111	20231101	183400	156318474	1696	1696	1696	1696	0
112	20231101	183300	156318474	1696	1696	1696	1696	0
113	20231101	183200	156318474	1696	1696	1696	1696	0
114	20231101	183100	156318474	1696	1696	1696	1696	0
115	20231101	183000	156318474	1696	1696	1696	1696	0
116	20231101	182900	156318474	1696	1696	1696	1696	0
117	20231101	182800	156318474	1696	1696	1696	1696	0
118	20231101	182700	156318474	1696	1696	1696	1696	0
119	20231101	182600	156318474	1696	1696	1696	1696	0
120	20231101	182500	156318474	1696	1696	1696	1696	0
121	20231101	182400	156318474	1696	1696	1696	1696	0
122	20231101	182300	156318474	1696	1696	1696	1696	565
123	20231101	182200	156318474	1696	1696	1696	1696	0
124	20231101	182100	156318474	1696	1696	1696	1696	0
125	20231101	182000	156318474	1696	1696	1696	1696	0
126	20231101	181900	156318474	1696	1696	1696	1696	0
127	20231101	181800	156318474	1696	1696	1696	1696	0
128	20231101	181700	156318474	1696	1696	1696	1696	0
129	20231101	181600	156318474	1696	1696	1696	1696	0
130	20231101	181500	156318474	1696	1696	1696	1696	0
131	20231101	181400	156318474	1696	1696	1696	1696	0
132	20231101	181300	156318474	1696	1696	1696	1696	0
133	20231101	181200	156318474	1696	1696	1696	1696	0
134	20231101	181100	156318474	1696	1696	1696	1696	0
135	20231101	181000	156318474	1696	1696	1696	1696	0
136	20231101	180900	156318474	1696	1696	1696	1696	0
137	20231101	180800	156318474	1696	1696	1696	1696	0
138	20231101	180700	156318474	1696	1696	1696	1696	0
139	20231101	180600	156318474	1696	1696	1696	1696	0
140	20231101	180500	156318474	1696	1696	1696	1696	0
141	20231101	180400	156318474	1696	1696	1696	1696	0
142	20231101	180300	156318474	1696	1696	1696	1696	0
143	20231101	180200	156318474	1696	1696	1696	1696	0
144	20231101	180100	156318474	1696	1696	1696	1696	0
145	20231101	180000	156318474	1696	1696	1696	1696	0
146	20231101	175900	156318474	1696	1696	1696	1696	0
147	20231101	175800	156318474	1696	1696	1696	1696	0
148	20231101	175700	156318474	1696	1696	1696	1696	0
149	20231101	175600	156318474	1696	1696	1696	1696	0
150	20231101	175500	156318474	1696	1696	1696	1696	0
151	20231101	175400	156318474	1696	1696	1696	1696	0
152	20231101	175300	156318474	1696	1696	1696	1696	565
153	20231101	175200	156318474	1696	1696	1696	1696	0
154	20231101	175100	156318474	1696	1696	1696	1696	0
155	20231101	175000	156318474	1696	1696	1696	1696	0
156	20231101	174900	156318474	1696	1696	1696	1696	0
157	20231101	174800	156318474	1696	1696	1696	1696	0
158	20231101	174700	156318474	1696	1696	1696	1696	0
159	20231101	174600	156318474	1696	1696	1696	1696	0
160	20231101	174500	156318474	1696	1696	1696	1696	0
161	20231101	174400	156318474	1696	1696	1696	1696	0
162	20231101	174300	156318474	1696	1696	1696	1696	0
163	20231101	174200	156318474	1696	1696	1696	1696	0
164	20231101	174100	156318474	1696	1696	1696	1696	0
165	20231101	174000	156318474	1696	1696	1696	1696	0
166	20231101	173900	156318474	1696	1696	1696	1696	0
167	20231101	173800	156318474	1696	1696	1696	1696	0
168	20231101	173700	156318474	1696	1696	1696	1696	0
169	20231101	173600	156318474	1696	1696	1696	1696	0
170	20231101	173500	156318474	1696	1696	1696	1696	0
171	20231101	173400	156318474	1696	1696	1696	1696	0
172	20231101	173300	156318474	1696	1696	1696	1696	0
173	20231101	173200	156318474	1696	1696	1696	1696	0
174	20231101	173100	156318474	1696	1696	1696	1696	0
175	20231101	173000	156318474	1696	1696	1696	1696	0
176	20231101	172900	156318474	1696	1696	1696	1696	0
177	20231101	172800	156318474	1696	1696	1696	1696	0
178	20231101	172700	156318474	1696	1696	1696	1696	0
179	20231101	172600	156318474	1696	1696	1696	1696	0
180	20231101	172500	156318474	1696	1696	1696	1696	0
181	20231101	172400	156318474	1696	1696	1696	1696	0
182	20231101	172300	156318474	1696	1696	1696	1696	565
183	20231101	172200	156318474	1696	1696	1696	1696	0
184	20231101	172100	156318474	1696	1696	1696	1696	0
185	20231101	172000	156318474	1696	1696	1696	1696	0
186	20231101	171900	156318474	1696	1696	1696	1696	0
187	20231101	171800	156318474	1696	1696	1696	1696	0
188	20231101	171700	156318474	1696	1696	1696	1696	0
189	20231101	171600	156318474	1696	1696	1696	1696	0
190	20231101	171500	156318474	1696	1696	1696	1696	0
191	20231101	171400	156318474	1696	1696	1696	1696	0
192	20231101	171300	156318474	1696	1696	1696	1696	0
193	20231101	171200	156318474	1696	1696	1696	1696	0
194	20231101	171100	156318474	1696	1696	1696	1696	0
195	20231101	171000	156318474	1696	1696	1696	1696	0
196	20231101	170900	156318474	1696	1696	1696	1696	0
197	20231101	170800	156318474	1696	1696	1696	1696	0
198	20231101	170700	156318474	1696	1696	1696	1696	0
199	20231101	170600	156318474	1696	1696	1696	1696	0
200	20231101	170500	156318474	1696	1696	1696	1696	0
201	20231101	170400	156318474	1696	1696	1696	1696	0
202	20231101	170300	156318474	1696	1696	1696	1696	0
203	20231101	170200	156318474	1696	1696	1696	1696	0
204	20231101	170100	156318474	1696	1696	1696	1696	0
205	20231101	170000	156318474	1696	1696	1696	1696	0
206	20231101	165900	156318474	1696	1696	1696	1696	0
207	20231101	165800	156318474	1696	1696	1696	1696	0
208	20231101	165700	156318474	1696	1696	1696	1696	0
209	20231101	165600	156318474	1696	1696	1696	1696	0
210	20231101	165500	156318474	1696	1696	1696	1696	0
211	20231101	165400	156318474	1696	1696	1696	1696	0
212	20231101	165300	156318474	1696	1696	1696	1696	565
213	20231101	165200	156318474	1696	1696	1696	1696	0
214	20231101	165100	156318474	1696	1696	1696	1696	0
215	20231101	165000	156318474	1696	1696	1696	1696	0
216	20231101	164900	156318474	1696	1696	1696	1696	0
217	20231101	164800	156318474	1696	1696	1696	1696	0
218	20231101	164700	156318474	1696	1696	1696	1696	0
219	20231101	164600	156318474	1696	1696	1696	1696	0
220	20231101	164500	156318474	1696	1696	1696	1696	0
221	20231101	164400	156318474	1696	1696	1696	1696	0
222	20231101	164300	156318474	1696	1696	1696	1696	0
223	20231101	164200	156318474	1696	1696	1696	1696	0
224	20231101	164100	156318474	1696	1696	1696	1696	0
225	20231101	164000	156318474	1696	1696	1696	1696	0
226	20231101	163900	156318474	1696	1696	1696	1696	0
227	20231101	163800	156318474	1696	1696	1696	1696	0
228	20231101	163700	156318474	1696	1696	1696	1696	0
229	20231101	163600	156318474	1696	1696	1696	1696	0
230	20231101	163500	156318474	1696	1696	1696	1696	0
231	20231101	163400	156318474	1696	1696	1696	1696	0
232	20231101	163300	156318474	1696	1696	1696	1696	0
233	20231101	163200	156318474	1696	1696	1696	1696	0
234	20231101	163100	156318474	1696	1696	1696	1696	0
235	20231101	163000	156318474	1696	1696	1696	1696	0
236	20231101	162900	156318474	1696	1696	1696	1696	0
237	20231101	162800	156318474	1696	1696	1696	1696	0
238	20231101	162700	156318474	1696	1696	1696	1696	0
239	20231101	162600	156318474	1696	1696	1696	1696	0
240	20231101	162500	156318474	1696	1696	1696	1696	0
241	20231101	162400	156318474	1696	1696	1696	1696	0
242	20231101	162300	156318474	1696	1696	1696	1696	565
243	20231101	162200	156318474	1696	1696	1696	1696	0
244	20231101	162100	156318474	1696	1696	1696	1696	0
245	20231101	162000	156318474	1696	1696	1696	1696	0
246	20231101	161900	156318474	1696	1696	1696	1696	0
247	20231101	161800	156318474	1696	1696	1696	1696	0
248	20231101	161700	156318474	1696	1696	1696	1696	0
249	20231101	161600	156318474	1696	1696	1696	1696	0
250	20231101	161500	156318474	1696	1696	1696	1696	0
251	20231101	161400	156318474	1696	1696	1696	1696	0
252	20231101	161300	156318474	1696	1696	1696	1696	0
253	20231101	161200	156318474	1696	1696	1696	1696	0
254	20231101	161100	156318474	1696	1696	1696	1696	0
255	20231101	161000	156318474	1696	1696	1696	1696	0
256	20231101	160900	156318474	1696	1696	1696	1696	0
257	20231101	160800	156318474	1696	1696	1696	1696	0
258	20231101	160700	156318474	1696	1696	1696	1696	0
259	20231101	160600	156318474	1696	1696	1696	1696	0
260	20231101	160500	156318474	1696	1696	1696	1696	0
261	20231101	160400	156318474	1696	1696	1696	1696	0
262	20231101	160300	156318474	1696	1696	1696	1696	0
263	20231101	160200	156318474	1696	1696	1696	1696	0
264	20231101	160100	156318474	1696	1696	1696	1696	0
265	20231101	160000	156318474	1696	1696	1696	1696	0
266	20231101	155900	156318474	1696	1696	1696	1696	0
267	20231101	155800	156318474	1696	1696	1696	1696	0
268	20231101	155700	156318474	1696	1696	1696	1696	0
269	20231101	155600	156318474	1696	1696	1696	1696	0
270	20231101	155500	156318474	1696	1696	1696	1696	0
271	20231101	155400	156318474	1696	1696	1696	1696	0
272	20231101	155300	156318474	1696	1696	1696	1696	565
273	20231101	155200	156318474	1696	1696	1696	1696	0
274	20231101	155100	156318474	1696	1696	1696	1696	0
275	20231101	155000	156318474	1696	1696	1696	1696	0
276	20231101	154900	156318474	1696	1696	1696	1696	0
277	20231101	154800	156318474	1696	1696	1696	1696	0
278	20231101	154700	156318474	1696	1696	1696	1696	0
279	20231101	154600	156318474	1696	1696	1696	1696	0
280	20231101	154500	156318474	1696	1696	1696	1696	0
281	20231101	154400	156318474	1696	1696	1696	1696	0
282	20231101	154300	156318474	1696	1696	1696	1696	0
283	20231101	154200	156318474	1696	1696	1696	1696	0
284	20231101	154100	156318474	1696	1696	1696	1696	0
285	20231101	154000	156318474	1696	1696	1696	1696	0
286	20231101	153900	156318474	1696	1696	1696	1696	0
287	20231101	153800	156318474	1696	1696	1696	1696	0
288	20231101	153700	156318474	1696	1696	1696	1696	0
289	20231101	153600	156318474	1696	1696	1696	1696	0
290	20231101	153500	156318474	1696	1696	1696	1696	0
291	20231101	153400	156318474	1696	1696	1696	1696	0
292	20231101	153300	156318474	1696	1696	1696	1696	0
293	20231101	153200	156318474	1696	1696	1696	1696	0
294	20231101	153100	156318474	1696	1696	1696	1696	0
295	20231101	153000	156318474	1696	1696	1696	1696	565
296	20231101	152900	155360234	1686	1686	1686	1686	0
297	20231101	152800	155360234	1686	1686	1686	1686	0
298	20231101	152700	155360234	1686	1686	1686	1686	0
299	20231101	152600	155360234	1686	1686	1686	1686	0
300	20231101	152500	155360234	1686	1686	1686	1686	0
301	20231101	152400	155360234	1686	1686	1686	1686	0
302	20231101	152300	155360234	1686	1686	1686	1686	0
303	20231101	152200	155360234	1686	1686	1686	1686	0
304	20231101	152100	155360234	1686	1686	1686	1686	0
305	20231101	152000	155360234	1686	1686	1686	1686	0
306	20231101	151900	155360234	1686	1696	1696	1686	86
307	20231101	151800	155214728	1697	1697	1697	1697	0
308	20231101	151700	155214728	1697	1697	1697	1697	5
309	20231101	151600	155206243	1697	1697	1697	1697	4
310	20231101	151500	155199455	1687	1697	1697	1687	53
311	20231101	151400	155110004	1697	1697	1697	1697	5
312	20231101	151300	155101519	1697	1697	1697	1697	4
313	20231101	151200	155094731	1686	1697	1697	1686	159
314	20231101	151100	154826613	1697	1697	1697	1688	38
315	20231101	151000	154762397	1688	1686	1688	1686	2700
316	20231101	150900	150209118	1686	1686	1686	1686	594
317	20231101	150800	149207634	1686	1686	1686	1686	6
318	20231101	150700	149197518	1686	1686	1686	1686	4
319	20231101	150600	149190774	1686	1686	1686	1686	4
320	20231101	150500	149184030	1686	1686	1686	1686	5
321	20231101	150400	149175600	1686	1685	1686	1685	6
322	20231101	150300	149165489	1686	1686	1686	1686	4
323	20231101	150200	149158745	1686	1686	1686	1686	5
324	20231101	150100	149150315	1686	1686	1686	1686	4
325	20231101	150000	149143571	1686	1686	1686	1686	354
326	20231101	145900	148546727	1686	1686	1686	1686	1005
327	20231101	145800	146852297	1686	1684	1686	1684	94
328	20231101	145700	146693973	1686	1686	1686	1686	4
329	20231101	145600	146687229	1686	1686	1686	1686	35
330	20231101	145500	146628219	1683	1686	1686	1683	9765
331	20231101	145400	130187884	1687	1687	1687	1687	4
332	20231101	145300	130181136	1687	1687	1687	1687	5
333	20231101	145200	130172701	1687	1687	1687	1687	4
334	20231101	145100	130165953	1687	1686	1687	1686	4
335	20231101	145000	130159206	1687	1687	1687	1687	5
336	20231101	144900	130150771	1687	1687	1687	1687	4
337	20231101	144800	130144023	1687	1687	1687	1687	4
338	20231101	144700	130137275	1688	1688	1688	1688	5
339	20231101	144600	130128835	1688	1688	1688	1688	4
340	20231101	144500	130122083	1688	1688	1688	1688	4
341	20231101	144400	130115331	1688	1688	1688	1688	25
342	20231101	144300	130073131	1688	1688	1688	1688	4
343	20231101	144200	130066379	1688	1688	1688	1688	4
344	20231101	144100	130059627	1688	1688	1688	1688	7
345	20231101	144000	130047811	1688	1688	1688	1688	164
346	20231101	143900	129770979	1685	1687	1687	1685	160
347	20231101	143800	129501371	1688	1688	1688	1688	5
348	20231101	143700	129492931	1688	1688	1688	1688	4
349	20231101	143600	129486179	1688	1688	1688	1688	6
350	20231101	143500	129476051	1684	1688	1688	1684	1305
351	20231101	143400	127278411	1688	1685	1688	1685	442
352	20231101	143300	126533622	1686	1688	1688	1686	43
353	20231101	143200	126461096	1688	1688	1688	1688	15
354	20231101	143100	126435776	1688	1688	1688	1688	5
355	20231101	143000	126427336	1688	1688	1688	1688	6
356	20231101	142900	126417208	1690	1690	1690	1690	5
357	20231101	142800	126408758	1690	1690	1690	1690	4
358	20231101	142700	126401998	1690	1690	1690	1690	4
359	20231101	142600	126395238	1690	1689	1690	1689	39
360	20231101	142500	126329365	1690	1689	1690	1689	1026
361	20231101	142400	124595430	1689	1689	1689	1689	4
362	20231101	142300	124588674	1690	1689	1690	1689	11
363	20231101	142200	124570093	1690	1690	1690	1686	242
364	20231101	142100	124161929	1690	1690	1690	1690	4
365	20231101	142000	124155169	1691	1691	1691	1691	5
366	20231101	141900	124146714	1691	1691	1691	1691	210
367	20231101	141800	123791604	1691	1691	1691	1691	4
368	20231101	141700	123784840	1691	1691	1691	1691	5
369	20231101	141600	123776385	1691	1691	1691	1691	4
370	20231101	141500	123769621	1686	1691	1691	1686	404
371	20231101	141400	123088457	1691	1691	1691	1691	5
372	20231101	141300	123080002	1691	1691	1691	1691	4
373	20231101	141200	123073238	1686	1691	1691	1686	532
374	20231101	141100	122176086	1692	1691	1692	1691	444
375	20231101	141000	121425277	1691	1691	1691	1686	3061
376	20231101	140900	116252553	1692	1694	1694	1691	1756
377	20231101	140800	113282290	1692	1695	1695	1692	105
378	20231101	140700	113104615	1693	1695	1696	1693	104
379	20231101	140600	112928534	1693	1696	1696	1693	47
380	20231101	140500	112848861	1696	1696	1696	1694	61
381	20231101	140400	112745515	1696	1696	1696	1696	4
382	20231101	140300	112738731	1696	1696	1696	1696	5
383	20231101	140200	112730251	1696	1696	1696	1694	151
384	20231101	140100	112474431	1696	1696	1696	1694	47
385	20231101	140000	112394802	1697	1697	1697	1697	4
386	20231101	135900	112388014	1698	1697	1698	1697	5
387	20231101	135800	112379525	1694	1698	1699	1694	25
388	20231101	135700	112337156	1694	1699	1699	1694	38
389	20231101	135600	112272750	1699	1699	1699	1699	5
390	20231101	135500	112264255	1696	1699	1699	1696	5
391	20231101	135400	112255763	1696	1699	1700	1696	9
392	20231101	135300	112240477	1699	1699	1699	1699	5
393	20231101	135200	112231982	1700	1698	1700	1698	110
394	20231101	135100	112045076	1700	1699	1700	1699	92
395	20231101	135000	111888741	1700	1699	1700	1698	1205
396	20231101	134900	109841316	1695	1699	1699	1695	5
397	20231101	134800	109832825	1695	1699	1699	1695	7
398	20231101	134700	109820944	1696	1696	1696	1696	5
399	20231101	134600	109812464	1696	1696	1696	1696	4
400	20231101	134500	109805680	1696	1696	1696	1696	4
401	20231101	134400	109798896	1695	1696	1696	1694	11
402	20231101	134300	109780245	1692	1693	1696	1692	622
403	20231101	134200	108727793	1693	1693	1693	1692	91
404	20231101	134100	108573816	1693	1693	1693	1693	4
405	20231101	134000	108567044	1693	1693	1693	1693	5
406	20231101	133900	108558579	1693	1693	1693	1693	36
407	20231101	133800	108497631	1693	1693	1693	1693	79
408	20231101	133700	108363884	1694	1694	1695	1694	55
409	20231101	133600	108270709	1694	1695	1695	1694	64
410	20231101	133500	108162289	1695	1695	1695	1695	4
411	20231101	133400	108155509	1695	1695	1695	1695	5
412	20231101	133300	108147034	1695	1695	1695	1695	124
413	20231101	133200	107936854	1696	1696	1696	1696	9
414	20231101	133100	107921590	1696	1696	1696	1696	5
415	20231101	133000	107913110	1697	1697	1697	1697	4
416	20231101	132900	107906322	1697	1696	1697	1696	636
417	20231101	132800	106827036	1697	1696	1697	1696	19
418	20231101	132700	106794798	1696	1696	1697	1696	149
419	20231101	132600	106541957	1696	1696	1696	1696	8
420	20231101	132500	106528389	1696	1696	1696	1696	196
421	20231101	132400	106195973	1696	1696	1696	1693	231
422	20231101	132300	105804518	1696	1696	1696	1696	4
423	20231101	132200	105797734	1696	1696	1696	1696	5
424	20231101	132100	105789254	1696	1696	1696	1696	4
425	20231101	132000	105782470	1696	1696	1696	1696	4
426	20231101	131900	105775686	1696	1696	1696	1696	5
427	20231101	131800	105767206	1696	1695	1696	1695	4
428	20231101	131700	105760425	1693	1696	1696	1693	409
429	20231101	131600	105067976	1696	1696	1696	1696	5
430	20231101	131500	105059496	1696	1696	1696	1696	4
431	20231101	131400	105052712	1696	1696	1696	1696	4
432	20231101	131300	105045928	1698	1698	1698	1698	5
433	20231101	131200	105037438	1698	1698	1698	1698	4
434	20231101	131100	105030646	1699	1699	1699	1699	279
435	20231101	131000	104556625	1699	1699	1699	1699	5
436	20231101	130900	104548130	1701	1701	1701	1701	4
437	20231101	130800	104541326	1692	1701	1701	1692	667
438	20231101	130700	103412726	1701	1701	1701	1701	5
439	20231101	130600	103404221	1704	1704	1704	1704	4
440	20231101	130500	103397405	1702	1703	1703	1701	1119
441	20231101	130400	101492899	1703	1703	1703	1703	5
442	20231101	130300	101484384	1703	1703	1703	1703	4
443	20231101	130200	101477572	1692	1705	1705	1692	377
444	20231101	130100	100839636	1705	1705	1705	1705	5
445	20231101	130000	100831111	1705	1705	1705	1705	14
446	20231101	125900	100807241	1691	1705	1705	1691	854
447	20231101	125800	99360506	1705	1705	1705	1705	5
448	20231101	125700	99351981	1705	1705	1705	1705	6
449	20231101	125600	99341751	1705	1705	1705	1705	4
450	20231101	125500	99334931	1705	1705	1705	1705	5
451	20231101	125400	99326406	1705	1705	1705	1705	4
452	20231101	125300	99319586	1705	1705	1705	1705	4
453	20231101	125200	99312766	1705	1705	1705	1705	5
454	20231101	125100	99304241	1700	1706	1706	1700	124
455	20231101	125000	99093417	1706	1706	1706	1706	4
456	20231101	124900	99086593	1706	1706	1706	1706	5
457	20231101	124800	99078063	1706	1706	1706	1706	4
458	20231101	124700	99071239	1706	1706	1706	1706	4
459	20231101	124600	99064415	1706	1706	1706	1706	5
460	20231101	124500	99055885	1707	1707	1707	1707	4
461	20231101	124400	99049057	1707	1707	1707	1707	4
462	20231101	124300	99042229	1707	1707	1707	1707	5
463	20231101	124200	99033694	1707	1706	1707	1706	4
464	20231101	124100	99026869	1706	1706	1706	1706	4
465	20231101	124000	99020045	1707	1707	1707	1707	5
466	20231101	123900	99011510	1707	1707	1707	1707	104
467	20231101	123800	98833982	1707	1707	1707	1707	4
468	20231101	123700	98827154	1707	1707	1707	1707	5
469	20231101	123600	98818619	1706	1706	1706	1706	4
470	20231101	123500	98811795	1706	1706	1706	1706	4
471	20231101	123400	98804971	1706	1706	1706	1706	5
472	20231101	123300	98796441	1706	1706	1706	1706	104
473	20231101	123200	98619017	1706	1706	1706	1706	4
474	20231101	123100	98612193	1706	1706	1706	1706	5
475	20231101	123000	98603663	1706	1706	1706	1697	287
476	20231101	122900	98116552	1706	1706	1706	1706	4
477	20231101	122800	98109728	1706	1706	1706	1706	15
478	20231101	122700	98084138	1706	1706	1706	1706	4
479	20231101	122600	98077314	1706	1706	1706	1706	4
480	20231101	122500	98070490	1706	1706	1706	1706	5
481	20231101	122400	98061960	1706	1706	1706	1706	4
482	20231101	122300	98055136	1706	1706	1706	1706	4
483	20231101	122200	98048312	1708	1707	1708	1707	5
484	20231101	122100	98039773	1707	1703	1708	1703	9
485	20231101	122000	98024416	1701	1704	1704	1701	36
486	20231101	121900	97963168	1705	1705	1705	1705	5
487	20231101	121800	97954643	1708	1706	1708	1706	104
488	20231101	121700	97777061	1701	1706	1706	1701	11
489	20231101	121600	97758313	1703	1706	1707	1703	11
490	20231101	121500	97739556	1708	1706	1708	1702	58
491	20231101	121400	97640746	1704	1706	1706	1703	13
492	20231101	121300	97618592	1703	1707	1707	1703	17
493	20231101	121200	97589618	1701	1701	1702	1701	16
494	20231101	121100	97562398	1702	1702	1702	1702	4
495	20231101	121000	97555590	1702	1702	1702	1702	5
496	20231101	120900	97547080	1702	1702	1702	1702	4
497	20231101	120800	97540272	1702	1702	1702	1702	4
498	20231101	120700	97533464	1702	1702	1702	1702	4
499	20231101	120600	97526656	1702	1702	1702	1702	5
500	20231101	120500	97518146	1702	1702	1702	1702	4
501	20231101	120400	97511338	1702	1702	1702	1702	4
502	20231101	120300	97504530	1702	1702	1702	1702	5
503	20231101	120200	97496020	1693	1702	1702	1693	399
504	20231101	120100	96820477	1702	1702	1702	1702	239
505	20231101	120000	96413699	1702	1702	1702	1702	5
506	20231101	115900	96405189	1702	1702	1702	1702	4
507	20231101	115800	96398381	1702	1702	1702	1702	4
508	20231101	115700	96391573	1702	1702	1702	1702	5
509	20231101	115600	96383063	1702	1702	1702	1702	4
510	20231101	115500	96376255	1693	1702	1702	1693	145
511	20231101	115400	96130734	1702	1702	1702	1702	5
512	20231101	115300	96122224	1700	1699	1700	1699	269
513	20231101	115200	95664926	1699	1699	1699	1699	63
514	20231101	115100	95557889	1699	1699	1699	1699	5
515	20231101	115000	95549394	1698	1699	1699	1698	63
516	20231101	114900	95442402	1699	1699	1699	1699	4
517	20231101	114800	95435606	1692	1700	1700	1692	298
518	20231101	114700	94931337	1700	1700	1700	1700	4
519	20231101	114600	94924537	1694	1700	1700	1694	152
520	20231101	114500	94667025	1700	1700	1700	1700	5
521	20231101	114400	94658525	1700	1700	1700	1700	4
522	20231101	114300	94651725	1700	1700	1700	1700	4
523	20231101	114200	94644925	1700	1700	1700	1700	5
524	20231101	114100	94636425	1700	1700	1700	1700	4
525	20231101	114000	94629625	1700	1700	1700	1700	4
526	20231101	113900	94622825	1700	1700	1700	1700	5
527	20231101	113800	94614325	1693	1700	1700	1693	153
528	20231101	113700	94355262	1694	1700	1700	1694	60
529	20231101	113600	94253298	1700	1700	1700	1700	105
530	20231101	113500	94074798	1700	1700	1700	1700	14
531	20231101	113400	94050998	1700	1700	1700	1700	4
532	20231101	113300	94044198	1700	1700	1700	1700	5
533	20231101	113200	94035698	1700	1700	1700	1700	4
534	20231101	113100	94028898	1699	1699	1699	1699	4
535	20231101	113000	94022102	1691	1699	1700	1691	126
536	20231101	112900	93808993	1700	1699	1700	1699	4
537	20231101	112800	93802195	1700	1693	1700	1692	58
538	20231101	112700	93704027	1700	1699	1700	1699	5
539	20231101	112600	93695529	1694	1698	1700	1694	45
540	20231101	112500	93619253	1699	1700	1700	1699	5
541	20231101	112400	93610754	1701	1701	1701	1701	5
542	20231101	112300	93602249	1700	1701	1702	1700	12
543	20231101	112200	93581834	1701	1701	1701	1701	56
544	20231101	112100	93486578	1701	1701	1701	1701	5
545	20231101	112000	93478073	1701	1701	1701	1701	4
546	20231101	111900	93471269	1701	1701	1701	1701	18
547	20231101	111800	93440651	1696	1701	1701	1696	46
548	20231101	111700	93362551	1693	1702	1702	1693	164
549	20231101	111600	93084863	1702	1702	1702	1702	4
550	20231101	111500	93078055	1702	1702	1702	1702	5
551	20231101	111400	93069545	1692	1703	1703	1692	67
552	20231101	111300	92956136	1691	1704	1704	1691	20
553	20231101	111200	92922264	1704	1704	1704	1704	5
554	20231101	111100	92913744	1705	1705	1705	1705	4
555	20231101	111000	92906924	1691	1708	1708	1691	70
556	20231101	110900	92788486	1692	1708	1708	1692	25
557	20231101	110800	92746106	1692	1696	1708	1692	481
558	20231101	110700	91930242	1697	1711	1711	1697	5673
559	20231101	110600	82285469	1706	1712	1712	1706	238
560	20231101	110500	81879411	1705	1716	1716	1705	7000
561	20231101	110400	69909445	1712	1716	1716	1712	24
562	20231101	110300	69868338	1717	1716	1717	1716	5
563	20231101	110200	69859757	1725	1719	1725	1719	173
564	20231101	110100	69561866	1725	1725	1725	1725	48
565	20231101	110000	69479066	1725	1725	1725	1725	5
566	20231101	105900	69470441	1725	1725	1725	1725	4
567	20231101	105800	69463541	1725	1725	1725	1725	4
568	20231101	105700	69456641	1714	1726	1726	1714	11
569	20231101	105600	69437727	1714	1728	1728	1714	79
570	20231101	105500	69302265	1729	1729	1729	1729	4
571	20231101	105400	69295349	1717	1730	1730	1717	3918
572	20231101	105300	62562836	1730	1730	1730	1730	4
573	20231101	105200	62555916	1730	1730	1730	1730	4
574	20231101	105100	62548996	1730	1730	1730	1730	5
575	20231101	105000	62540346	1730	1730	1730	1730	4
576	20231101	104900	62533426	1730	1730	1730	1730	4
577	20231101	104800	62526506	1730	1730	1730	1730	5
578	20231101	104700	62517856	1730	1730	1730	1730	4
579	20231101	104600	62510936	1730	1730	1730	1730	4
580	20231101	104500	62504016	1730	1730	1730	1730	5
581	20231101	104400	62495366	1730	1730	1730	1730	4
582	20231101	104300	62488446	1730	1730	1730	1730	4
583	20231101	104200	62481526	1730	1730	1730	1730	5
584	20231101	104100	62472876	1721	1730	1730	1721	896
585	20231101	104000	60930824	1730	1730	1730	1730	24
586	20231101	103900	60889304	1730	1730	1730	1730	5
587	20231101	103800	60880654	1730	1730	1730	1730	4
588	20231101	103700	60873734	1730	1730	1730	1730	4
589	20231101	103600	60866814	1730	1730	1730	1730	5
590	20231101	103500	60858164	1730	1730	1730	1730	4
591	20231101	103400	60851244	1730	1730	1730	1730	4
592	20231101	103300	60844324	1731	1731	1731	1731	4
593	20231101	103200	60837400	1731	1731	1731	1731	5
594	20231101	103100	60828745	1731	1731	1731	1731	4
595	20231101	103000	60821821	1731	1731	1731	1731	4
596	20231101	102900	60814897	1731	1731	1731	1731	5
597	20231101	102800	60806242	1731	1731	1731	1731	4
598	20231101	102700	60799318	1731	1731	1731	1731	4
599	20231101	102600	60792394	1731	1731	1731	1731	5
600	20231101	102500	60783739	1731	1731	1731	1731	4
601	20231101	102400	60776815	1731	1731	1731	1731	4
602	20231101	102300	60769891	1731	1731	1731	1731	5
603	20231101	102200	60761236	1731	1731	1731	1731	4
604	20231101	102100	60754312	1731	1730	1731	1730	4
605	20231101	102000	60747391	1730	1730	1730	1730	7
606	20231101	101900	60735281	1731	1731	1731	1731	4
607	20231101	101800	60728357	1731	1731	1731	1731	4
608	20231101	101700	60721433	1731	1731	1731	1731	6
609	20231101	101600	60711047	1731	1731	1731	1731	4
610	20231101	101500	60704123	1731	1731	1731	1731	404
611	20231101	101400	60004799	1731	1731	1731	1731	5
612	20231101	101300	59996144	1731	1731	1731	1731	4
613	20231101	101200	59989220	1731	1731	1731	1731	4
614	20231101	101100	59982296	1731	1731	1731	1731	120
615	20231101	101000	59774576	1728	1728	1728	1728	68
616	20231101	100900	59657072	1728	1728	1728	1728	70
617	20231101	100800	59536112	1728	1728	1728	1728	252
618	20231101	100700	59100656	1728	1727	1728	1726	1073
619	20231101	100600	57246999	1726	1727	1727	1726	26
620	20231101	100500	57202119	1727	1727	1727	1727	5
621	20231101	100400	57193484	1727	1727	1727	1727	27
622	20231101	100300	57146855	1727	1727	1727	1727	4
623	20231101	100200	57139947	1727	1727	1727	1727	5
624	20231101	100100	57131312	1728	1728	1728	1728	4
625	20231101	100000	57124400	1728	1728	1728	1728	4
626	20231101	095900	57117488	1727	1727	1727	1727	278
627	20231101	095800	56637382	1728	1738	1738	1718	5212
628	20231101	095700	47676939	1718	1738	1738	1718	420
629	20231101	095600	46952928	1738	1738	1738	1738	5
630	20231101	095500	46944238	1738	1738	1738	1738	4
631	20231101	095400	46937286	1738	1738	1738	1738	4
632	20231101	095300	46930334	1738	1738	1738	1738	5
633	20231101	095200	46921644	1738	1738	1738	1738	4
634	20231101	095100	46914692	1737	1738	1738	1737	90
635	20231101	095000	46758358	1738	1738	1738	1738	39
636	20231101	094900	46690576	1738	1738	1738	1738	4
637	20231101	094800	46683624	1738	1738	1738	1738	4
638	20231101	094700	46676672	1737	1737	1737	1737	868
639	20231101	094600	45168956	1735	1733	1735	1733	1309
640	20231101	094500	42899496	1730	1729	1730	1729	1155
641	20231101	094400	40901733	1730	1729	1730	1729	5
642	20231101	094300	40893084	1726	1730	1730	1726	5
643	20231101	094200	40884438	1730	1730	1730	1730	4
644	20231101	094100	40877518	1730	1730	1730	1730	25
645	20231101	094000	40834268	1730	1730	1730	1730	4
646	20231101	093900	40827348	1733	1733	1733	1733	4
647	20231101	093800	40820416	1718	1733	1733	1718	1523
648	20231101	093700	38200688	1729	1734	1734	1729	85
649	20231101	093600	38053699	1734	1734	1734	1734	4
650	20231101	093500	38046763	1730	1734	1734	1730	855
651	20231101	093400	36567541	1734	1734	1734	1734	9
652	20231101	093300	36551935	1734	1734	1734	1734	604
653	20231101	093200	35504599	1734	1734	1734	1734	5
654	20231101	093100	35495929	1734	1734	1734	1734	4
655	20231101	093000	35488993	1735	1735	1735	1735	4
656	20231101	092900	35482053	1733	1733	1733	1733	6
657	20231101	092800	35471655	1733	1734	1734	1733	219
658	20231101	092700	35091953	1728	1733	1733	1728	96
659	20231101	092600	34926045	1730	1736	1736	1730	10
660	20231101	092500	34908715	1736	1738	1738	1736	75
661	20231101	092400	34778507	1738	1737	1738	1737	4
662	20231101	092300	34771556	1728	1739	1739	1728	996
663	20231101	092200	33050215	1739	1739	1739	1739	61
664	20231101	092100	32944136	1739	1747	1747	1731	1043
665	20231101	092000	31138415	1727	1739	1751	1727	7745
666	20231101	091900	17718819	1739	1739	1739	1739	4
667	20231101	091800	17711863	1739	1731	1739	1731	14
668	20231101	091700	17687598	1739	1739	1739	1739	5
669	20231101	091600	17678903	1739	1739	1739	1739	4
670	20231101	091500	17671947	1739	1739	1740	1739	782
671	20231101	091400	16312045	1739	1740	1740	1739	551
672	20231101	091300	15353851	1740	1727	1740	1727	1256
673	20231101	091200	13181197	1709	1728	1728	1709	7
674	20231101	091100	13169158	1713	1722	1722	1713	8
675	20231101	091000	13155409	1717	1725	1725	1717	7
676	20231101	090900	13143358	1717	1730	1730	1717	15
677	20231101	090800	13117551	1725	1717	1725	1702	2309
678	20231101	090700	9143661	1699	1717	1718	1699	2196
679	20231101	090600	5372994	1710	1717	1717	1710	36
680	20231101	090500	5311224	1697	1717	1717	1697	8
681	20231101	090400	5297535	1710	1717	1717	1710	7
682	20231101	090300	5285537	1710	1715	1715	1700	1663
683	20231101	090200	2446402	1701	1715	1715	1701	8
684	20231101	090100	2432724	1701	1710	1710	1701	92
685	20231101	090000	2275683	1699	1697	1699	1697	1341