KissMeData/131180/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201700	19998127	1170	1170	1170	1170	839
3	20231101	201600	19998127	1170	1170	1170	1170	0
4	20231101	201500	19998127	1170	1170	1170	1170	0
5	20231101	201400	19998127	1170	1170	1170	1170	0
6	20231101	201300	19998127	1170	1170	1170	1170	0
7	20231101	201200	19998127	1170	1170	1170	1170	0
8	20231101	201100	19998127	1170	1170	1170	1170	0
9	20231101	201000	19998127	1170	1170	1170	1170	0
10	20231101	200900	19998127	1170	1170	1170	1170	0
11	20231101	200800	19998127	1170	1170	1170	1170	0
12	20231101	200700	19998127	1170	1170	1170	1170	0
13	20231101	200600	19998127	1170	1170	1170	1170	0
14	20231101	200500	19998127	1170	1170	1170	1170	0
15	20231101	200400	19998127	1170	1170	1170	1170	0
16	20231101	200300	19998127	1170	1170	1170	1170	0
17	20231101	200200	19998127	1170	1170	1170	1170	0
18	20231101	200100	19998127	1170	1170	1170	1170	0
19	20231101	200000	19998127	1170	1170	1170	1170	0
20	20231101	195900	19998127	1170	1170	1170	1170	0
21	20231101	195800	19998127	1170	1170	1170	1170	0
22	20231101	195700	19998127	1170	1170	1170	1170	0
23	20231101	195600	19998127	1170	1170	1170	1170	0
24	20231101	195500	19998127	1170	1170	1170	1170	0
25	20231101	195400	19998127	1170	1170	1170	1170	0
26	20231101	195300	19998127	1170	1170	1170	1170	0
27	20231101	195200	19998127	1170	1170	1170	1170	0
28	20231101	195100	19998127	1170	1170	1170	1170	0
29	20231101	195000	19998127	1170	1170	1170	1170	0
30	20231101	194900	19998127	1170	1170	1170	1170	0
31	20231101	194800	19998127	1170	1170	1170	1170	0
32	20231101	194700	19998127	1170	1170	1170	1170	839
33	20231101	194600	19998127	1170	1170	1170	1170	0
34	20231101	194500	19998127	1170	1170	1170	1170	0
35	20231101	194400	19998127	1170	1170	1170	1170	0
36	20231101	194300	19998127	1170	1170	1170	1170	0
37	20231101	194200	19998127	1170	1170	1170	1170	0
38	20231101	194100	19998127	1170	1170	1170	1170	0
39	20231101	194000	19998127	1170	1170	1170	1170	0
40	20231101	193900	19998127	1170	1170	1170	1170	0
41	20231101	193800	19998127	1170	1170	1170	1170	0
42	20231101	193700	19998127	1170	1170	1170	1170	0
43	20231101	193600	19998127	1170	1170	1170	1170	0
44	20231101	193500	19998127	1170	1170	1170	1170	0
45	20231101	193400	19998127	1170	1170	1170	1170	0
46	20231101	193300	19998127	1170	1170	1170	1170	0
47	20231101	193200	19998127	1170	1170	1170	1170	0
48	20231101	193100	19998127	1170	1170	1170	1170	0
49	20231101	193000	19998127	1170	1170	1170	1170	0
50	20231101	192900	19998127	1170	1170	1170	1170	0
51	20231101	192800	19998127	1170	1170	1170	1170	0
52	20231101	192700	19998127	1170	1170	1170	1170	0
53	20231101	192600	19998127	1170	1170	1170	1170	0
54	20231101	192500	19998127	1170	1170	1170	1170	0
55	20231101	192400	19998127	1170	1170	1170	1170	0
56	20231101	192300	19998127	1170	1170	1170	1170	0
57	20231101	192200	19998127	1170	1170	1170	1170	0
58	20231101	192100	19998127	1170	1170	1170	1170	0
59	20231101	192000	19998127	1170	1170	1170	1170	0
60	20231101	191900	19998127	1170	1170	1170	1170	0
61	20231101	191800	19998127	1170	1170	1170	1170	0
62	20231101	191700	19998127	1170	1170	1170	1170	839
63	20231101	191600	19998127	1170	1170	1170	1170	0
64	20231101	191500	19998127	1170	1170	1170	1170	0
65	20231101	191400	19998127	1170	1170	1170	1170	0
66	20231101	191300	19998127	1170	1170	1170	1170	0
67	20231101	191200	19998127	1170	1170	1170	1170	0
68	20231101	191100	19998127	1170	1170	1170	1170	0
69	20231101	191000	19998127	1170	1170	1170	1170	0
70	20231101	190900	19998127	1170	1170	1170	1170	0
71	20231101	190800	19998127	1170	1170	1170	1170	0
72	20231101	190700	19998127	1170	1170	1170	1170	0
73	20231101	190600	19998127	1170	1170	1170	1170	0
74	20231101	190500	19998127	1170	1170	1170	1170	0
75	20231101	190400	19998127	1170	1170	1170	1170	0
76	20231101	190300	19998127	1170	1170	1170	1170	0
77	20231101	190200	19998127	1170	1170	1170	1170	0
78	20231101	190100	19998127	1170	1170	1170	1170	0
79	20231101	190000	19998127	1170	1170	1170	1170	0
80	20231101	185900	19998127	1170	1170	1170	1170	0
81	20231101	185800	19998127	1170	1170	1170	1170	0
82	20231101	185700	19998127	1170	1170	1170	1170	0
83	20231101	185600	19998127	1170	1170	1170	1170	0
84	20231101	185500	19998127	1170	1170	1170	1170	0
85	20231101	185400	19998127	1170	1170	1170	1170	0
86	20231101	185300	19998127	1170	1170	1170	1170	0
87	20231101	185200	19998127	1170	1170	1170	1170	0
88	20231101	185100	19998127	1170	1170	1170	1170	0
89	20231101	185000	19998127	1170	1170	1170	1170	0
90	20231101	184900	19998127	1170	1170	1170	1170	0
91	20231101	184800	19998127	1170	1170	1170	1170	0
92	20231101	184700	19998127	1170	1170	1170	1170	839
93	20231101	184600	19998127	1170	1170	1170	1170	0
94	20231101	184500	19998127	1170	1170	1170	1170	0
95	20231101	184400	19998127	1170	1170	1170	1170	0
96	20231101	184300	19998127	1170	1170	1170	1170	0
97	20231101	184200	19998127	1170	1170	1170	1170	0
98	20231101	184100	19998127	1170	1170	1170	1170	0
99	20231101	184000	19998127	1170	1170	1170	1170	0
100	20231101	183900	19998127	1170	1170	1170	1170	0
101	20231101	183800	19998127	1170	1170	1170	1170	0
102	20231101	183700	19998127	1170	1170	1170	1170	0
103	20231101	183600	19998127	1170	1170	1170	1170	0
104	20231101	183500	19998127	1170	1170	1170	1170	0
105	20231101	183400	19998127	1170	1170	1170	1170	0
106	20231101	183300	19998127	1170	1170	1170	1170	0
107	20231101	183200	19998127	1170	1170	1170	1170	0
108	20231101	183100	19998127	1170	1170	1170	1170	0
109	20231101	183000	19998127	1170	1170	1170	1170	0
110	20231101	182900	19998127	1170	1170	1170	1170	0
111	20231101	182800	19998127	1170	1170	1170	1170	0
112	20231101	182700	19998127	1170	1170	1170	1170	0
113	20231101	182600	19998127	1170	1170	1170	1170	0
114	20231101	182500	19998127	1170	1170	1170	1170	0
115	20231101	182400	19998127	1170	1170	1170	1170	0
116	20231101	182300	19998127	1170	1170	1170	1170	0
117	20231101	182200	19998127	1170	1170	1170	1170	0
118	20231101	182100	19998127	1170	1170	1170	1170	0
119	20231101	182000	19998127	1170	1170	1170	1170	0
120	20231101	181900	19998127	1170	1170	1170	1170	0
121	20231101	181800	19998127	1170	1170	1170	1170	0
122	20231101	181700	19998127	1170	1170	1170	1170	839
123	20231101	181600	19998127	1170	1170	1170	1170	0
124	20231101	181500	19998127	1170	1170	1170	1170	0
125	20231101	181400	19998127	1170	1170	1170	1170	0
126	20231101	181300	19998127	1170	1170	1170	1170	0
127	20231101	181200	19998127	1170	1170	1170	1170	0
128	20231101	181100	19998127	1170	1170	1170	1170	0
129	20231101	181000	19998127	1170	1170	1170	1170	0
130	20231101	180900	19998127	1170	1170	1170	1170	0
131	20231101	180800	19998127	1170	1170	1170	1170	0
132	20231101	180700	19998127	1170	1170	1170	1170	0
133	20231101	180600	19998127	1170	1170	1170	1170	0
134	20231101	180500	19998127	1170	1170	1170	1170	0
135	20231101	180400	19998127	1170	1170	1170	1170	0
136	20231101	180300	19998127	1170	1170	1170	1170	0
137	20231101	180200	19998127	1170	1170	1170	1170	0
138	20231101	180100	19998127	1170	1170	1170	1170	0
139	20231101	180000	19998127	1170	1170	1170	1170	0
140	20231101	175900	19998127	1170	1170	1170	1170	0
141	20231101	175800	19998127	1170	1170	1170	1170	0
142	20231101	175700	19998127	1170	1170	1170	1170	0
143	20231101	175600	19998127	1170	1170	1170	1170	0
144	20231101	175500	19998127	1170	1170	1170	1170	0
145	20231101	175400	19998127	1170	1170	1170	1170	0
146	20231101	175300	19998127	1170	1170	1170	1170	0
147	20231101	175200	19998127	1170	1170	1170	1170	0
148	20231101	175100	19998127	1170	1170	1170	1170	0
149	20231101	175000	19998127	1170	1170	1170	1170	0
150	20231101	174900	19998127	1170	1170	1170	1170	0
151	20231101	174800	19998127	1170	1170	1170	1170	0
152	20231101	174700	19998127	1170	1170	1170	1170	839
153	20231101	174600	19998127	1170	1170	1170	1170	0
154	20231101	174500	19998127	1170	1170	1170	1170	0
155	20231101	174400	19998127	1170	1170	1170	1170	0
156	20231101	174300	19998127	1170	1170	1170	1170	0
157	20231101	174200	19998127	1170	1170	1170	1170	0
158	20231101	174100	19998127	1170	1170	1170	1170	0
159	20231101	174000	19998127	1170	1170	1170	1170	0
160	20231101	173900	19998127	1170	1170	1170	1170	0
161	20231101	173800	19998127	1170	1170	1170	1170	0
162	20231101	173700	19998127	1170	1170	1170	1170	0
163	20231101	173600	19998127	1170	1170	1170	1170	0
164	20231101	173500	19998127	1170	1170	1170	1170	0
165	20231101	173400	19998127	1170	1170	1170	1170	0
166	20231101	173300	19998127	1170	1170	1170	1170	0
167	20231101	173200	19998127	1170	1170	1170	1170	0
168	20231101	173100	19998127	1170	1170	1170	1170	0
169	20231101	173000	19998127	1170	1170	1170	1170	0
170	20231101	172900	19998127	1170	1170	1170	1170	0
171	20231101	172800	19998127	1170	1170	1170	1170	0
172	20231101	172700	19998127	1170	1170	1170	1170	0
173	20231101	172600	19998127	1170	1170	1170	1170	0
174	20231101	172500	19998127	1170	1170	1170	1170	0
175	20231101	172400	19998127	1170	1170	1170	1170	0
176	20231101	172300	19998127	1170	1170	1170	1170	0
177	20231101	172200	19998127	1170	1170	1170	1170	0
178	20231101	172100	19998127	1170	1170	1170	1170	0
179	20231101	172000	19998127	1170	1170	1170	1170	0
180	20231101	171900	19998127	1170	1170	1170	1170	0
181	20231101	171800	19998127	1170	1170	1170	1170	0
182	20231101	171700	19998127	1170	1170	1170	1170	839
183	20231101	171600	19998127	1170	1170	1170	1170	0
184	20231101	171500	19998127	1170	1170	1170	1170	0
185	20231101	171400	19998127	1170	1170	1170	1170	0
186	20231101	171300	19998127	1170	1170	1170	1170	0
187	20231101	171200	19998127	1170	1170	1170	1170	0
188	20231101	171100	19998127	1170	1170	1170	1170	0
189	20231101	171000	19998127	1170	1170	1170	1170	0
190	20231101	170900	19998127	1170	1170	1170	1170	0
191	20231101	170800	19998127	1170	1170	1170	1170	0
192	20231101	170700	19998127	1170	1170	1170	1170	0
193	20231101	170600	19998127	1170	1170	1170	1170	0
194	20231101	170500	19998127	1170	1170	1170	1170	0
195	20231101	170400	19998127	1170	1170	1170	1170	0
196	20231101	170300	19998127	1170	1170	1170	1170	0
197	20231101	170200	19998127	1170	1170	1170	1170	0
198	20231101	170100	19998127	1170	1170	1170	1170	0
199	20231101	170000	19998127	1170	1170	1170	1170	0
200	20231101	165900	19998127	1170	1170	1170	1170	0
201	20231101	165800	19998127	1170	1170	1170	1170	0
202	20231101	165700	19998127	1170	1170	1170	1170	0
203	20231101	165600	19998127	1170	1170	1170	1170	0
204	20231101	165500	19998127	1170	1170	1170	1170	0
205	20231101	165400	19998127	1170	1170	1170	1170	0
206	20231101	165300	19998127	1170	1170	1170	1170	0
207	20231101	165200	19998127	1170	1170	1170	1170	0
208	20231101	165100	19998127	1170	1170	1170	1170	0
209	20231101	165000	19998127	1170	1170	1170	1170	0
210	20231101	164900	19998127	1170	1170	1170	1170	0
211	20231101	164800	19998127	1170	1170	1170	1170	0
212	20231101	164700	19998127	1170	1170	1170	1170	839
213	20231101	164600	19998127	1170	1170	1170	1170	0
214	20231101	164500	19998127	1170	1170	1170	1170	0
215	20231101	164400	19998127	1170	1170	1170	1170	0
216	20231101	164300	19998127	1170	1170	1170	1170	0
217	20231101	164200	19998127	1170	1170	1170	1170	0
218	20231101	164100	19998127	1170	1170	1170	1170	0
219	20231101	164000	19998127	1170	1170	1170	1170	0
220	20231101	163900	19998127	1170	1170	1170	1170	0
221	20231101	163800	19998127	1170	1170	1170	1170	0
222	20231101	163700	19998127	1170	1170	1170	1170	0
223	20231101	163600	19998127	1170	1170	1170	1170	0
224	20231101	163500	19998127	1170	1170	1170	1170	0
225	20231101	163400	19998127	1170	1170	1170	1170	0
226	20231101	163300	19998127	1170	1170	1170	1170	0
227	20231101	163200	19998127	1170	1170	1170	1170	0
228	20231101	163100	19998127	1170	1170	1170	1170	0
229	20231101	163000	19998127	1170	1170	1170	1170	0
230	20231101	162900	19998127	1170	1170	1170	1170	0
231	20231101	162800	19998127	1170	1170	1170	1170	0
232	20231101	162700	19998127	1170	1170	1170	1170	0
233	20231101	162600	19998127	1170	1170	1170	1170	0
234	20231101	162500	19998127	1170	1170	1170	1170	0
235	20231101	162400	19998127	1170	1170	1170	1170	0
236	20231101	162300	19998127	1170	1170	1170	1170	0
237	20231101	162200	19998127	1170	1170	1170	1170	0
238	20231101	162100	19998127	1170	1170	1170	1170	0
239	20231101	162000	19998127	1170	1170	1170	1170	0
240	20231101	161900	19998127	1170	1170	1170	1170	0
241	20231101	161800	19998127	1170	1170	1170	1170	0
242	20231101	161700	19998127	1170	1170	1170	1170	839
243	20231101	161600	19998127	1170	1170	1170	1170	0
244	20231101	161500	19998127	1170	1170	1170	1170	0
245	20231101	161400	19998127	1170	1170	1170	1170	0
246	20231101	161300	19998127	1170	1170	1170	1170	0
247	20231101	161200	19998127	1170	1170	1170	1170	0
248	20231101	161100	19998127	1170	1170	1170	1170	0
249	20231101	161000	19998127	1170	1170	1170	1170	0
250	20231101	160900	19998127	1170	1170	1170	1170	0
251	20231101	160800	19998127	1170	1170	1170	1170	0
252	20231101	160700	19998127	1170	1170	1170	1170	0
253	20231101	160600	19998127	1170	1170	1170	1170	0
254	20231101	160500	19998127	1170	1170	1170	1170	0
255	20231101	160400	19998127	1170	1170	1170	1170	0
256	20231101	160300	19998127	1170	1170	1170	1170	0
257	20231101	160200	19998127	1170	1170	1170	1170	0
258	20231101	160100	19998127	1170	1170	1170	1170	0
259	20231101	160000	19998127	1170	1170	1170	1170	0
260	20231101	155900	19998127	1170	1170	1170	1170	0
261	20231101	155800	19998127	1170	1170	1170	1170	0
262	20231101	155700	19998127	1170	1170	1170	1170	0
263	20231101	155600	19998127	1170	1170	1170	1170	0
264	20231101	155500	19998127	1170	1170	1170	1170	0
265	20231101	155400	19998127	1170	1170	1170	1170	0
266	20231101	155300	19998127	1170	1170	1170	1170	0
267	20231101	155200	19998127	1170	1170	1170	1170	0
268	20231101	155100	19998127	1170	1170	1170	1170	0
269	20231101	155000	19998127	1170	1170	1170	1170	0
270	20231101	154900	19998127	1170	1170	1170	1170	0
271	20231101	154800	19998127	1170	1170	1170	1170	0
272	20231101	154700	19998127	1170	1170	1170	1170	839
273	20231101	154600	19998127	1170	1170	1170	1170	0
274	20231101	154500	19998127	1170	1170	1170	1170	0
275	20231101	154400	19998127	1170	1170	1170	1170	0
276	20231101	154300	19998127	1170	1170	1170	1170	0
277	20231101	154200	19998127	1170	1170	1170	1170	0
278	20231101	154100	19998127	1170	1170	1170	1170	0
279	20231101	154000	19998127	1170	1170	1170	1170	0
280	20231101	153900	19998127	1170	1170	1170	1170	0
281	20231101	153800	19998127	1170	1170	1170	1170	0
282	20231101	153700	19998127	1170	1170	1170	1170	0
283	20231101	153600	19998127	1170	1170	1170	1170	0
284	20231101	153500	19998127	1170	1170	1170	1170	0
285	20231101	153400	19998127	1170	1170	1170	1170	0
286	20231101	153300	19998127	1170	1170	1170	1170	0
287	20231101	153200	19998127	1170	1170	1170	1170	0
288	20231101	153100	19998127	1170	1170	1170	1170	0
289	20231101	153000	19998127	1170	1170	1170	1170	839
290	20231101	152900	19016497	1165	1165	1165	1165	0
291	20231101	152800	19016497	1165	1165	1165	1165	0
292	20231101	152700	19016497	1165	1165	1165	1165	0
293	20231101	152600	19016497	1165	1165	1165	1165	0
294	20231101	152500	19016497	1165	1165	1165	1165	0
295	20231101	152400	19016497	1165	1165	1165	1165	0
296	20231101	152300	19016497	1165	1165	1165	1165	0
297	20231101	152200	19016497	1165	1165	1165	1165	0
298	20231101	152100	19016497	1165	1165	1165	1165	0
299	20231101	152000	19016497	1165	1165	1165	1165	0
300	20231101	151900	19016497	1165	1165	1165	1165	0
301	20231101	151800	19016497	1165	1165	1165	1165	0
302	20231101	151700	19016497	1165	1165	1165	1165	0
303	20231101	151600	19016497	1165	1165	1165	1165	0
304	20231101	151500	19016497	1165	1165	1165	1165	0
305	20231101	151400	19016497	1165	1165	1165	1165	0
306	20231101	151300	19016497	1165	1165	1165	1165	0
307	20231101	151200	19016497	1165	1165	1165	1165	0
308	20231101	151100	19016497	1165	1165	1165	1165	0
309	20231101	151000	19016497	1165	1165	1165	1165	0
310	20231101	150900	19016497	1165	1165	1165	1165	0
311	20231101	150800	19016497	1165	1165	1165	1165	0
312	20231101	150700	19016497	1165	1165	1165	1165	0
313	20231101	150600	19016497	1165	1165	1165	1165	0
314	20231101	150500	19016497	1165	1165	1165	1165	0
315	20231101	150400	19016497	1165	1165	1165	1165	0
316	20231101	150300	19016497	1165	1165	1165	1165	0
317	20231101	150200	19016497	1165	1165	1165	1165	0
318	20231101	150100	19016497	1165	1165	1165	1165	0
319	20231101	150000	19016497	1165	1165	1165	1165	52
320	20231101	145900	18955917	1165	1165	1165	1165	0
321	20231101	145800	18955917	1165	1165	1165	1165	1
322	20231101	145700	18954752	1158	1158	1158	1158	0
323	20231101	145600	18954752	1158	1159	1159	1158	1000
324	20231101	145500	17796553	1165	1165	1165	1165	0
325	20231101	145400	17796553	1165	1165	1165	1165	0
326	20231101	145300	17796553	1165	1159	1165	1159	82
327	20231101	145200	17701509	1159	1159	1159	1159	0
328	20231101	145100	17701509	1159	1159	1159	1159	0
329	20231101	145000	17701509	1159	1159	1159	1159	2000
330	20231101	144900	15383509	1159	1159	1159	1159	1000
331	20231101	144800	14224509	1159	1161	1161	1159	1000
332	20231101	144700	13065272	1169	1169	1169	1169	0
333	20231101	144600	13065272	1169	1169	1169	1169	0
334	20231101	144500	13065272	1169	1169	1169	1169	0
335	20231101	144400	13065272	1169	1169	1169	1169	0
336	20231101	144300	13065272	1169	1169	1169	1169	0
337	20231101	144200	13065272	1169	1167	1169	1167	428
338	20231101	144100	12565340	1168	1160	1168	1160	601
339	20231101	144000	11868172	1168	1168	1168	1168	0
340	20231101	143900	11868172	1168	1168	1168	1168	0
341	20231101	143800	11868172	1168	1168	1168	1168	0
342	20231101	143700	11868172	1168	1168	1168	1168	0
343	20231101	143600	11868172	1168	1168	1168	1168	428
344	20231101	143500	11368268	1168	1168	1168	1168	0
345	20231101	143400	11368268	1168	1168	1168	1168	0
346	20231101	143300	11368268	1168	1168	1168	1168	0
347	20231101	143200	11368268	1168	1168	1168	1168	0
348	20231101	143100	11368268	1168	1168	1168	1168	0
349	20231101	143000	11368268	1168	1168	1168	1168	0
350	20231101	142900	11368268	1168	1168	1168	1168	0
351	20231101	142800	11368268	1168	1168	1168	1168	0
352	20231101	142700	11368268	1168	1168	1168	1168	0
353	20231101	142600	11368268	1168	1168	1168	1168	0
354	20231101	142500	11368268	1168	1168	1168	1168	0
355	20231101	142400	11368268	1168	1168	1168	1168	0
356	20231101	142300	11368268	1168	1168	1168	1168	0
357	20231101	142200	11368268	1168	1168	1168	1168	0
358	20231101	142100	11368268	1168	1168	1168	1168	0
359	20231101	142000	11368268	1168	1168	1168	1168	0
360	20231101	141900	11368268	1168	1168	1168	1168	0
361	20231101	141800	11368268	1168	1168	1168	1168	0
362	20231101	141700	11368268	1168	1168	1168	1168	0
363	20231101	141600	11368268	1168	1168	1168	1168	0
364	20231101	141500	11368268	1168	1168	1168	1168	0
365	20231101	141400	11368268	1168	1168	1168	1168	0
366	20231101	141300	11368268	1168	1168	1168	1168	0
367	20231101	141200	11368268	1168	1168	1168	1168	0
368	20231101	141100	11368268	1168	1168	1168	1168	0
369	20231101	141000	11368268	1168	1168	1168	1168	0
370	20231101	140900	11368268	1168	1168	1168	1168	0
371	20231101	140800	11368268	1168	1168	1168	1168	0
372	20231101	140700	11368268	1168	1168	1168	1168	1
373	20231101	140600	11367100	1160	1160	1160	1160	0
374	20231101	140500	11367100	1160	1160	1160	1160	0
375	20231101	140400	11367100	1160	1160	1160	1160	0
376	20231101	140300	11367100	1160	1160	1160	1160	0
377	20231101	140200	11367100	1160	1160	1160	1160	0
378	20231101	140100	11367100	1160	1160	1160	1160	0
379	20231101	140000	11367100	1160	1160	1160	1160	0
380	20231101	135900	11367100	1160	1160	1160	1160	0
381	20231101	135800	11367100	1160	1160	1160	1160	11
382	20231101	135700	11354340	1168	1168	1168	1168	0
383	20231101	135600	11354340	1168	1168	1168	1168	0
384	20231101	135500	11354340	1168	1168	1168	1168	0
385	20231101	135400	11354340	1168	1168	1168	1168	0
386	20231101	135300	11354340	1168	1168	1168	1168	0
387	20231101	135200	11354340	1168	1168	1168	1168	0
388	20231101	135100	11354340	1168	1168	1168	1168	0
389	20231101	135000	11354340	1168	1168	1168	1168	0
390	20231101	134900	11354340	1168	1168	1168	1168	0
391	20231101	134800	11354340	1168	1168	1168	1168	0
392	20231101	134700	11354340	1168	1168	1168	1168	7
393	20231101	134600	11346164	1168	1168	1168	1168	0
394	20231101	134500	11346164	1168	1168	1168	1168	0
395	20231101	134400	11346164	1168	1168	1168	1168	0
396	20231101	134300	11346164	1168	1168	1168	1168	1
397	20231101	134200	11344996	1161	1161	1161	1161	165
398	20231101	134100	11153431	1161	1161	1161	1161	311
399	20231101	134000	10792360	1165	1165	1165	1165	0
400	20231101	133900	10792360	1165	1165	1165	1165	0
401	20231101	133800	10792360	1165	1165	1165	1165	0
402	20231101	133700	10792360	1165	1165	1165	1165	0
403	20231101	133600	10792360	1165	1165	1165	1165	0
404	20231101	133500	10792360	1165	1165	1165	1165	0
405	20231101	133400	10792360	1165	1165	1165	1165	0
406	20231101	133300	10792360	1165	1165	1165	1165	1
407	20231101	133200	10791195	1160	1160	1160	1160	0
408	20231101	133100	10791195	1160	1160	1160	1160	115
409	20231101	133000	10657795	1160	1160	1160	1160	50
410	20231101	132900	10599795	1160	1160	1160	1160	0
411	20231101	132800	10599795	1160	1160	1160	1160	0
412	20231101	132700	10599795	1160	1160	1160	1160	0
413	20231101	132600	10599795	1160	1160	1160	1160	0
414	20231101	132500	10599795	1160	1160	1160	1160	0
415	20231101	132400	10599795	1160	1160	1160	1160	0
416	20231101	132300	10599795	1160	1160	1160	1160	0
417	20231101	132200	10599795	1160	1160	1160	1160	0
418	20231101	132100	10599795	1160	1160	1160	1160	0
419	20231101	132000	10599795	1160	1160	1160	1160	0
420	20231101	131900	10599795	1160	1160	1160	1160	0
421	20231101	131800	10599795	1160	1160	1160	1160	0
422	20231101	131700	10599795	1160	1160	1160	1160	0
423	20231101	131600	10599795	1160	1160	1160	1160	0
424	20231101	131500	10599795	1160	1160	1160	1160	0
425	20231101	131400	10599795	1160	1160	1160	1160	0
426	20231101	131300	10599795	1160	1160	1160	1160	10
427	20231101	131200	10588195	1160	1160	1160	1160	0
428	20231101	131100	10588195	1160	1160	1160	1160	0
429	20231101	131000	10588195	1160	1160	1160	1160	0
430	20231101	130900	10588195	1160	1160	1160	1160	0
431	20231101	130800	10588195	1160	1160	1160	1160	0
432	20231101	130700	10588195	1160	1161	1161	1160	833
433	20231101	130600	9621640	1166	1166	1166	1166	1
434	20231101	130500	9620474	1161	1162	1162	1161	1000
435	20231101	130400	8459200	1165	1165	1165	1165	0
436	20231101	130300	8459200	1165	1165	1165	1165	0
437	20231101	130200	8459200	1165	1165	1165	1165	2
438	20231101	130100	8456870	1165	1165	1165	1165	0
439	20231101	130000	8456870	1165	1165	1165	1165	0
440	20231101	125900	8456870	1165	1165	1165	1165	0
441	20231101	125800	8456870	1165	1165	1165	1165	0
442	20231101	125700	8456870	1165	1165	1165	1165	27
443	20231101	125600	8425415	1165	1165	1165	1165	0
444	20231101	125500	8425415	1165	1165	1165	1165	0
445	20231101	125400	8425415	1165	1165	1165	1165	81
446	20231101	125300	8331050	1165	1165	1165	1165	0
447	20231101	125200	8331050	1165	1165	1165	1165	0
448	20231101	125100	8331050	1165	1165	1165	1165	0
449	20231101	125000	8331050	1165	1165	1165	1165	0
450	20231101	124900	8331050	1165	1165	1165	1165	0
451	20231101	124800	8331050	1165	1165	1165	1165	0
452	20231101	124700	8331050	1165	1165	1165	1165	0
453	20231101	124600	8331050	1165	1165	1165	1165	0
454	20231101	124500	8331050	1165	1165	1165	1165	0
455	20231101	124400	8331050	1165	1165	1165	1165	0
456	20231101	124300	8331050	1165	1165	1165	1165	0
457	20231101	124200	8331050	1165	1165	1165	1165	0
458	20231101	124100	8331050	1165	1165	1165	1165	0
459	20231101	124000	8331050	1165	1165	1165	1165	27
460	20231101	123900	8299595	1165	1165	1165	1165	0
461	20231101	123800	8299595	1165	1165	1165	1165	28
462	20231101	123700	8266975	1166	1166	1166	1166	0
463	20231101	123600	8266975	1166	1166	1166	1166	0
464	20231101	123500	8266975	1166	1166	1166	1166	0
465	20231101	123400	8266975	1166	1166	1166	1166	0
466	20231101	123300	8266975	1166	1166	1166	1166	0
467	20231101	123200	8266975	1166	1166	1166	1166	300
468	20231101	123100	7917175	1166	1166	1166	1166	127
469	20231101	123000	7769093	1166	1166	1166	1166	0
470	20231101	122900	7769093	1166	1166	1166	1166	0
471	20231101	122800	7769093	1166	1166	1166	1166	0
472	20231101	122700	7769093	1166	1166	1166	1166	28
473	20231101	122600	7736445	1166	1166	1166	1166	0
474	20231101	122500	7736445	1166	1166	1166	1166	0
475	20231101	122400	7736445	1166	1166	1166	1166	0
476	20231101	122300	7736445	1166	1166	1166	1166	0
477	20231101	122200	7736445	1166	1166	1166	1166	0
478	20231101	122100	7736445	1166	1166	1166	1166	28
479	20231101	122000	7703797	1168	1168	1168	1168	1
480	20231101	121900	7702629	1166	1166	1166	1166	0
481	20231101	121800	7702629	1166	1166	1166	1166	0
482	20231101	121700	7702629	1166	1166	1166	1166	28
483	20231101	121600	7669981	1168	1168	1168	1168	0
484	20231101	121500	7669981	1168	1168	1168	1168	0
485	20231101	121400	7669981	1168	1168	1168	1168	0
486	20231101	121300	7669981	1168	1168	1168	1168	0
487	20231101	121200	7669981	1168	1168	1168	1168	0
488	20231101	121100	7669981	1168	1168	1168	1168	0
489	20231101	121000	7669981	1168	1168	1168	1168	0
490	20231101	120900	7669981	1168	1168	1168	1168	0
491	20231101	120800	7669981	1168	1168	1168	1168	0
492	20231101	120700	7669981	1168	1168	1168	1168	0
493	20231101	120600	7669981	1168	1168	1168	1168	0
494	20231101	120500	7669981	1168	1168	1168	1168	0
495	20231101	120400	7669981	1168	1168	1168	1168	0
496	20231101	120300	7669981	1168	1168	1168	1168	0
497	20231101	120200	7669981	1168	1168	1168	1168	0
498	20231101	120100	7669981	1168	1168	1168	1168	0
499	20231101	120000	7669981	1168	1168	1168	1168	0
500	20231101	115900	7669981	1168	1168	1168	1168	0
501	20231101	115800	7669981	1168	1168	1168	1168	0
502	20231101	115700	7669981	1168	1168	1168	1168	0
503	20231101	115600	7669981	1168	1168	1168	1168	0
504	20231101	115500	7669981	1168	1168	1168	1168	0
505	20231101	115400	7669981	1168	1168	1168	1168	0
506	20231101	115300	7669981	1168	1168	1168	1168	0
507	20231101	115200	7669981	1168	1168	1168	1168	0
508	20231101	115100	7669981	1168	1168	1168	1168	0
509	20231101	115000	7669981	1168	1168	1168	1168	1
510	20231101	114900	7668813	1166	1166	1166	1166	0
511	20231101	114800	7668813	1166	1166	1166	1166	0
512	20231101	114700	7668813	1166	1166	1166	1166	0
513	20231101	114600	7668813	1166	1166	1166	1166	8
514	20231101	114500	7659485	1167	1167	1167	1167	0
515	20231101	114400	7659485	1167	1167	1167	1167	0
516	20231101	114300	7659485	1167	1167	1167	1167	0
517	20231101	114200	7659485	1167	1167	1167	1167	0
518	20231101	114100	7659485	1167	1167	1167	1167	0
519	20231101	114000	7659485	1167	1167	1167	1167	0
520	20231101	113900	7659485	1167	1167	1167	1167	0
521	20231101	113800	7659485	1167	1167	1167	1167	0
522	20231101	113700	7659485	1167	1167	1167	1167	0
523	20231101	113600	7659485	1167	1167	1167	1167	0
524	20231101	113500	7659485	1167	1167	1167	1167	0
525	20231101	113400	7659485	1167	1167	1167	1167	0
526	20231101	113300	7659485	1167	1167	1167	1167	0
527	20231101	113200	7659485	1167	1167	1167	1167	0
528	20231101	113100	7659485	1167	1167	1167	1167	0
529	20231101	113000	7659485	1167	1167	1167	1167	0
530	20231101	112900	7659485	1167	1167	1167	1167	0
531	20231101	112800	7659485	1167	1167	1167	1167	0
532	20231101	112700	7659485	1167	1167	1167	1167	0
533	20231101	112600	7659485	1167	1167	1167	1167	0
534	20231101	112500	7659485	1167	1167	1167	1167	0
535	20231101	112400	7659485	1167	1167	1167	1167	0
536	20231101	112300	7659485	1167	1167	1167	1167	0
537	20231101	112200	7659485	1167	1167	1167	1167	0
538	20231101	112100	7659485	1167	1167	1167	1167	0
539	20231101	112000	7659485	1167	1167	1167	1167	0
540	20231101	111900	7659485	1167	1167	1167	1167	0
541	20231101	111800	7659485	1167	1167	1167	1167	0
542	20231101	111700	7659485	1167	1167	1167	1167	0
543	20231101	111600	7659485	1167	1167	1167	1167	0
544	20231101	111500	7659485	1167	1167	1167	1167	0
545	20231101	111400	7659485	1167	1166	1167	1159	238
546	20231101	111300	7383284	1167	1167	1167	1167	0
547	20231101	111200	7383284	1167	1167	1167	1167	0
548	20231101	111100	7383284	1167	1167	1167	1167	0
549	20231101	111000	7383284	1167	1167	1167	1167	110
550	20231101	110900	7254914	1167	1167	1167	1167	0
551	20231101	110800	7254914	1167	1167	1167	1167	0
552	20231101	110700	7254914	1167	1167	1167	1167	0
553	20231101	110600	7254914	1167	1167	1167	1167	0
554	20231101	110500	7254914	1167	1167	1167	1167	0
555	20231101	110400	7254914	1167	1167	1167	1167	0
556	20231101	110300	7254914	1167	1167	1167	1167	0
557	20231101	110200	7254914	1167	1167	1167	1167	0
558	20231101	110100	7254914	1167	1168	1168	1167	887
559	20231101	110000	6219670	1169	1169	1169	1169	0
560	20231101	105900	6219670	1169	1169	1169	1169	0
561	20231101	105800	6219670	1169	1169	1169	1169	0
562	20231101	105700	6219670	1169	1169	1169	1169	0
563	20231101	105600	6219670	1169	1169	1169	1169	0
564	20231101	105500	6219670	1169	1169	1169	1169	0
565	20231101	105400	6219670	1169	1169	1169	1169	0
566	20231101	105300	6219670	1169	1169	1169	1169	1
567	20231101	105200	6218501	1170	1170	1170	1170	0
568	20231101	105100	6218501	1170	1170	1170	1170	0
569	20231101	105000	6218501	1170	1170	1170	1170	0
570	20231101	104900	6218501	1170	1170	1170	1170	6
571	20231101	104800	6211481	1171	1171	1171	1171	0
572	20231101	104700	6211481	1171	1171	1171	1171	0
573	20231101	104600	6211481	1171	1171	1171	1171	27
574	20231101	104500	6179864	1171	1171	1171	1171	0
575	20231101	104400	6179864	1171	1171	1171	1171	0
576	20231101	104300	6179864	1171	1171	1171	1171	27
577	20231101	104200	6148247	1171	1171	1171	1171	0
578	20231101	104100	6148247	1171	1171	1171	1171	1
579	20231101	104000	6147076	1171	1171	1171	1171	0
580	20231101	103900	6147076	1171	1171	1171	1171	0
581	20231101	103800	6147076	1171	1171	1171	1171	0
582	20231101	103700	6147076	1171	1171	1171	1171	0
583	20231101	103600	6147076	1171	1171	1171	1171	27
584	20231101	103500	6115459	1170	1170	1170	1170	50
585	20231101	103400	6056959	1171	1171	1171	1171	55
586	20231101	103300	5992554	1171	1171	1171	1171	0
587	20231101	103200	5992554	1171	1171	1171	1171	0
588	20231101	103100	5992554	1171	1171	1171	1171	0
589	20231101	103000	5992554	1171	1171	1171	1171	0
590	20231101	102900	5992554	1171	1171	1171	1171	0
591	20231101	102800	5992554	1171	1171	1171	1171	0
592	20231101	102700	5992554	1171	1171	1171	1171	1
593	20231101	102600	5991383	1171	1171	1171	1171	0
594	20231101	102500	5991383	1171	1171	1171	1171	0
595	20231101	102400	5991383	1171	1171	1171	1171	0
596	20231101	102300	5991383	1171	1171	1171	1171	0
597	20231101	102200	5991383	1171	1171	1171	1171	0
598	20231101	102100	5991383	1171	1171	1171	1171	0
599	20231101	102000	5991383	1171	1171	1171	1171	0
600	20231101	101900	5991383	1171	1171	1171	1171	0
601	20231101	101800	5991383	1171	1171	1171	1171	0
602	20231101	101700	5991383	1171	1171	1171	1171	0
603	20231101	101600	5991383	1171	1171	1171	1171	0
604	20231101	101500	5991383	1171	1171	1171	1171	0
605	20231101	101400	5991383	1171	1171	1171	1171	0
606	20231101	101300	5991383	1171	1171	1171	1171	0
607	20231101	101200	5991383	1171	1171	1171	1171	0
608	20231101	101100	5991383	1171	1170	1171	1168	128
609	20231101	101000	5841709	1171	1171	1171	1171	0
610	20231101	100900	5841709	1171	1171	1171	1171	0
611	20231101	100800	5841709	1171	1171	1171	1171	28
612	20231101	100700	5808921	1171	1171	1171	1171	1
613	20231101	100600	5807750	1170	1170	1170	1170	6
614	20231101	100500	5800730	1169	1169	1169	1169	0
615	20231101	100400	5800730	1169	1169	1169	1169	0
616	20231101	100300	5800730	1169	1169	1169	1169	0
617	20231101	100200	5800730	1169	1169	1169	1169	0
618	20231101	100100	5800730	1169	1169	1169	1169	6
619	20231101	100000	5793716	1167	1167	1167	1167	0
620	20231101	095900	5793716	1167	1167	1167	1167	0
621	20231101	095800	5793716	1167	1167	1167	1167	0
622	20231101	095700	5793716	1167	1167	1167	1167	0
623	20231101	095600	5793716	1167	1167	1167	1167	0
624	20231101	095500	5793716	1167	1167	1167	1167	0
625	20231101	095400	5793716	1167	1167	1167	1167	0
626	20231101	095300	5793716	1167	1167	1167	1167	0
627	20231101	095200	5793716	1167	1167	1167	1167	933
628	20231101	095100	4704905	1168	1168	1168	1168	27
629	20231101	095000	4673369	1168	1168	1168	1168	0
630	20231101	094900	4673369	1168	1168	1168	1168	0
631	20231101	094800	4673369	1168	1168	1168	1168	2
632	20231101	094700	4671033	1167	1167	1167	1167	8
633	20231101	094600	4661697	1167	1167	1167	1167	0
634	20231101	094500	4661697	1167	1167	1167	1167	1
635	20231101	094400	4660530	1167	1167	1167	1167	0
636	20231101	094300	4660530	1167	1167	1167	1167	1
637	20231101	094200	4659363	1167	1167	1167	1167	0
638	20231101	094100	4659363	1167	1167	1167	1167	0
639	20231101	094000	4659363	1167	1167	1167	1167	0
640	20231101	093900	4659363	1167	1167	1167	1167	0
641	20231101	093800	4659363	1167	1167	1167	1167	0
642	20231101	093700	4659363	1167	1167	1167	1167	1
643	20231101	093600	4658196	1166	1166	1166	1166	0
644	20231101	093500	4658196	1166	1165	1166	1165	3000
645	20231101	093400	1160751	1165	1165	1165	1165	0
646	20231101	093300	1160751	1165	1165	1165	1165	0
647	20231101	093200	1160751	1165	1165	1165	1165	0
648	20231101	093100	1160751	1165	1165	1165	1165	0
649	20231101	093000	1160751	1165	1165	1165	1165	1
650	20231101	092900	1159586	1165	1165	1165	1165	0
651	20231101	092800	1159586	1165	1165	1165	1165	0
652	20231101	092700	1159586	1165	1165	1165	1165	0
653	20231101	092600	1159586	1165	1165	1165	1165	0
654	20231101	092500	1159586	1165	1165	1165	1165	0
655	20231101	092400	1159586	1165	1165	1165	1165	0
656	20231101	092300	1159586	1165	1165	1165	1165	0
657	20231101	092200	1159586	1165	1165	1165	1165	0
658	20231101	092100	1159586	1165	1165	1165	1165	0
659	20231101	092000	1159586	1165	1165	1165	1165	4
660	20231101	091900	1154926	1156	1158	1158	1156	641
661	20231101	091800	413922	1166	1166	1166	1166	0
662	20231101	091700	413922	1166	1166	1166	1166	0
663	20231101	091600	413922	1166	1166	1166	1166	0
664	20231101	091500	413922	1166	1166	1166	1166	0
665	20231101	091400	413922	1166	1166	1166	1166	0
666	20231101	091300	413922	1166	1166	1166	1166	0
667	20231101	091200	413922	1166	1166	1166	1166	0
668	20231101	091100	413922	1166	1164	1166	1164	10
669	20231101	091000	402270	1166	1166	1166	1166	0
670	20231101	090900	402270	1166	1166	1166	1166	0
671	20231101	090800	402270	1166	1166	1166	1166	0
672	20231101	090700	402270	1166	1166	1166	1166	0
673	20231101	090600	402270	1166	1166	1166	1166	0
674	20231101	090500	402270	1166	1166	1166	1166	0
675	20231101	090400	402270	1166	1166	1166	1166	0
676	20231101	090300	402270	1166	1166	1166	1166	0
677	20231101	090200	402270	1166	1166	1166	1166	0
678	20231101	090100	402270	1166	1166	1166	1166	0
679	20231101	090000	402270	1166	1166	1166	1166	345