KissMeData/024840/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190800	154505278	1326	1326	1326	1326	1726
3	20231101	190700	154505278	1326	1326	1326	1326	0
4	20231101	190600	154505278	1326	1326	1326	1326	0
5	20231101	190500	154505278	1326	1326	1326	1326	0
6	20231101	190400	154505278	1326	1326	1326	1326	0
7	20231101	190300	154505278	1326	1326	1326	1326	0
8	20231101	190200	154505278	1326	1326	1326	1326	0
9	20231101	190100	154505278	1326	1326	1326	1326	0
10	20231101	190000	154505278	1326	1326	1326	1326	0
11	20231101	185900	154505278	1326	1326	1326	1326	0
12	20231101	185800	154505278	1326	1326	1326	1326	0
13	20231101	185700	154505278	1326	1326	1326	1326	0
14	20231101	185600	154505278	1326	1326	1326	1326	0
15	20231101	185500	154505278	1326	1326	1326	1326	0
16	20231101	185400	154505278	1326	1326	1326	1326	0
17	20231101	185300	154505278	1326	1326	1326	1326	0
18	20231101	185200	154505278	1326	1326	1326	1326	0
19	20231101	185100	154505278	1326	1326	1326	1326	0
20	20231101	185000	154505278	1326	1326	1326	1326	0
21	20231101	184900	154505278	1326	1326	1326	1326	0
22	20231101	184800	154505278	1326	1326	1326	1326	0
23	20231101	184700	154505278	1326	1326	1326	1326	0
24	20231101	184600	154505278	1326	1326	1326	1326	0
25	20231101	184500	154505278	1326	1326	1326	1326	0
26	20231101	184400	154505278	1326	1326	1326	1326	0
27	20231101	184300	154505278	1326	1326	1326	1326	0
28	20231101	184200	154505278	1326	1326	1326	1326	0
29	20231101	184100	154505278	1326	1326	1326	1326	0
30	20231101	184000	154505278	1326	1326	1326	1326	0
31	20231101	183900	154505278	1326	1326	1326	1326	0
32	20231101	183800	154505278	1326	1326	1326	1326	1726
33	20231101	183700	154505278	1326	1326	1326	1326	0
34	20231101	183600	154505278	1326	1326	1326	1326	0
35	20231101	183500	154505278	1326	1326	1326	1326	0
36	20231101	183400	154505278	1326	1326	1326	1326	0
37	20231101	183300	154505278	1326	1326	1326	1326	0
38	20231101	183200	154505278	1326	1326	1326	1326	0
39	20231101	183100	154505278	1326	1326	1326	1326	0
40	20231101	183000	154505278	1326	1326	1326	1326	0
41	20231101	182900	154505278	1326	1326	1326	1326	0
42	20231101	182800	154505278	1326	1326	1326	1326	0
43	20231101	182700	154505278	1326	1326	1326	1326	0
44	20231101	182600	154505278	1326	1326	1326	1326	0
45	20231101	182500	154505278	1326	1326	1326	1326	0
46	20231101	182400	154505278	1326	1326	1326	1326	0
47	20231101	182300	154505278	1326	1326	1326	1326	0
48	20231101	182200	154505278	1326	1326	1326	1326	0
49	20231101	182100	154505278	1326	1326	1326	1326	0
50	20231101	182000	154505278	1326	1326	1326	1326	0
51	20231101	181900	154505278	1326	1326	1326	1326	0
52	20231101	181800	154505278	1326	1326	1326	1326	0
53	20231101	181700	154505278	1326	1326	1326	1326	0
54	20231101	181600	154505278	1326	1326	1326	1326	0
55	20231101	181500	154505278	1326	1326	1326	1326	0
56	20231101	181400	154505278	1326	1326	1326	1326	0
57	20231101	181300	154505278	1326	1326	1326	1326	0
58	20231101	181200	154505278	1326	1326	1326	1326	0
59	20231101	181100	154505278	1326	1326	1326	1326	0
60	20231101	181000	154505278	1326	1326	1326	1326	0
61	20231101	180900	154505278	1326	1326	1326	1326	0
62	20231101	180800	154505278	1326	1326	1326	1326	1726
63	20231101	180700	154505278	1326	1326	1326	1326	0
64	20231101	180600	154505278	1326	1326	1326	1326	0
65	20231101	180500	154505278	1326	1326	1326	1326	0
66	20231101	180400	154505278	1326	1326	1326	1326	0
67	20231101	180300	154505278	1326	1326	1326	1326	0
68	20231101	180200	154505278	1326	1326	1326	1326	0
69	20231101	180100	154505278	1326	1326	1326	1326	0
70	20231101	180000	154505278	1326	1326	1326	1326	0
71	20231101	175900	154505278	1326	1326	1326	1326	0
72	20231101	175800	154505278	1326	1326	1326	1326	0
73	20231101	175700	154505278	1326	1326	1326	1326	0
74	20231101	175600	154505278	1326	1326	1326	1326	0
75	20231101	175500	154505278	1326	1326	1326	1326	0
76	20231101	175400	154505278	1326	1326	1326	1326	0
77	20231101	175300	154505278	1326	1326	1326	1326	0
78	20231101	175200	154505278	1326	1326	1326	1326	0
79	20231101	175100	154505278	1326	1326	1326	1326	0
80	20231101	175000	154505278	1326	1326	1326	1326	0
81	20231101	174900	154505278	1326	1326	1326	1326	0
82	20231101	174800	154505278	1326	1326	1326	1326	0
83	20231101	174700	154505278	1326	1326	1326	1326	0
84	20231101	174600	154505278	1326	1326	1326	1326	0
85	20231101	174500	154505278	1326	1326	1326	1326	0
86	20231101	174400	154505278	1326	1326	1326	1326	0
87	20231101	174300	154505278	1326	1326	1326	1326	0
88	20231101	174200	154505278	1326	1326	1326	1326	0
89	20231101	174100	154505278	1326	1326	1326	1326	0
90	20231101	174000	154505278	1326	1326	1326	1326	0
91	20231101	173900	154505278	1326	1326	1326	1326	0
92	20231101	173800	154505278	1326	1326	1326	1326	1726
93	20231101	173700	154505278	1326	1326	1326	1326	0
94	20231101	173600	154505278	1326	1326	1326	1326	0
95	20231101	173500	154505278	1326	1326	1326	1326	0
96	20231101	173400	154505278	1326	1326	1326	1326	0
97	20231101	173300	154505278	1326	1326	1326	1326	0
98	20231101	173200	154505278	1326	1326	1326	1326	0
99	20231101	173100	154505278	1326	1326	1326	1326	0
100	20231101	173000	154505278	1326	1326	1326	1326	0
101	20231101	172900	154505278	1326	1326	1326	1326	0
102	20231101	172800	154505278	1326	1326	1326	1326	0
103	20231101	172700	154505278	1326	1326	1326	1326	0
104	20231101	172600	154505278	1326	1326	1326	1326	0
105	20231101	172500	154505278	1326	1326	1326	1326	0
106	20231101	172400	154505278	1326	1326	1326	1326	0
107	20231101	172300	154505278	1326	1326	1326	1326	0
108	20231101	172200	154505278	1326	1326	1326	1326	0
109	20231101	172100	154505278	1326	1326	1326	1326	0
110	20231101	172000	154505278	1326	1326	1326	1326	0
111	20231101	171900	154505278	1326	1326	1326	1326	0
112	20231101	171800	154505278	1326	1326	1326	1326	0
113	20231101	171700	154505278	1326	1326	1326	1326	0
114	20231101	171600	154505278	1326	1326	1326	1326	0
115	20231101	171500	154505278	1326	1326	1326	1326	0
116	20231101	171400	154505278	1326	1326	1326	1326	0
117	20231101	171300	154505278	1326	1326	1326	1326	0
118	20231101	171200	154505278	1326	1326	1326	1326	0
119	20231101	171100	154505278	1326	1326	1326	1326	0
120	20231101	171000	154505278	1326	1326	1326	1326	0
121	20231101	170900	154505278	1326	1326	1326	1326	0
122	20231101	170800	154505278	1326	1326	1326	1326	1726
123	20231101	170700	154505278	1326	1326	1326	1326	0
124	20231101	170600	154505278	1326	1326	1326	1326	0
125	20231101	170500	154505278	1326	1326	1326	1326	0
126	20231101	170400	154505278	1326	1326	1326	1326	0
127	20231101	170300	154505278	1326	1326	1326	1326	0
128	20231101	170200	154505278	1326	1326	1326	1326	0
129	20231101	170100	154505278	1326	1326	1326	1326	0
130	20231101	170000	154505278	1326	1326	1326	1326	0
131	20231101	165900	154505278	1326	1326	1326	1326	0
132	20231101	165800	154505278	1326	1326	1326	1326	0
133	20231101	165700	154505278	1326	1326	1326	1326	0
134	20231101	165600	154505278	1326	1326	1326	1326	0
135	20231101	165500	154505278	1326	1326	1326	1326	0
136	20231101	165400	154505278	1326	1326	1326	1326	0
137	20231101	165300	154505278	1326	1326	1326	1326	0
138	20231101	165200	154505278	1326	1326	1326	1326	0
139	20231101	165100	154505278	1326	1326	1326	1326	0
140	20231101	165000	154505278	1326	1326	1326	1326	0
141	20231101	164900	154505278	1326	1326	1326	1326	0
142	20231101	164800	154505278	1326	1326	1326	1326	0
143	20231101	164700	154505278	1326	1326	1326	1326	0
144	20231101	164600	154505278	1326	1326	1326	1326	0
145	20231101	164500	154505278	1326	1326	1326	1326	0
146	20231101	164400	154505278	1326	1326	1326	1326	0
147	20231101	164300	154505278	1326	1326	1326	1326	0
148	20231101	164200	154505278	1326	1326	1326	1326	0
149	20231101	164100	154505278	1326	1326	1326	1326	0
150	20231101	164000	154505278	1326	1326	1326	1326	0
151	20231101	163900	154505278	1326	1326	1326	1326	0
152	20231101	163800	154505278	1326	1326	1326	1326	1726
153	20231101	163700	154505278	1326	1326	1326	1326	0
154	20231101	163600	154505278	1326	1326	1326	1326	0
155	20231101	163500	154505278	1326	1326	1326	1326	0
156	20231101	163400	154505278	1326	1326	1326	1326	0
157	20231101	163300	154505278	1326	1326	1326	1326	0
158	20231101	163200	154505278	1326	1326	1326	1326	0
159	20231101	163100	154505278	1326	1326	1326	1326	0
160	20231101	163000	154505278	1326	1326	1326	1326	0
161	20231101	162900	154505278	1326	1326	1326	1326	0
162	20231101	162800	154505278	1326	1326	1326	1326	0
163	20231101	162700	154505278	1326	1326	1326	1326	0
164	20231101	162600	154505278	1326	1326	1326	1326	0
165	20231101	162500	154505278	1326	1326	1326	1326	0
166	20231101	162400	154505278	1326	1326	1326	1326	0
167	20231101	162300	154505278	1326	1326	1326	1326	0
168	20231101	162200	154505278	1326	1326	1326	1326	0
169	20231101	162100	154505278	1326	1326	1326	1326	0
170	20231101	162000	154505278	1326	1326	1326	1326	0
171	20231101	161900	154505278	1326	1326	1326	1326	0
172	20231101	161800	154505278	1326	1326	1326	1326	0
173	20231101	161700	154505278	1326	1326	1326	1326	0
174	20231101	161600	154505278	1326	1326	1326	1326	0
175	20231101	161500	154505278	1326	1326	1326	1326	0
176	20231101	161400	154505278	1326	1326	1326	1326	0
177	20231101	161300	154505278	1326	1326	1326	1326	0
178	20231101	161200	154505278	1326	1326	1326	1326	0
179	20231101	161100	154505278	1326	1326	1326	1326	0
180	20231101	161000	154505278	1326	1326	1326	1326	0
181	20231101	160900	154505278	1326	1326	1326	1326	0
182	20231101	160800	154505278	1326	1326	1326	1326	1726
183	20231101	160700	154505278	1326	1326	1326	1326	0
184	20231101	160600	154505278	1326	1326	1326	1326	0
185	20231101	160500	154505278	1326	1326	1326	1326	0
186	20231101	160400	154505278	1326	1326	1326	1326	0
187	20231101	160300	154505278	1326	1326	1326	1326	0
188	20231101	160200	154505278	1326	1326	1326	1326	0
189	20231101	160100	154505278	1326	1326	1326	1326	0
190	20231101	160000	154505278	1326	1326	1326	1326	0
191	20231101	155900	154505278	1326	1326	1326	1326	0
192	20231101	155800	154505278	1326	1326	1326	1326	0
193	20231101	155700	154505278	1326	1326	1326	1326	0
194	20231101	155600	154505278	1326	1326	1326	1326	0
195	20231101	155500	154505278	1326	1326	1326	1326	0
196	20231101	155400	154505278	1326	1326	1326	1326	0
197	20231101	155300	154505278	1326	1326	1326	1326	0
198	20231101	155200	154505278	1326	1326	1326	1326	0
199	20231101	155100	154505278	1326	1326	1326	1326	0
200	20231101	155000	154505278	1326	1326	1326	1326	0
201	20231101	154900	154505278	1326	1326	1326	1326	0
202	20231101	154800	154505278	1326	1326	1326	1326	0
203	20231101	154700	154505278	1326	1326	1326	1326	0
204	20231101	154600	154505278	1326	1326	1326	1326	0
205	20231101	154500	154505278	1326	1326	1326	1326	0
206	20231101	154400	154505278	1326	1326	1326	1326	0
207	20231101	154300	154505278	1326	1326	1326	1326	0
208	20231101	154200	154505278	1326	1326	1326	1326	0
209	20231101	154100	154505278	1326	1326	1326	1326	0
210	20231101	154000	154505278	1326	1326	1326	1326	0
211	20231101	153900	154505278	1326	1326	1326	1326	0
212	20231101	153800	154505278	1326	1326	1326	1326	1726
213	20231101	153700	154505278	1326	1326	1326	1326	0
214	20231101	153600	154505278	1326	1326	1326	1326	0
215	20231101	153500	154505278	1326	1326	1326	1326	0
216	20231101	153400	154505278	1326	1326	1326	1326	0
217	20231101	153300	154505278	1326	1326	1326	1326	0
218	20231101	153200	154505278	1326	1326	1326	1326	0
219	20231101	153100	154505278	1326	1326	1326	1326	0
220	20231101	153000	154505278	1326	1326	1326	1326	1726
221	20231101	152900	152216602	1331	1331	1331	1331	0
222	20231101	152800	152216602	1331	1331	1331	1331	0
223	20231101	152700	152216602	1331	1331	1331	1331	0
224	20231101	152600	152216602	1331	1331	1331	1331	0
225	20231101	152500	152216602	1331	1331	1331	1331	0
226	20231101	152400	152216602	1331	1331	1331	1331	0
227	20231101	152300	152216602	1331	1331	1331	1331	0
228	20231101	152200	152216602	1331	1331	1331	1331	0
229	20231101	152100	152216602	1331	1331	1331	1331	0
230	20231101	152000	152216602	1331	1331	1331	1331	0
231	20231101	151900	152216602	1331	1330	1331	1330	156
232	20231101	151800	152009022	1333	1335	1335	1328	6698
233	20231101	151700	143097878	1336	1336	1336	1336	0
234	20231101	151600	143097878	1336	1336	1336	1336	36
235	20231101	151500	143049782	1336	1336	1336	1336	0
236	20231101	151400	143049782	1336	1336	1336	1336	0
237	20231101	151300	143049782	1336	1335	1336	1335	63
238	20231101	151200	142965676	1335	1335	1335	1335	0
239	20231101	151100	142965676	1335	1335	1335	1335	109
240	20231101	151000	142820161	1333	1332	1333	1332	5270
241	20231101	150900	135800467	1332	1332	1332	1332	4
242	20231101	150800	135795139	1332	1333	1333	1332	1946
243	20231101	150700	133202897	1333	1334	1335	1333	533
244	20231101	150600	132492041	1335	1337	1337	1335	681
245	20231101	150500	131582902	1336	1337	1337	1336	325
246	20231101	150400	131148700	1337	1337	1337	1337	10
247	20231101	150300	131135330	1338	1338	1338	1338	0
248	20231101	150200	131135330	1338	1339	1339	1338	2938
249	20231101	150100	127202438	1340	1340	1340	1340	1000
250	20231101	150000	125862438	1340	1340	1340	1340	1883
251	20231101	145900	123339218	1340	1340	1340	1340	37
252	20231101	145800	123289638	1340	1339	1340	1339	3
253	20231101	145700	123285619	1340	1340	1340	1340	1
254	20231101	145600	123284279	1340	1340	1340	1340	5
255	20231101	145500	123277579	1340	1340	1340	1340	1
256	20231101	145400	123276239	1339	1339	1339	1338	327
257	20231101	145300	122838555	1340	1340	1340	1340	330
258	20231101	145200	122396355	1341	1341	1341	1341	0
259	20231101	145100	122396355	1341	1341	1341	1341	0
260	20231101	145000	122396355	1341	1341	1341	1341	11
261	20231101	144900	122381604	1341	1341	1341	1341	159
262	20231101	144800	122168385	1341	1341	1341	1341	0
263	20231101	144700	122168385	1341	1341	1341	1341	20
264	20231101	144600	122141565	1341	1341	1341	1341	0
265	20231101	144500	122141565	1341	1340	1341	1340	1402
266	20231101	144400	120262694	1338	1338	1338	1338	2
267	20231101	144300	120260018	1338	1338	1338	1338	0
268	20231101	144200	120260018	1338	1338	1338	1338	0
269	20231101	144100	120260018	1338	1338	1338	1338	0
270	20231101	144000	120260018	1338	1338	1338	1338	0
271	20231101	143900	120260018	1338	1338	1338	1338	0
272	20231101	143800	120260018	1338	1337	1338	1337	2
273	20231101	143700	120257343	1336	1336	1336	1336	0
274	20231101	143600	120257343	1336	1336	1336	1336	1
275	20231101	143500	120256007	1335	1335	1335	1335	0
276	20231101	143400	120256007	1335	1335	1335	1335	0
277	20231101	143300	120256007	1335	1335	1335	1335	0
278	20231101	143200	120256007	1335	1335	1335	1335	0
279	20231101	143100	120256007	1335	1335	1335	1335	0
280	20231101	143000	120256007	1335	1335	1335	1335	0
281	20231101	142900	120256007	1335	1335	1335	1335	11
282	20231101	142800	120241322	1335	1337	1337	1335	741
283	20231101	142700	119251719	1337	1337	1337	1337	91
284	20231101	142600	119130052	1335	1335	1335	1335	0
285	20231101	142500	119130052	1335	1335	1335	1335	0
286	20231101	142400	119130052	1335	1337	1337	1335	51
287	20231101	142300	119061867	1337	1337	1337	1337	40
288	20231101	142200	119008387	1337	1337	1337	1337	0
289	20231101	142100	119008387	1337	1336	1337	1335	1902
290	20231101	142000	116468078	1337	1340	1340	1337	213
291	20231101	141900	116183251	1340	1340	1340	1340	0
292	20231101	141800	116183251	1340	1340	1340	1340	0
293	20231101	141700	116183251	1340	1338	1340	1338	202
294	20231101	141600	115912973	1338	1338	1338	1338	0
295	20231101	141500	115912973	1338	1338	1338	1338	0
296	20231101	141400	115912973	1338	1338	1338	1338	1285
297	20231101	141300	114193643	1338	1338	1338	1338	0
298	20231101	141200	114193643	1338	1338	1338	1338	0
299	20231101	141100	114193643	1338	1338	1338	1338	0
300	20231101	141000	114193643	1338	1338	1338	1338	155
301	20231101	140900	113986253	1340	1340	1340	1340	0
302	20231101	140800	113986253	1340	1340	1340	1340	0
303	20231101	140700	113986253	1340	1340	1340	1340	0
304	20231101	140600	113986253	1340	1340	1340	1340	1
305	20231101	140500	113984913	1338	1338	1338	1338	0
306	20231101	140400	113984913	1338	1338	1338	1338	0
307	20231101	140300	113984913	1338	1340	1340	1338	2783
308	20231101	140200	110258562	1340	1340	1340	1340	0
309	20231101	140100	110258562	1340	1340	1340	1340	0
310	20231101	140000	110258562	1340	1340	1340	1340	100
311	20231101	135900	110124562	1341	1341	1341	1341	0
312	20231101	135800	110124562	1341	1341	1341	1341	0
313	20231101	135700	110124562	1341	1341	1341	1341	0
314	20231101	135600	110124562	1341	1341	1341	1341	51
315	20231101	135500	110056171	1341	1341	1341	1341	205
316	20231101	135400	109781266	1342	1342	1342	1342	0
317	20231101	135300	109781266	1342	1342	1342	1342	0
318	20231101	135200	109781266	1342	1342	1342	1342	0
319	20231101	135100	109781266	1342	1342	1342	1342	0
320	20231101	135000	109781266	1342	1342	1342	1342	0
321	20231101	134900	109781266	1342	1342	1342	1342	0
322	20231101	134800	109781266	1342	1342	1342	1342	100
323	20231101	134700	109647066	1342	1342	1342	1342	0
324	20231101	134600	109647066	1342	1342	1342	1341	194
325	20231101	134500	109386762	1342	1342	1342	1342	0
326	20231101	134400	109386762	1342	1342	1342	1342	0
327	20231101	134300	109386762	1342	1342	1342	1342	0
328	20231101	134200	109386762	1342	1342	1342	1342	77
329	20231101	134100	109283428	1342	1342	1342	1342	0
330	20231101	134000	109283428	1342	1342	1342	1342	0
331	20231101	133900	109283428	1342	1342	1342	1342	0
332	20231101	133800	109283428	1342	1342	1342	1342	0
333	20231101	133700	109283428	1342	1342	1342	1342	0
334	20231101	133600	109283428	1342	1342	1342	1342	0
335	20231101	133500	109283428	1342	1342	1342	1342	2
336	20231101	133400	109280744	1339	1339	1339	1339	0
337	20231101	133300	109280744	1339	1339	1339	1339	16
338	20231101	133200	109259320	1342	1342	1342	1342	0
339	20231101	133100	109259320	1342	1342	1342	1342	0
340	20231101	133000	109259320	1342	1342	1342	1342	0
341	20231101	132900	109259320	1342	1340	1342	1339	502
342	20231101	132800	108587135	1339	1339	1339	1339	0
343	20231101	132700	108587135	1339	1339	1339	1339	0
344	20231101	132600	108587135	1339	1339	1339	1339	0
345	20231101	132500	108587135	1339	1339	1339	1339	0
346	20231101	132400	108587135	1339	1339	1339	1339	0
347	20231101	132300	108587135	1339	1339	1339	1339	0
348	20231101	132200	108587135	1339	1339	1339	1339	0
349	20231101	132100	108587135	1339	1339	1339	1339	0
350	20231101	132000	108587135	1339	1339	1339	1339	0
351	20231101	131900	108587135	1339	1339	1339	1339	0
352	20231101	131800	108587135	1339	1339	1339	1339	5
353	20231101	131700	108580440	1339	1339	1339	1339	0
354	20231101	131600	108580440	1339	1339	1339	1339	0
355	20231101	131500	108580440	1339	1339	1339	1339	0
356	20231101	131400	108580440	1339	1341	1341	1339	648
357	20231101	131300	107712561	1341	1341	1341	1341	0
358	20231101	131200	107712561	1341	1341	1341	1341	0
359	20231101	131100	107712561	1341	1341	1341	1341	0
360	20231101	131000	107712561	1341	1341	1341	1341	0
361	20231101	130900	107712561	1341	1341	1341	1341	14
362	20231101	130800	107693787	1340	1340	1340	1340	38
363	20231101	130700	107642867	1340	1340	1340	1340	0
364	20231101	130600	107642867	1340	1340	1340	1340	0
365	20231101	130500	107642867	1340	1340	1340	1340	0
366	20231101	130400	107642867	1340	1340	1340	1340	0
367	20231101	130300	107642867	1340	1340	1340	1340	0
368	20231101	130200	107642867	1340	1340	1340	1340	1
369	20231101	130100	107641527	1340	1340	1340	1340	0
370	20231101	130000	107641527	1340	1340	1340	1340	0
371	20231101	125900	107641527	1340	1340	1340	1340	21
372	20231101	125800	107613387	1340	1340	1340	1340	21
373	20231101	125700	107585247	1339	1339	1339	1339	0
374	20231101	125600	107585247	1339	1339	1339	1339	1953
375	20231101	125500	104970180	1340	1342	1342	1340	947
376	20231101	125400	103701078	1343	1343	1343	1343	0
377	20231101	125300	103701078	1343	1343	1343	1343	0
378	20231101	125200	103701078	1343	1343	1343	1343	0
379	20231101	125100	103701078	1343	1343	1343	1343	100
380	20231101	125000	103566778	1342	1342	1342	1342	0
381	20231101	124900	103566778	1342	1343	1343	1342	143
382	20231101	124800	103374772	1343	1343	1343	1343	0
383	20231101	124700	103374772	1343	1343	1343	1343	0
384	20231101	124600	103374772	1343	1343	1343	1343	0
385	20231101	124500	103374772	1343	1343	1343	1343	0
386	20231101	124400	103374772	1343	1343	1343	1343	0
387	20231101	124300	103374772	1343	1343	1343	1343	0
388	20231101	124200	103374772	1343	1343	1343	1343	0
389	20231101	124100	103374772	1343	1343	1343	1343	0
390	20231101	124000	103374772	1343	1343	1343	1343	2
391	20231101	123900	103372086	1344	1344	1344	1344	0
392	20231101	123800	103372086	1344	1344	1344	1344	0
393	20231101	123700	103372086	1344	1344	1344	1344	0
394	20231101	123600	103372086	1344	1344	1344	1344	0
395	20231101	123500	103372086	1344	1344	1344	1344	0
396	20231101	123400	103372086	1344	1344	1344	1344	0
397	20231101	123300	103372086	1344	1344	1344	1344	0
398	20231101	123200	103372086	1344	1344	1344	1344	0
399	20231101	123100	103372086	1344	1344	1344	1344	0
400	20231101	123000	103372086	1344	1344	1344	1344	66
401	20231101	122900	103283382	1344	1344	1344	1344	1
402	20231101	122800	103282038	1344	1344	1344	1344	0
403	20231101	122700	103282038	1344	1344	1344	1344	0
404	20231101	122600	103282038	1344	1344	1344	1344	0
405	20231101	122500	103282038	1344	1344	1344	1344	0
406	20231101	122400	103282038	1344	1343	1344	1343	378
407	20231101	122300	102774147	1343	1343	1343	1343	0
408	20231101	122200	102774147	1343	1343	1343	1343	0
409	20231101	122100	102774147	1343	1343	1343	1343	0
410	20231101	122000	102774147	1343	1343	1343	1343	0
411	20231101	121900	102774147	1343	1343	1343	1343	0
412	20231101	121800	102774147	1343	1343	1343	1343	0
413	20231101	121700	102774147	1343	1343	1343	1343	0
414	20231101	121600	102774147	1343	1343	1343	1343	0
415	20231101	121500	102774147	1343	1343	1343	1343	1
416	20231101	121400	102772804	1344	1344	1344	1344	817
417	20231101	121300	101674756	1344	1344	1344	1344	0
418	20231101	121200	101674756	1344	1344	1344	1344	50
419	20231101	121100	101607556	1344	1344	1344	1344	0
420	20231101	121000	101607556	1344	1344	1344	1344	6
421	20231101	120900	101599492	1344	1344	1344	1344	10
422	20231101	120800	101586052	1344	1344	1344	1344	10
423	20231101	120700	101572612	1344	1344	1344	1344	10
424	20231101	120600	101559172	1344	1344	1344	1344	14
425	20231101	120500	101540356	1344	1344	1344	1344	10
426	20231101	120400	101526916	1344	1344	1344	1344	10
427	20231101	120300	101513476	1344	1344	1344	1344	12
428	20231101	120200	101497348	1344	1344	1344	1344	10
429	20231101	120100	101483908	1344	1344	1344	1344	10
430	20231101	120000	101470468	1344	1344	1344	1344	11
431	20231101	115900	101455684	1345	1344	1345	1344	30
432	20231101	115800	101415344	1344	1344	1344	1344	10
433	20231101	115700	101401904	1344	1344	1344	1344	10
434	20231101	115600	101388464	1344	1344	1344	1344	12
435	20231101	115500	101372336	1344	1340	1345	1340	1048
436	20231101	115400	99962864	1340	1340	1340	1340	10
437	20231101	115300	99949464	1340	1340	1340	1340	10
438	20231101	115200	99936064	1340	1340	1340	1340	10
439	20231101	115100	99922664	1340	1340	1340	1340	10
440	20231101	115000	99909264	1340	1340	1340	1340	147
441	20231101	114900	99712284	1340	1340	1340	1340	10
442	20231101	114800	99698884	1339	1339	1339	1339	0
443	20231101	114700	99698884	1339	1339	1339	1339	0
444	20231101	114600	99698884	1339	1339	1339	1339	0
445	20231101	114500	99698884	1339	1339	1339	1339	148
446	20231101	114400	99500712	1340	1340	1340	1340	0
447	20231101	114300	99500712	1340	1340	1340	1340	0
448	20231101	114200	99500712	1340	1340	1340	1340	0
449	20231101	114100	99500712	1340	1340	1340	1340	50
450	20231101	114000	99433712	1340	1340	1340	1340	29
451	20231101	113900	99394852	1340	1340	1340	1340	0
452	20231101	113800	99394852	1340	1339	1340	1339	563
453	20231101	113700	98640991	1339	1340	1340	1339	931
454	20231101	113600	97393697	1343	1340	1343	1340	32
455	20231101	113500	97350757	1340	1340	1340	1340	10
456	20231101	113400	97337357	1340	1340	1340	1340	10
457	20231101	113300	97323957	1340	1340	1340	1340	10
458	20231101	113200	97310557	1340	1340	1340	1340	10
459	20231101	113100	97297157	1343	1340	1343	1340	11
460	20231101	113000	97282414	1340	1340	1340	1340	10
461	20231101	112900	97269014	1340	1340	1340	1340	12
462	20231101	112800	97252934	1340	1340	1340	1340	10
463	20231101	112700	97239534	1340	1340	1340	1340	10
464	20231101	112600	97226134	1340	1340	1340	1340	28
465	20231101	112500	97188614	1340	1340	1340	1340	8
466	20231101	112400	97177894	1340	1340	1340	1340	142
467	20231101	112300	96987614	1339	1339	1339	1339	0
468	20231101	112200	96987614	1339	1339	1339	1339	0
469	20231101	112100	96987614	1339	1339	1339	1339	0
470	20231101	112000	96987614	1339	1339	1339	1339	27
471	20231101	111900	96951461	1340	1340	1340	1340	0
472	20231101	111800	96951461	1340	1340	1340	1340	0
473	20231101	111700	96951461	1340	1340	1340	1340	57
474	20231101	111600	96875081	1340	1340	1340	1340	0
475	20231101	111500	96875081	1340	1340	1340	1340	1
476	20231101	111400	96873741	1340	1340	1340	1340	3
477	20231101	111300	96869721	1339	1339	1339	1339	0
478	20231101	111200	96869721	1339	1339	1339	1339	0
479	20231101	111100	96869721	1339	1339	1339	1339	420
480	20231101	111000	96307341	1339	1339	1339	1339	396
481	20231101	110900	95777097	1340	1340	1340	1340	0
482	20231101	110800	95777097	1340	1340	1340	1340	2
483	20231101	110700	95774417	1340	1340	1340	1340	84
484	20231101	110600	95661857	1340	1340	1340	1340	28
485	20231101	110500	95624337	1340	1340	1340	1340	10
486	20231101	110400	95610937	1340	1340	1340	1340	157
487	20231101	110300	95400557	1340	1340	1340	1340	10
488	20231101	110200	95387157	1340	1340	1340	1340	12
489	20231101	110100	95371077	1340	1340	1340	1340	11
490	20231101	110000	95356337	1340	1340	1340	1340	10
491	20231101	105900	95342937	1340	1340	1340	1340	24
492	20231101	105800	95310777	1346	1340	1346	1340	30
493	20231101	105700	95270506	1340	1340	1340	1340	15
494	20231101	105600	95250406	1340	1340	1340	1340	0
495	20231101	105500	95250406	1340	1340	1340	1340	39
496	20231101	105400	95198146	1340	1340	1340	1340	54
497	20231101	105300	95125786	1340	1340	1340	1340	10
498	20231101	105200	95112386	1340	1340	1340	1340	757
499	20231101	105100	94098006	1340	1340	1340	1340	10
500	20231101	105000	94084606	1340	1340	1340	1340	19
501	20231101	104900	94059146	1340	1340	1340	1340	12
502	20231101	104800	94043066	1340	1340	1345	1340	11
503	20231101	104700	94028321	1340	1340	1340	1340	10
504	20231101	104600	94014921	1340	1340	1340	1340	10
505	20231101	104500	94001521	1340	1345	1345	1340	11
506	20231101	104400	93986776	1340	1340	1340	1340	10
507	20231101	104300	93973376	1340	1340	1340	1340	10
508	20231101	104200	93959976	1340	1340	1340	1340	12
509	20231101	104100	93943896	1340	1340	1340	1340	10
510	20231101	104000	93930496	1340	1340	1340	1340	10
511	20231101	103900	93917096	1340	1340	1340	1340	48
512	20231101	103800	93852776	1340	1340	1340	1340	0
513	20231101	103700	93852776	1340	1340	1340	1340	1
514	20231101	103600	93851436	1340	1340	1340	1340	50
515	20231101	103500	93784436	1340	1340	1340	1340	12
516	20231101	103400	93768356	1340	1340	1340	1340	411
517	20231101	103300	93217616	1340	1340	1340	1340	27
518	20231101	103200	93181436	1340	1340	1340	1340	0
519	20231101	103100	93181436	1340	1340	1340	1340	41
520	20231101	103000	93126496	1340	1340	1340	1340	303
521	20231101	102900	92720476	1340	1340	1340	1340	132
522	20231101	102800	92543596	1345	1344	1345	1338	3776
523	20231101	102700	87484829	1344	1344	1344	1344	10
524	20231101	102600	87471389	1344	1344	1344	1343	80
525	20231101	102500	87363877	1343	1343	1343	1343	10
526	20231101	102400	87350447	1343	1343	1343	1343	134
527	20231101	102300	87170485	1344	1344	1346	1344	98
528	20231101	102200	87038753	1343	1343	1343	1343	12
529	20231101	102100	87022637	1343	1346	1346	1343	11
530	20231101	102000	87007861	1343	1343	1343	1343	10
531	20231101	101900	86994431	1343	1343	1343	1343	10
532	20231101	101800	86981001	1343	1343	1343	1343	10
533	20231101	101700	86967571	1343	1347	1347	1343	10
534	20231101	101600	86954137	1347	1347	1347	1347	27
535	20231101	101500	86917768	1348	1347	1348	1347	80
536	20231101	101400	86809940	1348	1348	1348	1348	562
537	20231101	101300	86052364	1351	1348	1351	1348	1082
538	20231101	101200	84591594	1350	1349	1350	1348	4856
539	20231101	101100	78036060	1349	1349	1349	1348	125
540	20231101	101000	77867445	1347	1346	1347	1346	11
541	20231101	100900	77852629	1346	1346	1346	1346	10
542	20231101	100800	77839169	1346	1346	1346	1346	12
543	20231101	100700	77823017	1346	1346	1346	1346	10
544	20231101	100600	77809557	1346	1346	1346	1346	48
545	20231101	100500	77744949	1346	1346	1346	1346	10
546	20231101	100400	77731489	1346	1346	1346	1346	10
547	20231101	100300	77718029	1346	1346	1346	1346	10
548	20231101	100200	77704569	1346	1346	1346	1346	10
549	20231101	100100	77691109	1346	1346	1346	1346	12
550	20231101	100000	77674957	1350	1346	1350	1346	1065
551	20231101	095900	76238037	1348	1343	1348	1342	2768
552	20231101	095800	72513342	1341	1341	1341	1341	10
553	20231101	095700	72499932	1341	1341	1341	1341	10
554	20231101	095600	72486522	1341	1341	1341	1341	994
555	20231101	095500	71153568	1341	1341	1341	1341	12
556	20231101	095400	71137476	1343	1340	1343	1340	68
557	20231101	095300	71046177	1342	1340	1342	1340	493
558	20231101	095200	70384591	1340	1340	1340	1340	840
559	20231101	095100	69258991	1340	1340	1340	1340	900
560	20231101	095000	68052991	1340	1340	1340	1340	300
561	20231101	094900	67650991	1338	1338	1338	1338	0
562	20231101	094800	67650991	1338	1340	1340	1338	3726
563	20231101	094700	62661945	1340	1340	1340	1340	1010
564	20231101	094600	61308545	1340	1340	1341	1340	210
565	20231101	094500	61027144	1340	1342	1342	1339	6010
566	20231101	094400	52971019	1342	1346	1346	1342	3290
567	20231101	094300	48548983	1348	1349	1349	1346	1171
568	20231101	094200	46972676	1350	1350	1350	1350	5227
569	20231101	094100	39916226	1350	1350	1350	1350	722
570	20231101	094000	38941526	1350	1350	1350	1350	10
571	20231101	093900	38928026	1350	1350	1350	1350	10
572	20231101	093800	38914526	1350	1350	1350	1350	10
573	20231101	093700	38901026	1350	1352	1352	1350	81
574	20231101	093600	38791580	1350	1350	1350	1350	10
575	20231101	093500	38778080	1350	1352	1352	1350	101
576	20231101	093400	38641544	1352	1349	1352	1348	882
577	20231101	093300	37450541	1350	1346	1350	1346	57
578	20231101	093200	37373634	1346	1346	1346	1346	10
579	20231101	093100	37360174	1346	1346	1346	1346	10
580	20231101	093000	37346714	1349	1346	1349	1346	59
581	20231101	092900	37267153	1346	1346	1346	1346	20
582	20231101	092800	37240233	1351	1347	1351	1347	452
583	20231101	092700	36629802	1347	1346	1350	1346	1479
584	20231101	092600	34636492	1351	1346	1351	1346	392
585	20231101	092500	34106950	1344	1345	1345	1344	2210
586	20231101	092400	31135405	1354	1353	1354	1345	160
587	20231101	092300	30919098	1352	1345	1352	1345	64
588	20231101	092200	30832640	1345	1345	1345	1345	10
589	20231101	092100	30819190	1355	1345	1355	1345	212
590	20231101	092000	30532539	1345	1345	1352	1345	111
591	20231101	091900	30382600	1352	1353	1353	1352	871
592	20231101	091800	29204862	1353	1343	1353	1343	398
593	20231101	091700	28667131	1343	1343	1343	1343	10
594	20231101	091600	28653701	1343	1343	1343	1343	61
595	20231101	091500	28571778	1348	1343	1348	1343	1501
596	20231101	091400	26548693	1346	1343	1346	1343	217
597	20231101	091300	26256647	1347	1341	1347	1341	253
598	20231101	091200	25916247	1345	1341	1345	1341	976
599	20231101	091100	24606946	1344	1344	1344	1341	355
600	20231101	091000	24129856	1344	1343	1344	1340	227
601	20231101	090900	23824971	1343	1343	1343	1340	688
602	20231101	090800	22901122	1342	1339	1342	1338	3542
603	20231101	090700	18158357	1341	1338	1341	1338	231
604	20231101	090600	17849107	1334	1342	1342	1334	1290
605	20231101	090500	16122925	1342	1338	1342	1338	757
606	20231101	090400	15108500	1338	1331	1338	1331	3024
607	20231101	090300	11068085	1332	1332	1332	1331	383
608	20231101	090200	10558035	1333	1333	1333	1333	33
609	20231101	090100	10514046	1334	1333	1334	1333	1034
610	20231101	090000	9135624	1327	1332	1332	1327	6866