KissMeData/200350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203200	2682513870	9850	9850	9850	9850	1016
3	20231101	203100	2682513870	9850	9850	9850	9850	0
4	20231101	203000	2682513870	9850	9850	9850	9850	0
5	20231101	202900	2682513870	9850	9850	9850	9850	0
6	20231101	202800	2682513870	9850	9850	9850	9850	0
7	20231101	202700	2682513870	9850	9850	9850	9850	0
8	20231101	202600	2682513870	9850	9850	9850	9850	0
9	20231101	202500	2682513870	9850	9850	9850	9850	0
10	20231101	202400	2682513870	9850	9850	9850	9850	0
11	20231101	202300	2682513870	9850	9850	9850	9850	0
12	20231101	202200	2682513870	9850	9850	9850	9850	0
13	20231101	202100	2682513870	9850	9850	9850	9850	0
14	20231101	202000	2682513870	9850	9850	9850	9850	0
15	20231101	201900	2682513870	9850	9850	9850	9850	0
16	20231101	201800	2682513870	9850	9850	9850	9850	0
17	20231101	201700	2682513870	9850	9850	9850	9850	0
18	20231101	201600	2682513870	9850	9850	9850	9850	0
19	20231101	201500	2682513870	9850	9850	9850	9850	0
20	20231101	201400	2682513870	9850	9850	9850	9850	0
21	20231101	201300	2682513870	9850	9850	9850	9850	0
22	20231101	201200	2682513870	9850	9850	9850	9850	0
23	20231101	201100	2682513870	9850	9850	9850	9850	0
24	20231101	201000	2682513870	9850	9850	9850	9850	0
25	20231101	200900	2682513870	9850	9850	9850	9850	0
26	20231101	200800	2682513870	9850	9850	9850	9850	0
27	20231101	200700	2682513870	9850	9850	9850	9850	0
28	20231101	200600	2682513870	9850	9850	9850	9850	0
29	20231101	200500	2682513870	9850	9850	9850	9850	0
30	20231101	200400	2682513870	9850	9850	9850	9850	0
31	20231101	200300	2682513870	9850	9850	9850	9850	0
32	20231101	200200	2682513870	9850	9850	9850	9850	1016
33	20231101	200100	2682513870	9850	9850	9850	9850	0
34	20231101	200000	2682513870	9850	9850	9850	9850	0
35	20231101	195900	2682513870	9850	9850	9850	9850	0
36	20231101	195800	2682513870	9850	9850	9850	9850	0
37	20231101	195700	2682513870	9850	9850	9850	9850	0
38	20231101	195600	2682513870	9850	9850	9850	9850	0
39	20231101	195500	2682513870	9850	9850	9850	9850	0
40	20231101	195400	2682513870	9850	9850	9850	9850	0
41	20231101	195300	2682513870	9850	9850	9850	9850	0
42	20231101	195200	2682513870	9850	9850	9850	9850	0
43	20231101	195100	2682513870	9850	9850	9850	9850	0
44	20231101	195000	2682513870	9850	9850	9850	9850	0
45	20231101	194900	2682513870	9850	9850	9850	9850	0
46	20231101	194800	2682513870	9850	9850	9850	9850	0
47	20231101	194700	2682513870	9850	9850	9850	9850	0
48	20231101	194600	2682513870	9850	9850	9850	9850	0
49	20231101	194500	2682513870	9850	9850	9850	9850	0
50	20231101	194400	2682513870	9850	9850	9850	9850	0
51	20231101	194300	2682513870	9850	9850	9850	9850	0
52	20231101	194200	2682513870	9850	9850	9850	9850	0
53	20231101	194100	2682513870	9850	9850	9850	9850	0
54	20231101	194000	2682513870	9850	9850	9850	9850	0
55	20231101	193900	2682513870	9850	9850	9850	9850	0
56	20231101	193800	2682513870	9850	9850	9850	9850	0
57	20231101	193700	2682513870	9850	9850	9850	9850	0
58	20231101	193600	2682513870	9850	9850	9850	9850	0
59	20231101	193500	2682513870	9850	9850	9850	9850	0
60	20231101	193400	2682513870	9850	9850	9850	9850	0
61	20231101	193300	2682513870	9850	9850	9850	9850	0
62	20231101	193200	2682513870	9850	9850	9850	9850	1016
63	20231101	193100	2682513870	9850	9850	9850	9850	0
64	20231101	193000	2682513870	9850	9850	9850	9850	0
65	20231101	192900	2682513870	9850	9850	9850	9850	0
66	20231101	192800	2682513870	9850	9850	9850	9850	0
67	20231101	192700	2682513870	9850	9850	9850	9850	0
68	20231101	192600	2682513870	9850	9850	9850	9850	0
69	20231101	192500	2682513870	9850	9850	9850	9850	0
70	20231101	192400	2682513870	9850	9850	9850	9850	0
71	20231101	192300	2682513870	9850	9850	9850	9850	0
72	20231101	192200	2682513870	9850	9850	9850	9850	0
73	20231101	192100	2682513870	9850	9850	9850	9850	0
74	20231101	192000	2682513870	9850	9850	9850	9850	0
75	20231101	191900	2682513870	9850	9850	9850	9850	0
76	20231101	191800	2682513870	9850	9850	9850	9850	0
77	20231101	191700	2682513870	9850	9850	9850	9850	0
78	20231101	191600	2682513870	9850	9850	9850	9850	0
79	20231101	191500	2682513870	9850	9850	9850	9850	0
80	20231101	191400	2682513870	9850	9850	9850	9850	0
81	20231101	191300	2682513870	9850	9850	9850	9850	0
82	20231101	191200	2682513870	9850	9850	9850	9850	0
83	20231101	191100	2682513870	9850	9850	9850	9850	0
84	20231101	191000	2682513870	9850	9850	9850	9850	0
85	20231101	190900	2682513870	9850	9850	9850	9850	0
86	20231101	190800	2682513870	9850	9850	9850	9850	0
87	20231101	190700	2682513870	9850	9850	9850	9850	0
88	20231101	190600	2682513870	9850	9850	9850	9850	0
89	20231101	190500	2682513870	9850	9850	9850	9850	0
90	20231101	190400	2682513870	9850	9850	9850	9850	0
91	20231101	190300	2682513870	9850	9850	9850	9850	0
92	20231101	190200	2682513870	9850	9850	9850	9850	1016
93	20231101	190100	2682513870	9850	9850	9850	9850	0
94	20231101	190000	2682513870	9850	9850	9850	9850	0
95	20231101	185900	2682513870	9850	9850	9850	9850	0
96	20231101	185800	2682513870	9850	9850	9850	9850	0
97	20231101	185700	2682513870	9850	9850	9850	9850	0
98	20231101	185600	2682513870	9850	9850	9850	9850	0
99	20231101	185500	2682513870	9850	9850	9850	9850	0
100	20231101	185400	2682513870	9850	9850	9850	9850	0
101	20231101	185300	2682513870	9850	9850	9850	9850	0
102	20231101	185200	2682513870	9850	9850	9850	9850	0
103	20231101	185100	2682513870	9850	9850	9850	9850	0
104	20231101	185000	2682513870	9850	9850	9850	9850	0
105	20231101	184900	2682513870	9850	9850	9850	9850	0
106	20231101	184800	2682513870	9850	9850	9850	9850	0
107	20231101	184700	2682513870	9850	9850	9850	9850	0
108	20231101	184600	2682513870	9850	9850	9850	9850	0
109	20231101	184500	2682513870	9850	9850	9850	9850	0
110	20231101	184400	2682513870	9850	9850	9850	9850	0
111	20231101	184300	2682513870	9850	9850	9850	9850	0
112	20231101	184200	2682513870	9850	9850	9850	9850	0
113	20231101	184100	2682513870	9850	9850	9850	9850	0
114	20231101	184000	2682513870	9850	9850	9850	9850	0
115	20231101	183900	2682513870	9850	9850	9850	9850	0
116	20231101	183800	2682513870	9850	9850	9850	9850	0
117	20231101	183700	2682513870	9850	9850	9850	9850	0
118	20231101	183600	2682513870	9850	9850	9850	9850	0
119	20231101	183500	2682513870	9850	9850	9850	9850	0
120	20231101	183400	2682513870	9850	9850	9850	9850	0
121	20231101	183300	2682513870	9850	9850	9850	9850	0
122	20231101	183200	2682513870	9850	9850	9850	9850	1016
123	20231101	183100	2682513870	9850	9850	9850	9850	0
124	20231101	183000	2682513870	9850	9850	9850	9850	0
125	20231101	182900	2682513870	9850	9850	9850	9850	0
126	20231101	182800	2682513870	9850	9850	9850	9850	0
127	20231101	182700	2682513870	9850	9850	9850	9850	0
128	20231101	182600	2682513870	9850	9850	9850	9850	0
129	20231101	182500	2682513870	9850	9850	9850	9850	0
130	20231101	182400	2682513870	9850	9850	9850	9850	0
131	20231101	182300	2682513870	9850	9850	9850	9850	0
132	20231101	182200	2682513870	9850	9850	9850	9850	0
133	20231101	182100	2682513870	9850	9850	9850	9850	0
134	20231101	182000	2682513870	9850	9850	9850	9850	0
135	20231101	181900	2682513870	9850	9850	9850	9850	0
136	20231101	181800	2682513870	9850	9850	9850	9850	0
137	20231101	181700	2682513870	9850	9850	9850	9850	0
138	20231101	181600	2682513870	9850	9850	9850	9850	0
139	20231101	181500	2682513870	9850	9850	9850	9850	0
140	20231101	181400	2682513870	9850	9850	9850	9850	0
141	20231101	181300	2682513870	9850	9850	9850	9850	0
142	20231101	181200	2682513870	9850	9850	9850	9850	0
143	20231101	181100	2682513870	9850	9850	9850	9850	0
144	20231101	181000	2682513870	9850	9850	9850	9850	0
145	20231101	180900	2682513870	9850	9850	9850	9850	0
146	20231101	180800	2682513870	9850	9850	9850	9850	0
147	20231101	180700	2682513870	9850	9850	9850	9850	0
148	20231101	180600	2682513870	9850	9850	9850	9850	0
149	20231101	180500	2682513870	9850	9850	9850	9850	0
150	20231101	180400	2682513870	9850	9850	9850	9850	0
151	20231101	180300	2682513870	9850	9850	9850	9850	0
152	20231101	180200	2682513870	9850	9850	9850	9850	1016
153	20231101	180100	2682513870	9850	9850	9850	9850	0
154	20231101	180000	2682513870	9850	9850	9850	9850	0
155	20231101	175900	2682513870	9850	9850	9850	9850	0
156	20231101	175800	2682513870	9850	9850	9850	9850	0
157	20231101	175700	2682513870	9850	9850	9850	9850	0
158	20231101	175600	2682513870	9850	9850	9850	9850	0
159	20231101	175500	2682513870	9850	9850	9850	9850	0
160	20231101	175400	2682513870	9850	9850	9850	9850	0
161	20231101	175300	2682513870	9850	9850	9850	9850	0
162	20231101	175200	2682513870	9850	9850	9850	9850	0
163	20231101	175100	2682513870	9850	9850	9850	9850	0
164	20231101	175000	2682513870	9850	9850	9850	9850	0
165	20231101	174900	2682513870	9850	9850	9850	9850	0
166	20231101	174800	2682513870	9850	9850	9850	9850	0
167	20231101	174700	2682513870	9850	9850	9850	9850	0
168	20231101	174600	2682513870	9850	9850	9850	9850	0
169	20231101	174500	2682513870	9850	9850	9850	9850	0
170	20231101	174400	2682513870	9850	9850	9850	9850	0
171	20231101	174300	2682513870	9850	9850	9850	9850	0
172	20231101	174200	2682513870	9850	9850	9850	9850	0
173	20231101	174100	2682513870	9850	9850	9850	9850	0
174	20231101	174000	2682513870	9850	9850	9850	9850	0
175	20231101	173900	2682513870	9850	9850	9850	9850	0
176	20231101	173800	2682513870	9850	9850	9850	9850	0
177	20231101	173700	2682513870	9850	9850	9850	9850	0
178	20231101	173600	2682513870	9850	9850	9850	9850	0
179	20231101	173500	2682513870	9850	9850	9850	9850	0
180	20231101	173400	2682513870	9850	9850	9850	9850	0
181	20231101	173300	2682513870	9850	9850	9850	9850	0
182	20231101	173200	2682513870	9850	9850	9850	9850	1016
183	20231101	173100	2682513870	9850	9850	9850	9850	0
184	20231101	173000	2682513870	9850	9850	9850	9850	0
185	20231101	172900	2682513870	9850	9850	9850	9850	0
186	20231101	172800	2682513870	9850	9850	9850	9850	0
187	20231101	172700	2682513870	9850	9850	9850	9850	0
188	20231101	172600	2682513870	9850	9850	9850	9850	0
189	20231101	172500	2682513870	9850	9850	9850	9850	0
190	20231101	172400	2682513870	9850	9850	9850	9850	0
191	20231101	172300	2682513870	9850	9850	9850	9850	0
192	20231101	172200	2682513870	9850	9850	9850	9850	0
193	20231101	172100	2682513870	9850	9850	9850	9850	0
194	20231101	172000	2682513870	9850	9850	9850	9850	0
195	20231101	171900	2682513870	9850	9850	9850	9850	0
196	20231101	171800	2682513870	9850	9850	9850	9850	0
197	20231101	171700	2682513870	9850	9850	9850	9850	0
198	20231101	171600	2682513870	9850	9850	9850	9850	0
199	20231101	171500	2682513870	9850	9850	9850	9850	0
200	20231101	171400	2682513870	9850	9850	9850	9850	0
201	20231101	171300	2682513870	9850	9850	9850	9850	0
202	20231101	171200	2682513870	9850	9850	9850	9850	0
203	20231101	171100	2682513870	9850	9850	9850	9850	0
204	20231101	171000	2682513870	9850	9850	9850	9850	0
205	20231101	170900	2682513870	9850	9850	9850	9850	0
206	20231101	170800	2682513870	9850	9850	9850	9850	0
207	20231101	170700	2682513870	9850	9850	9850	9850	0
208	20231101	170600	2682513870	9850	9850	9850	9850	0
209	20231101	170500	2682513870	9850	9850	9850	9850	0
210	20231101	170400	2682513870	9850	9850	9850	9850	0
211	20231101	170300	2682513870	9850	9850	9850	9850	0
212	20231101	170200	2682513870	9850	9850	9850	9850	1016
213	20231101	170100	2682513870	9850	9850	9850	9850	0
214	20231101	170000	2682513870	9850	9850	9850	9850	0
215	20231101	165900	2682513870	9850	9850	9850	9850	0
216	20231101	165800	2682513870	9850	9850	9850	9850	0
217	20231101	165700	2682513870	9850	9850	9850	9850	0
218	20231101	165600	2682513870	9850	9850	9850	9850	0
219	20231101	165500	2682513870	9850	9850	9850	9850	0
220	20231101	165400	2682513870	9850	9850	9850	9850	0
221	20231101	165300	2682513870	9850	9850	9850	9850	0
222	20231101	165200	2682513870	9850	9850	9850	9850	0
223	20231101	165100	2682513870	9850	9850	9850	9850	0
224	20231101	165000	2682513870	9850	9850	9850	9850	0
225	20231101	164900	2682513870	9850	9850	9850	9850	0
226	20231101	164800	2682513870	9850	9850	9850	9850	0
227	20231101	164700	2682513870	9850	9850	9850	9850	0
228	20231101	164600	2682513870	9850	9850	9850	9850	0
229	20231101	164500	2682513870	9850	9850	9850	9850	0
230	20231101	164400	2682513870	9850	9850	9850	9850	0
231	20231101	164300	2682513870	9850	9850	9850	9850	0
232	20231101	164200	2682513870	9850	9850	9850	9850	0
233	20231101	164100	2682513870	9850	9850	9850	9850	0
234	20231101	164000	2682513870	9850	9850	9850	9850	0
235	20231101	163900	2682513870	9850	9850	9850	9850	0
236	20231101	163800	2682513870	9850	9850	9850	9850	0
237	20231101	163700	2682513870	9850	9850	9850	9850	0
238	20231101	163600	2682513870	9850	9850	9850	9850	0
239	20231101	163500	2682513870	9850	9850	9850	9850	0
240	20231101	163400	2682513870	9850	9850	9850	9850	0
241	20231101	163300	2682513870	9850	9850	9850	9850	0
242	20231101	163200	2682513870	9850	9850	9850	9850	1016
243	20231101	163100	2682513870	9850	9850	9850	9850	0
244	20231101	163000	2682513870	9850	9850	9850	9850	0
245	20231101	162900	2682513870	9850	9850	9850	9850	0
246	20231101	162800	2682513870	9850	9850	9850	9850	0
247	20231101	162700	2682513870	9850	9850	9850	9850	0
248	20231101	162600	2682513870	9850	9850	9850	9850	0
249	20231101	162500	2682513870	9850	9850	9850	9850	0
250	20231101	162400	2682513870	9850	9850	9850	9850	0
251	20231101	162300	2682513870	9850	9850	9850	9850	0
252	20231101	162200	2682513870	9850	9850	9850	9850	0
253	20231101	162100	2682513870	9850	9850	9850	9850	0
254	20231101	162000	2682513870	9850	9850	9850	9850	0
255	20231101	161900	2682513870	9850	9850	9850	9850	0
256	20231101	161800	2682513870	9850	9850	9850	9850	0
257	20231101	161700	2682513870	9850	9850	9850	9850	0
258	20231101	161600	2682513870	9850	9850	9850	9850	0
259	20231101	161500	2682513870	9850	9850	9850	9850	0
260	20231101	161400	2682513870	9850	9850	9850	9850	0
261	20231101	161300	2682513870	9850	9850	9850	9850	0
262	20231101	161200	2682513870	9850	9850	9850	9850	0
263	20231101	161100	2682513870	9850	9850	9850	9850	0
264	20231101	161000	2682513870	9850	9850	9850	9850	0
265	20231101	160900	2682513870	9850	9850	9850	9850	0
266	20231101	160800	2682513870	9850	9850	9850	9850	0
267	20231101	160700	2682513870	9850	9850	9850	9850	0
268	20231101	160600	2682513870	9850	9850	9850	9850	0
269	20231101	160500	2682513870	9850	9850	9850	9850	0
270	20231101	160400	2682513870	9850	9850	9850	9850	0
271	20231101	160300	2682513870	9850	9850	9850	9850	0
272	20231101	160200	2682513870	9850	9850	9850	9850	1016
273	20231101	160100	2682513870	9850	9850	9850	9850	0
274	20231101	160000	2682513870	9850	9850	9850	9850	0
275	20231101	155900	2682513870	9850	9850	9850	9850	0
276	20231101	155800	2682513870	9850	9850	9850	9850	0
277	20231101	155700	2682513870	9850	9850	9850	9850	0
278	20231101	155600	2682513870	9850	9850	9850	9850	0
279	20231101	155500	2682513870	9850	9850	9850	9850	0
280	20231101	155400	2682513870	9850	9850	9850	9850	0
281	20231101	155300	2682513870	9850	9850	9850	9850	0
282	20231101	155200	2682513870	9850	9850	9850	9850	0
283	20231101	155100	2682513870	9850	9850	9850	9850	0
284	20231101	155000	2682513870	9850	9850	9850	9850	0
285	20231101	154900	2682513870	9850	9850	9850	9850	0
286	20231101	154800	2682513870	9850	9850	9850	9850	0
287	20231101	154700	2682513870	9850	9850	9850	9850	0
288	20231101	154600	2682513870	9850	9850	9850	9850	0
289	20231101	154500	2682513870	9850	9850	9850	9850	0
290	20231101	154400	2682513870	9850	9850	9850	9850	0
291	20231101	154300	2682513870	9850	9850	9850	9850	0
292	20231101	154200	2682513870	9850	9850	9850	9850	0
293	20231101	154100	2682513870	9850	9850	9850	9850	0
294	20231101	154000	2682513870	9850	9850	9850	9850	0
295	20231101	153900	2682513870	9850	9850	9850	9850	0
296	20231101	153800	2682513870	9850	9850	9850	9850	0
297	20231101	153700	2682513870	9850	9850	9850	9850	0
298	20231101	153600	2682513870	9850	9850	9850	9850	0
299	20231101	153500	2682513870	9850	9850	9850	9850	0
300	20231101	153400	2682513870	9850	9850	9850	9850	0
301	20231101	153300	2682513870	9850	9850	9850	9850	0
302	20231101	153200	2682513870	9850	9850	9850	9850	1016
303	20231101	153100	2682513870	9850	9850	9850	9850	0
304	20231101	153000	2682513870	9850	9850	9850	9850	1016
305	20231101	152900	2672506270	9830	9830	9830	9830	0
306	20231101	152800	2672506270	9830	9830	9830	9830	0
307	20231101	152700	2672506270	9830	9830	9830	9830	0
308	20231101	152600	2672506270	9830	9830	9830	9830	0
309	20231101	152500	2672506270	9830	9830	9830	9830	0
310	20231101	152400	2672506270	9830	9830	9830	9830	0
311	20231101	152300	2672506270	9830	9830	9830	9830	0
312	20231101	152200	2672506270	9830	9830	9830	9830	0
313	20231101	152100	2672506270	9830	9830	9830	9830	0
314	20231101	152000	2672506270	9830	9830	9830	9830	0
315	20231101	151900	2672506270	9830	9870	9870	9820	562
316	20231101	151800	2666978860	9850	9850	9850	9850	503
317	20231101	151700	2662024310	9860	9850	9860	9850	576
318	20231101	151600	2656345950	9850	9870	9870	9850	160
319	20231101	151500	2654766860	9870	9880	9880	9860	21
320	20231101	151400	2654559500	9870	9840	9870	9840	1165
321	20231101	151300	2643087940	9840	9840	9840	9840	54
322	20231101	151200	2642556580	9850	9850	9850	9850	0
323	20231101	151100	2642556580	9850	9850	9850	9850	1
324	20231101	151000	2642546730	9800	9800	9800	9800	0
325	20231101	150900	2642546730	9800	9810	9810	9800	500
326	20231101	150800	2637646630	9850	9850	9850	9850	27
327	20231101	150700	2637380680	9850	9800	9850	9800	501
328	20231101	150600	2632470830	9800	9810	9810	9800	707
329	20231101	150500	2625542220	9800	9800	9800	9800	399
330	20231101	150400	2621632020	9800	9800	9800	9800	4
331	20231101	150300	2621592820	9790	9790	9790	9790	0
332	20231101	150200	2621592820	9790	9790	9790	9790	0
333	20231101	150100	2621592820	9790	9800	9800	9790	1887
334	20231101	150000	2603119010	9790	9800	9800	9790	283
335	20231101	145900	2600346010	9800	9810	9810	9800	58
336	20231101	145800	2599777110	9860	9860	9860	9860	47
337	20231101	145700	2599313690	9850	9850	9850	9850	0
338	20231101	145600	2599313690	9850	9850	9850	9850	0
339	20231101	145500	2599313690	9850	9810	9850	9810	934
340	20231101	145400	2590119150	9810	9780	9810	9780	173
341	20231101	145300	2588423100	9770	9780	9780	9770	40
342	20231101	145200	2588032200	9780	9780	9780	9780	102
343	20231101	145100	2587034640	9780	9790	9790	9780	155
344	20231101	145000	2585518730	9780	9790	9790	9780	58
345	20231101	144900	2584951460	9790	9790	9790	9790	0
346	20231101	144800	2584951460	9790	9790	9790	9790	16
347	20231101	144700	2584794820	9810	9810	9810	9810	1
348	20231101	144600	2584785010	9830	9830	9830	9830	0
349	20231101	144500	2584785010	9830	9780	9830	9780	203
350	20231101	144400	2582790670	9790	9830	9830	9790	136
351	20231101	144300	2581459190	9830	9830	9830	9830	1
352	20231101	144200	2581449360	9830	9830	9830	9830	1
353	20231101	144100	2581439530	9790	9790	9790	9790	104
354	20231101	144000	2580421370	9800	9840	9840	9800	582
355	20231101	143900	2574713490	9840	9840	9840	9840	50
356	20231101	143800	2574221490	9840	9840	9840	9840	222
357	20231101	143700	2572037010	9840	9850	9850	9840	257
358	20231101	143600	2569507120	9870	9870	9870	9870	0
359	20231101	143500	2569507120	9870	9860	9870	9860	21
360	20231101	143400	2569300050	9860	9860	9860	9860	0
361	20231101	143300	2569300050	9860	9860	9860	9860	0
362	20231101	143200	2569300050	9860	9860	9860	9860	1
363	20231101	143100	2569290190	9840	9840	9840	9840	0
364	20231101	143000	2569290190	9840	9840	9840	9840	5
365	20231101	142900	2569240990	9860	9860	9860	9860	0
366	20231101	142800	2569240990	9860	9860	9860	9860	0
367	20231101	142700	2569240990	9860	9840	9860	9830	442
368	20231101	142600	2564891510	9840	9840	9840	9840	46
369	20231101	142500	2564438870	9830	9830	9830	9830	100
370	20231101	142400	2563455870	9840	9850	9850	9840	177
371	20231101	142300	2561714020	9860	9860	9860	9860	20
372	20231101	142200	2561516820	9880	9880	9880	9880	0
373	20231101	142100	2561516820	9880	9880	9880	9880	1
374	20231101	142000	2561506940	9870	9850	9870	9850	284
375	20231101	141900	2558707520	9820	9840	9840	9820	75
376	20231101	141800	2557969620	9840	9840	9840	9840	6
377	20231101	141700	2557910580	9840	9840	9840	9840	0
378	20231101	141600	2557910580	9840	9810	9840	9810	107
379	20231101	141500	2556857740	9810	9810	9810	9810	105
380	20231101	141400	2555827690	9840	9840	9840	9840	0
381	20231101	141300	2555827690	9840	9840	9840	9840	0
382	20231101	141200	2555827690	9840	9840	9840	9840	0
383	20231101	141100	2555827690	9840	9840	9840	9840	52
384	20231101	141000	2555316010	9850	9850	9850	9850	0
385	20231101	140900	2555316010	9850	9850	9850	9850	0
386	20231101	140800	2555316010	9850	9800	9850	9790	1739
387	20231101	140700	2538289510	9860	9860	9860	9860	0
388	20231101	140600	2538289510	9860	9860	9860	9860	0
389	20231101	140500	2538289510	9860	9860	9860	9860	0
390	20231101	140400	2538289510	9860	9830	9860	9830	25
391	20231101	140300	2538043250	9820	9820	9820	9820	186
392	20231101	140200	2536216730	9830	9830	9830	9830	0
393	20231101	140100	2536216730	9830	9830	9830	9830	0
394	20231101	140000	2536216730	9830	9830	9830	9780	421
395	20231101	135900	2532089250	9780	9780	9780	9780	0
396	20231101	135800	2532089250	9780	9780	9780	9780	0
397	20231101	135700	2532089250	9780	9780	9780	9780	5
398	20231101	135600	2532040350	9770	9770	9770	9770	0
399	20231101	135500	2532040350	9770	9840	9840	9770	17
400	20231101	135400	2531874150	9850	9850	9850	9850	2
401	20231101	135300	2531854450	9850	9850	9850	9850	1
402	20231101	135200	2531844600	9850	9850	9850	9850	0
403	20231101	135100	2531844600	9850	9820	9860	9790	755
404	20231101	135000	2524420860	9770	9770	9770	9770	0
405	20231101	134900	2524420860	9770	9770	9770	9770	0
406	20231101	134800	2524420860	9770	9770	9770	9770	0
407	20231101	134700	2524420860	9770	9770	9770	9770	0
408	20231101	134600	2524420860	9770	9770	9770	9770	0
409	20231101	134500	2524420860	9770	9770	9770	9770	0
410	20231101	134400	2524420860	9770	9770	9770	9770	100
411	20231101	134300	2523443860	9820	9820	9820	9820	0
412	20231101	134200	2523443860	9820	9820	9820	9820	2
413	20231101	134100	2523424220	9770	9770	9770	9770	12
414	20231101	134000	2523306980	9820	9820	9820	9820	216
415	20231101	133900	2521185860	9800	9800	9800	9800	0
416	20231101	133800	2521185860	9800	9800	9800	9800	0
417	20231101	133700	2521185860	9800	9800	9800	9800	0
418	20231101	133600	2521185860	9800	9790	9800	9790	656
419	20231101	133500	2514761520	9780	9780	9780	9780	0
420	20231101	133400	2514761520	9780	9780	9780	9780	0
421	20231101	133300	2514761520	9780	9780	9780	9780	99
422	20231101	133200	2513793300	9780	9780	9780	9780	0
423	20231101	133100	2513793300	9780	9730	9780	9730	290
424	20231101	133000	2510971550	9730	9730	9730	9730	0
425	20231101	132900	2510971550	9730	9730	9730	9730	0
426	20231101	132800	2510971550	9730	9730	9730	9730	1
427	20231101	132700	2510961820	9780	9780	9780	9780	0
428	20231101	132600	2510961820	9780	9780	9780	9780	0
429	20231101	132500	2510961820	9780	9780	9780	9780	0
430	20231101	132400	2510961820	9780	9780	9780	9780	0
431	20231101	132300	2510961820	9780	9780	9780	9780	73
432	20231101	132200	2510247880	9780	9780	9780	9780	1
433	20231101	132100	2510238100	9780	9780	9780	9780	0
434	20231101	132000	2510238100	9780	9780	9780	9780	0
435	20231101	131900	2510238100	9780	9800	9800	9780	159
436	20231101	131800	2508679920	9820	9820	9820	9820	13
437	20231101	131700	2508552260	9820	9820	9820	9820	0
438	20231101	131600	2508552260	9820	9820	9820	9820	0
439	20231101	131500	2508552260	9820	9820	9820	9820	1
440	20231101	131400	2508542440	9800	9800	9800	9800	100
441	20231101	131300	2507562440	9800	9800	9800	9800	7
442	20231101	131200	2507493840	9800	9800	9800	9800	0
443	20231101	131100	2507493840	9800	9800	9800	9800	0
444	20231101	131000	2507493840	9800	9800	9800	9800	65
445	20231101	130900	2506856840	9830	9830	9830	9810	7
446	20231101	130800	2506788130	9820	9820	9820	9820	54
447	20231101	130700	2506257850	9820	9820	9820	9820	0
448	20231101	130600	2506257850	9820	9800	9820	9800	7
449	20231101	130500	2506189230	9800	9800	9800	9800	0
450	20231101	130400	2506189230	9800	9800	9800	9800	0
451	20231101	130300	2506189230	9800	9800	9800	9800	0
452	20231101	130200	2506189230	9800	9800	9800	9800	0
453	20231101	130100	2506189230	9800	9800	9800	9800	0
454	20231101	130000	2506189230	9800	9830	9830	9800	1166
455	20231101	125900	2494761940	9830	9810	9830	9810	6
456	20231101	125800	2494702980	9800	9800	9830	9800	63
457	20231101	125700	2494085130	9800	9800	9800	9800	9
458	20231101	125600	2493996930	9800	9800	9800	9800	0
459	20231101	125500	2493996930	9800	9820	9830	9800	134
460	20231101	125400	2492681740	9800	9740	9800	9740	1284
461	20231101	125300	2480128470	9720	9720	9720	9720	0
462	20231101	125200	2480128470	9720	9720	9720	9720	0
463	20231101	125100	2480128470	9720	9720	9720	9720	2
464	20231101	125000	2480109030	9720	9730	9730	9720	103
465	20231101	124900	2479107570	9730	9730	9730	9730	0
466	20231101	124800	2479107570	9730	9730	9730	9730	0
467	20231101	124700	2479107570	9730	9730	9730	9730	5
468	20231101	124600	2479058920	9740	9740	9740	9740	0
469	20231101	124500	2479058920	9740	9740	9740	9740	0
470	20231101	124400	2479058920	9740	9740	9740	9740	0
471	20231101	124300	2479058920	9740	9740	9740	9740	0
472	20231101	124200	2479058920	9740	9740	9740	9740	43
473	20231101	124100	2478640100	9720	9730	9730	9720	153
474	20231101	124000	2477152910	9720	9720	9720	9720	0
475	20231101	123900	2477152910	9720	9720	9720	9720	180
476	20231101	123800	2475403310	9720	9720	9720	9720	0
477	20231101	123700	2475403310	9720	9720	9720	9720	0
478	20231101	123600	2475403310	9720	9740	9740	9720	178
479	20231101	123500	2473672330	9770	9770	9770	9770	1
480	20231101	123400	2473662560	9740	9740	9740	9740	40
481	20231101	123300	2473272960	9740	9740	9740	9740	11
482	20231101	123200	2473165820	9740	9740	9740	9740	0
483	20231101	123100	2473165820	9740	9740	9740	9740	0
484	20231101	123000	2473165820	9740	9740	9740	9740	0
485	20231101	122900	2473165820	9740	9740	9740	9740	1
486	20231101	122800	2473156080	9710	9710	9710	9710	10
487	20231101	122700	2473058980	9710	9740	9740	9710	30
488	20231101	122600	2472767510	9740	9740	9740	9740	414
489	20231101	122500	2468735150	9740	9740	9740	9740	136
490	20231101	122400	2467410510	9740	9740	9740	9740	50
491	20231101	122300	2466923510	9750	9750	9750	9750	0
492	20231101	122200	2466923510	9750	9750	9750	9750	0
493	20231101	122100	2466923510	9750	9750	9750	9750	0
494	20231101	122000	2466923510	9750	9750	9750	9750	0
495	20231101	121900	2466923510	9750	9750	9750	9750	0
496	20231101	121800	2466923510	9750	9750	9750	9750	0
497	20231101	121700	2466923510	9750	9760	9760	9750	23
498	20231101	121600	2466699080	9760	9760	9760	9760	2
499	20231101	121500	2466679560	9760	9760	9760	9760	1
500	20231101	121400	2466669800	9730	9710	9730	9710	721
501	20231101	121300	2459662810	9710	9710	9710	9710	0
502	20231101	121200	2459662810	9710	9700	9710	9700	3
503	20231101	121100	2459633700	9700	9700	9700	9700	0
504	20231101	121000	2459633700	9700	9700	9700	9700	116
505	20231101	120900	2458508500	9700	9700	9700	9700	0
506	20231101	120800	2458508500	9700	9700	9700	9700	0
507	20231101	120700	2458508500	9700	9700	9700	9700	0
508	20231101	120600	2458508500	9700	9700	9700	9700	2
509	20231101	120500	2458489100	9700	9700	9700	9700	0
510	20231101	120400	2458489100	9700	9700	9700	9700	0
511	20231101	120300	2458489100	9700	9700	9700	9700	1
512	20231101	120200	2458479400	9700	9700	9700	9700	316
513	20231101	120100	2455414200	9700	9680	9700	9680	31
514	20231101	120000	2455113520	9680	9680	9680	9680	0
515	20231101	115900	2455113520	9680	9680	9680	9680	0
516	20231101	115800	2455113520	9680	9680	9680	9680	0
517	20231101	115700	2455113520	9680	9680	9680	9680	0
518	20231101	115600	2455113520	9680	9680	9680	9680	200
519	20231101	115500	2453177520	9690	9680	9690	9680	424
520	20231101	115400	2449068970	9690	9690	9690	9690	262
521	20231101	115300	2446530190	9690	9690	9690	9690	10
522	20231101	115200	2446433290	9700	9700	9700	9700	0
523	20231101	115100	2446433290	9700	9700	9700	9700	4
524	20231101	115000	2446394490	9690	9690	9690	9690	100
525	20231101	114900	2445425490	9700	9700	9700	9700	0
526	20231101	114800	2445425490	9700	9700	9700	9700	100
527	20231101	114700	2444455490	9700	9700	9700	9700	21
528	20231101	114600	2444251790	9700	9690	9700	9690	122
529	20231101	114500	2443069290	9680	9680	9680	9680	921
530	20231101	114400	2434154010	9670	9680	9680	9670	40
531	20231101	114300	2433767110	9670	9670	9670	9670	38
532	20231101	114200	2433399650	9670	9670	9670	9670	31
533	20231101	114100	2433099880	9680	9680	9680	9680	242
534	20231101	114000	2430757320	9670	9670	9670	9670	0
535	20231101	113900	2430757320	9670	9670	9670	9670	3
536	20231101	113800	2430728310	9670	9670	9670	9670	0
537	20231101	113700	2430728310	9670	9670	9670	9670	1
538	20231101	113600	2430718640	9650	9650	9650	9650	0
539	20231101	113500	2430718640	9650	9640	9650	9640	142
540	20231101	113400	2429348510	9640	9640	9640	9640	100
541	20231101	113300	2428384510	9640	9660	9680	9640	106
542	20231101	113200	2427359790	9660	9660	9670	9660	170
543	20231101	113100	2425717190	9670	9670	9670	9670	100
544	20231101	113000	2424750190	9680	9680	9680	9680	1
545	20231101	112900	2424740510	9680	9680	9680	9680	0
546	20231101	112800	2424740510	9680	9680	9680	9680	7
547	20231101	112700	2424672750	9690	9690	9690	9690	0
548	20231101	112600	2424672750	9690	9630	9690	9630	314
549	20231101	112500	2421644820	9640	9640	9640	9640	21
550	20231101	112400	2421442380	9640	9640	9640	9640	1
551	20231101	112300	2421432740	9650	9650	9650	9630	643
552	20231101	112200	2415239710	9640	9640	9650	9640	110
553	20231101	112100	2414179130	9650	9650	9650	9650	0
554	20231101	112000	2414179130	9650	9650	9650	9650	0
555	20231101	111900	2414179130	9650	9630	9650	9630	65
556	20231101	111800	2413553160	9630	9640	9640	9630	70
557	20231101	111700	2412878760	9640	9640	9640	9640	236
558	20231101	111600	2410603720	9650	9650	9650	9650	67
559	20231101	111500	2409957170	9650	9650	9650	9650	43
560	20231101	111400	2409542220	9640	9640	9640	9640	221
561	20231101	111300	2407411780	9650	9680	9680	9650	1193
562	20231101	111200	2395894210	9670	9670	9670	9670	5
563	20231101	111100	2395845860	9670	9660	9690	9660	101
564	20231101	111000	2394870050	9660	9660	9660	9660	64
565	20231101	110900	2394251810	9670	9670	9670	9670	16
566	20231101	110800	2394097090	9660	9670	9670	9660	384
567	20231101	110700	2390387620	9670	9660	9670	9660	70
568	20231101	110600	2389711390	9660	9680	9680	9660	973
569	20231101	110500	2380292770	9690	9690	9690	9690	115
570	20231101	110400	2379178420	9690	9710	9710	9690	553
571	20231101	110300	2373818950	9680	9700	9700	9680	24
572	20231101	110200	2373586170	9700	9650	9700	9650	127
573	20231101	110100	2372358050	9640	9640	9680	9640	324
574	20231101	110000	2369230990	9630	9650	9650	9630	144
575	20231101	105900	2367842770	9650	9640	9650	9630	534
576	20231101	105800	2362694140	9640	9640	9640	9640	557
577	20231101	105700	2357324660	9650	9650	9680	9640	333
578	20231101	105600	2354112030	9660	9670	9670	9650	54
579	20231101	105500	2353590410	9650	9650	9650	9650	0
580	20231101	105400	2353590410	9650	9650	9660	9640	256
581	20231101	105300	2351122110	9660	9680	9680	9660	315
582	20231101	105200	2348072930	9680	9630	9680	9630	583
583	20231101	105100	2342433570	9630	9630	9710	9630	659
584	20231101	105000	2336076170	9630	9630	9630	9630	61
585	20231101	104900	2335488740	9620	9670	9670	9620	840
586	20231101	104800	2327388090	9670	9740	9740	9670	581
587	20231101	104700	2321744030	9740	9570	9740	9570	5546
588	20231101	104600	2268433980	9570	9640	9650	9570	4913
589	20231101	104500	2221204250	9640	9680	9690	9640	2211
590	20231101	104400	2199831220	9690	9720	9770	9690	2294
591	20231101	104300	2177559070	9720	9780	9800	9720	2280
592	20231101	104200	2155346340	9810	9800	9810	9760	1723
593	20231101	104100	2138485500	9800	9920	9920	9800	5567
594	20231101	104000	2083658110	9920	9990	10010	9920	4854
595	20231101	103900	2035298250	9990	10050	10060	9990	9170
596	20231101	103800	1943368290	10060	10070	10100	10060	2905
597	20231101	103700	1914100930	10060	10110	10180	10060	6351
598	20231101	103600	1849831920	10120	10050	10160	10050	8100
599	20231101	103500	1768160090	10060	10220	10300	10060	10915
600	20231101	103400	1656941070	10230	10490	10630	10180	27559
601	20231101	103300	1370741140	10490	10760	10830	10070	28944
602	20231101	103200	1065570660	10630	10800	10920	10510	39161
603	20231101	103100	646250620	10700	10600	10860	10360	37885
604	20231101	103000	242701970	10470	10470	10470	10470	0
605	20231101	102900	242701970	10470	10470	10470	10470	0
606	20231101	102800	242701970	10470	9780	10480	9750	13697
607	20231101	102700	103818380	9770	9610	9770	9610	3284
608	20231101	102600	72035150	9580	9580	9580	9580	0
609	20231101	102500	72035150	9580	9580	9580	9580	0
610	20231101	102400	72035150	9580	9580	9580	9580	0
611	20231101	102300	72035150	9580	9580	9580	9580	0
612	20231101	102200	72035150	9580	9580	9580	9580	39
613	20231101	102100	71661530	9610	9610	9610	9610	0
614	20231101	102000	71661530	9610	9610	9610	9610	0
615	20231101	101900	71661530	9610	9610	9610	9610	1
616	20231101	101800	71651920	9570	9570	9570	9570	0
617	20231101	101700	71651920	9570	9570	9570	9570	0
618	20231101	101600	71651920	9570	9590	9590	9570	26
619	20231101	101500	71402720	9560	9560	9560	9560	501
620	20231101	101400	66613160	9560	9560	9560	9560	30
621	20231101	101300	66326360	9560	9560	9560	9560	10
622	20231101	101200	66230760	9560	9560	9560	9560	0
623	20231101	101100	66230760	9560	9560	9560	9560	0
624	20231101	101000	66230760	9560	9560	9560	9560	0
625	20231101	100900	66230760	9560	9560	9560	9560	1
626	20231101	100800	66221200	9520	9520	9520	9520	0
627	20231101	100700	66221200	9520	9520	9520	9520	0
628	20231101	100600	66221200	9520	9520	9520	9520	0
629	20231101	100500	66221200	9520	9520	9520	9520	832
630	20231101	100400	58300560	9520	9520	9520	9520	50
631	20231101	100300	57824560	9510	9510	9510	9510	0
632	20231101	100200	57824560	9510	9510	9510	9510	49
633	20231101	100100	57358570	9520	9530	9530	9520	118
634	20231101	100000	56234770	9540	9540	9540	9540	0
635	20231101	095900	56234770	9540	9540	9540	9540	0
636	20231101	095800	56234770	9540	9540	9540	9540	0
637	20231101	095700	56234770	9540	9530	9540	9530	232
638	20231101	095600	54023080	9530	9530	9530	9530	8
639	20231101	095500	53946840	9530	9530	9530	9530	22
640	20231101	095400	53737180	9540	9540	9540	9540	4
641	20231101	095300	53699020	9540	9540	9540	9540	4
642	20231101	095200	53660860	9540	9550	9550	9540	959
643	20231101	095100	44502610	9560	9560	9560	9560	0
644	20231101	095000	44502610	9560	9560	9560	9560	458
645	20231101	094900	40124130	9580	9580	9580	9580	71
646	20231101	094800	39443950	9630	9600	9630	9550	301
647	20231101	094700	36564290	9610	9610	9610	9610	1
648	20231101	094600	36554680	9610	9620	9620	9610	107
649	20231101	094500	35526030	9660	9730	9730	9660	169
650	20231101	094400	33882780	9730	9730	9730	9730	1
651	20231101	094300	33873050	9730	9730	9730	9730	0
652	20231101	094200	33873050	9730	9730	9730	9730	40
653	20231101	094100	33483850	9730	9730	9730	9730	0
654	20231101	094000	33483850	9730	9730	9730	9730	0
655	20231101	093900	33483850	9730	9730	9730	9730	0
656	20231101	093800	33483850	9730	9730	9730	9730	0
657	20231101	093700	33483850	9730	9730	9730	9730	1
658	20231101	093600	33474120	9740	9740	9740	9740	0
659	20231101	093500	33474120	9740	9740	9740	9740	0
660	20231101	093400	33474120	9740	9710	9740	9710	7
661	20231101	093300	33406100	9710	9670	9710	9670	2626
662	20231101	093200	8012240	9670	9640	9670	9640	453
663	20231101	093100	3631760	9640	9640	9640	9640	6
664	20231101	093000	3573920	9640	9630	9640	9630	57
665	20231101	092900	3024990	9630	9630	9630	9630	0
666	20231101	092800	3024990	9630	9630	9630	9630	1
667	20231101	092700	3015360	9600	9600	9600	9600	0
668	20231101	092600	3015360	9600	9600	9600	9600	0
669	20231101	092500	3015360	9600	9600	9600	9600	0
670	20231101	092400	3015360	9600	9610	9610	9600	51
671	20231101	092300	2525560	9600	9600	9600	9600	0
672	20231101	092200	2525560	9600	9600	9600	9600	0
673	20231101	092100	2525560	9600	9600	9600	9600	0
674	20231101	092000	2525560	9600	9600	9600	9600	70
675	20231101	091900	1853560	9590	9590	9590	9590	0
676	20231101	091800	1853560	9590	9590	9590	9590	0
677	20231101	091700	1853560	9590	9590	9590	9590	0
678	20231101	091600	1853560	9590	9590	9590	9590	0
679	20231101	091500	1853560	9590	9590	9590	9590	0
680	20231101	091400	1853560	9590	9590	9590	9590	0
681	20231101	091300	1853560	9590	9590	9590	9590	49
682	20231101	091200	1383650	9590	9590	9590	9590	0
683	20231101	091100	1383650	9590	9600	9600	9590	13
684	20231101	091000	1258860	9710	9710	9710	9710	0
685	20231101	090900	1258860	9710	9710	9710	9710	0
686	20231101	090800	1258860	9710	9710	9710	9710	0
687	20231101	090700	1258860	9710	9710	9710	9710	0
688	20231101	090600	1258860	9710	9710	9710	9710	0
689	20231101	090500	1258860	9710	9710	9710	9710	0
690	20231101	090400	1258860	9710	9710	9710	9710	0
691	20231101	090300	1258860	9710	9710	9710	9710	102
692	20231101	090200	268440	9550	9550	9550	9550	10
693	20231101	090100	172940	9730	9730	9730	9730	6
694	20231101	090000	114560	9730	9530	9730	9530	12