KissMeData/067080/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194400	16032059110	12710	12710	12710	12710	16
3	20231101	194300	16032059110	12710	12710	12710	12710	0
4	20231101	194200	16032059110	12710	12710	12710	12710	0
5	20231101	194100	16032059110	12710	12710	12710	12710	0
6	20231101	194000	16032059110	12710	12710	12710	12710	0
7	20231101	193900	16032059110	12710	12710	12710	12710	0
8	20231101	193800	16032059110	12710	12710	12710	12710	0
9	20231101	193700	16032059110	12710	12710	12710	12710	0
10	20231101	193600	16032059110	12710	12710	12710	12710	0
11	20231101	193500	16032059110	12710	12710	12710	12710	0
12	20231101	193400	16032059110	12710	12710	12710	12710	0
13	20231101	193300	16032059110	12710	12710	12710	12710	0
14	20231101	193200	16032059110	12710	12710	12710	12710	0
15	20231101	193100	16032059110	12710	12710	12710	12710	0
16	20231101	193000	16032059110	12710	12710	12710	12710	0
17	20231101	192900	16032059110	12710	12710	12710	12710	0
18	20231101	192800	16032059110	12710	12710	12710	12710	0
19	20231101	192700	16032059110	12710	12710	12710	12710	0
20	20231101	192600	16032059110	12710	12710	12710	12710	0
21	20231101	192500	16032059110	12710	12710	12710	12710	0
22	20231101	192400	16032059110	12710	12710	12710	12710	0
23	20231101	192300	16032059110	12710	12710	12710	12710	0
24	20231101	192200	16032059110	12710	12710	12710	12710	0
25	20231101	192100	16032059110	12710	12710	12710	12710	0
26	20231101	192000	16032059110	12710	12710	12710	12710	0
27	20231101	191900	16032059110	12710	12710	12710	12710	0
28	20231101	191800	16032059110	12710	12710	12710	12710	0
29	20231101	191700	16032059110	12710	12710	12710	12710	0
30	20231101	191600	16032059110	12710	12710	12710	12710	0
31	20231101	191500	16032059110	12710	12710	12710	12710	0
32	20231101	191400	16032059110	12710	12710	12710	12710	16
33	20231101	191300	16032059110	12710	12710	12710	12710	0
34	20231101	191200	16032059110	12710	12710	12710	12710	0
35	20231101	191100	16032059110	12710	12710	12710	12710	0
36	20231101	191000	16032059110	12710	12710	12710	12710	0
37	20231101	190900	16032059110	12710	12710	12710	12710	0
38	20231101	190800	16032059110	12710	12710	12710	12710	0
39	20231101	190700	16032059110	12710	12710	12710	12710	0
40	20231101	190600	16032059110	12710	12710	12710	12710	0
41	20231101	190500	16032059110	12710	12710	12710	12710	0
42	20231101	190400	16032059110	12710	12710	12710	12710	0
43	20231101	190300	16032059110	12710	12710	12710	12710	0
44	20231101	190200	16032059110	12710	12710	12710	12710	0
45	20231101	190100	16032059110	12710	12710	12710	12710	0
46	20231101	190000	16032059110	12710	12710	12710	12710	0
47	20231101	185900	16032059110	12710	12710	12710	12710	0
48	20231101	185800	16032059110	12710	12710	12710	12710	0
49	20231101	185700	16032059110	12710	12710	12710	12710	0
50	20231101	185600	16032059110	12710	12710	12710	12710	0
51	20231101	185500	16032059110	12710	12710	12710	12710	0
52	20231101	185400	16032059110	12710	12710	12710	12710	0
53	20231101	185300	16032059110	12710	12710	12710	12710	0
54	20231101	185200	16032059110	12710	12710	12710	12710	0
55	20231101	185100	16032059110	12710	12710	12710	12710	0
56	20231101	185000	16032059110	12710	12710	12710	12710	0
57	20231101	184900	16032059110	12710	12710	12710	12710	0
58	20231101	184800	16032059110	12710	12710	12710	12710	0
59	20231101	184700	16032059110	12710	12710	12710	12710	0
60	20231101	184600	16032059110	12710	12710	12710	12710	0
61	20231101	184500	16032059110	12710	12710	12710	12710	0
62	20231101	184400	16032059110	12710	12710	12710	12710	16
63	20231101	184300	16032059110	12710	12710	12710	12710	0
64	20231101	184200	16032059110	12710	12710	12710	12710	0
65	20231101	184100	16032059110	12710	12710	12710	12710	0
66	20231101	184000	16032059110	12710	12710	12710	12710	0
67	20231101	183900	16032059110	12710	12710	12710	12710	0
68	20231101	183800	16032059110	12710	12710	12710	12710	0
69	20231101	183700	16032059110	12710	12710	12710	12710	0
70	20231101	183600	16032059110	12710	12710	12710	12710	0
71	20231101	183500	16032059110	12710	12710	12710	12710	0
72	20231101	183400	16032059110	12710	12710	12710	12710	0
73	20231101	183300	16032059110	12710	12710	12710	12710	0
74	20231101	183200	16032059110	12710	12710	12710	12710	0
75	20231101	183100	16032059110	12710	12710	12710	12710	0
76	20231101	183000	16032059110	12710	12710	12710	12710	0
77	20231101	182900	16032059110	12710	12710	12710	12710	0
78	20231101	182800	16032059110	12710	12710	12710	12710	0
79	20231101	182700	16032059110	12710	12710	12710	12710	0
80	20231101	182600	16032059110	12710	12710	12710	12710	0
81	20231101	182500	16032059110	12710	12710	12710	12710	0
82	20231101	182400	16032059110	12710	12710	12710	12710	0
83	20231101	182300	16032059110	12710	12710	12710	12710	0
84	20231101	182200	16032059110	12710	12710	12710	12710	0
85	20231101	182100	16032059110	12710	12710	12710	12710	0
86	20231101	182000	16032059110	12710	12710	12710	12710	0
87	20231101	181900	16032059110	12710	12710	12710	12710	0
88	20231101	181800	16032059110	12710	12710	12710	12710	0
89	20231101	181700	16032059110	12710	12710	12710	12710	0
90	20231101	181600	16032059110	12710	12710	12710	12710	0
91	20231101	181500	16032059110	12710	12710	12710	12710	0
92	20231101	181400	16032059110	12710	12710	12710	12710	16
93	20231101	181300	16032059110	12710	12710	12710	12710	0
94	20231101	181200	16032059110	12710	12710	12710	12710	0
95	20231101	181100	16032059110	12710	12710	12710	12710	0
96	20231101	181000	16032059110	12710	12710	12710	12710	0
97	20231101	180900	16032059110	12710	12710	12710	12710	0
98	20231101	180800	16032059110	12710	12710	12710	12710	0
99	20231101	180700	16032059110	12710	12710	12710	12710	0
100	20231101	180600	16032059110	12710	12710	12710	12710	0
101	20231101	180500	16032059110	12710	12710	12710	12710	0
102	20231101	180400	16032059110	12710	12710	12710	12710	0
103	20231101	180300	16032059110	12710	12710	12710	12710	0
104	20231101	180200	16032059110	12710	12710	12710	12710	0
105	20231101	180100	16032059110	12710	12710	12710	12710	0
106	20231101	180000	16032059110	12710	12710	12710	12710	0
107	20231101	175900	16032059110	12710	12710	12710	12710	0
108	20231101	175800	16032059110	12710	12710	12710	12710	0
109	20231101	175700	16032059110	12710	12710	12710	12710	0
110	20231101	175600	16032059110	12710	12710	12710	12710	0
111	20231101	175500	16032059110	12710	12710	12710	12710	0
112	20231101	175400	16032059110	12710	12710	12710	12710	0
113	20231101	175300	16032059110	12710	12710	12710	12710	0
114	20231101	175200	16032059110	12710	12710	12710	12710	0
115	20231101	175100	16032059110	12710	12710	12710	12710	0
116	20231101	175000	16032059110	12710	12710	12710	12710	0
117	20231101	174900	16032059110	12710	12710	12710	12710	0
118	20231101	174800	16032059110	12710	12710	12710	12710	0
119	20231101	174700	16032059110	12710	12710	12710	12710	0
120	20231101	174600	16032059110	12710	12710	12710	12710	0
121	20231101	174500	16032059110	12710	12710	12710	12710	0
122	20231101	174400	16032059110	12710	12710	12710	12710	16
123	20231101	174300	16032059110	12710	12710	12710	12710	0
124	20231101	174200	16032059110	12710	12710	12710	12710	0
125	20231101	174100	16032059110	12710	12710	12710	12710	0
126	20231101	174000	16032059110	12710	12710	12710	12710	0
127	20231101	173900	16032059110	12710	12710	12710	12710	0
128	20231101	173800	16032059110	12710	12710	12710	12710	0
129	20231101	173700	16032059110	12710	12710	12710	12710	0
130	20231101	173600	16032059110	12710	12710	12710	12710	0
131	20231101	173500	16032059110	12710	12710	12710	12710	0
132	20231101	173400	16032059110	12710	12710	12710	12710	0
133	20231101	173300	16032059110	12710	12710	12710	12710	0
134	20231101	173200	16032059110	12710	12710	12710	12710	0
135	20231101	173100	16032059110	12710	12710	12710	12710	0
136	20231101	173000	16032059110	12710	12710	12710	12710	0
137	20231101	172900	16032059110	12710	12710	12710	12710	0
138	20231101	172800	16032059110	12710	12710	12710	12710	0
139	20231101	172700	16032059110	12710	12710	12710	12710	0
140	20231101	172600	16032059110	12710	12710	12710	12710	0
141	20231101	172500	16032059110	12710	12710	12710	12710	0
142	20231101	172400	16032059110	12710	12710	12710	12710	0
143	20231101	172300	16032059110	12710	12710	12710	12710	0
144	20231101	172200	16032059110	12710	12710	12710	12710	0
145	20231101	172100	16032059110	12710	12710	12710	12710	0
146	20231101	172000	16032059110	12710	12710	12710	12710	0
147	20231101	171900	16032059110	12710	12710	12710	12710	0
148	20231101	171800	16032059110	12710	12710	12710	12710	0
149	20231101	171700	16032059110	12710	12710	12710	12710	0
150	20231101	171600	16032059110	12710	12710	12710	12710	0
151	20231101	171500	16032059110	12710	12710	12710	12710	0
152	20231101	171400	16032059110	12710	12710	12710	12710	16
153	20231101	171300	16032059110	12710	12710	12710	12710	0
154	20231101	171200	16032059110	12710	12710	12710	12710	0
155	20231101	171100	16032059110	12710	12710	12710	12710	0
156	20231101	171000	16032059110	12710	12710	12710	12710	0
157	20231101	170900	16032059110	12710	12710	12710	12710	0
158	20231101	170800	16032059110	12710	12710	12710	12710	0
159	20231101	170700	16032059110	12710	12710	12710	12710	0
160	20231101	170600	16032059110	12710	12710	12710	12710	0
161	20231101	170500	16032059110	12710	12710	12710	12710	0
162	20231101	170400	16032059110	12710	12710	12710	12710	0
163	20231101	170300	16032059110	12710	12710	12710	12710	0
164	20231101	170200	16032059110	12710	12710	12710	12710	0
165	20231101	170100	16032059110	12710	12710	12710	12710	0
166	20231101	170000	16032059110	12710	12710	12710	12710	0
167	20231101	165900	16032059110	12710	12710	12710	12710	0
168	20231101	165800	16032059110	12710	12710	12710	12710	0
169	20231101	165700	16032059110	12710	12710	12710	12710	0
170	20231101	165600	16032059110	12710	12710	12710	12710	0
171	20231101	165500	16032059110	12710	12710	12710	12710	0
172	20231101	165400	16032059110	12710	12710	12710	12710	0
173	20231101	165300	16032059110	12710	12710	12710	12710	0
174	20231101	165200	16032059110	12710	12710	12710	12710	0
175	20231101	165100	16032059110	12710	12710	12710	12710	0
176	20231101	165000	16032059110	12710	12710	12710	12710	0
177	20231101	164900	16032059110	12710	12710	12710	12710	0
178	20231101	164800	16032059110	12710	12710	12710	12710	0
179	20231101	164700	16032059110	12710	12710	12710	12710	0
180	20231101	164600	16032059110	12710	12710	12710	12710	0
181	20231101	164500	16032059110	12710	12710	12710	12710	0
182	20231101	164400	16032059110	12710	12710	12710	12710	16
183	20231101	164300	16032059110	12710	12710	12710	12710	0
184	20231101	164200	16032059110	12710	12710	12710	12710	0
185	20231101	164100	16032059110	12710	12710	12710	12710	0
186	20231101	164000	16032059110	12710	12710	12710	12710	0
187	20231101	163900	16032059110	12710	12710	12710	12710	0
188	20231101	163800	16032059110	12710	12710	12710	12710	0
189	20231101	163700	16032059110	12710	12710	12710	12710	0
190	20231101	163600	16032059110	12710	12710	12710	12710	0
191	20231101	163500	16032059110	12710	12710	12710	12710	0
192	20231101	163400	16032059110	12710	12710	12710	12710	0
193	20231101	163300	16032059110	12710	12710	12710	12710	0
194	20231101	163200	16032059110	12710	12710	12710	12710	0
195	20231101	163100	16032059110	12710	12710	12710	12710	0
196	20231101	163000	16032059110	12710	12710	12710	12710	0
197	20231101	162900	16032059110	12710	12710	12710	12710	0
198	20231101	162800	16032059110	12710	12710	12710	12710	0
199	20231101	162700	16032059110	12710	12710	12710	12710	0
200	20231101	162600	16032059110	12710	12710	12710	12710	0
201	20231101	162500	16032059110	12710	12710	12710	12710	0
202	20231101	162400	16032059110	12710	12710	12710	12710	0
203	20231101	162300	16032059110	12710	12710	12710	12710	0
204	20231101	162200	16032059110	12710	12710	12710	12710	0
205	20231101	162100	16032059110	12710	12710	12710	12710	0
206	20231101	162000	16032059110	12710	12710	12710	12710	0
207	20231101	161900	16032059110	12710	12710	12710	12710	0
208	20231101	161800	16032059110	12710	12710	12710	12710	0
209	20231101	161700	16032059110	12710	12710	12710	12710	0
210	20231101	161600	16032059110	12710	12710	12710	12710	0
211	20231101	161500	16032059110	12710	12710	12710	12710	0
212	20231101	161400	16032059110	12710	12710	12710	12710	16
213	20231101	161300	16032059110	12710	12710	12710	12710	0
214	20231101	161200	16032059110	12710	12710	12710	12710	0
215	20231101	161100	16032059110	12710	12710	12710	12710	0
216	20231101	161000	16032059110	12710	12710	12710	12710	0
217	20231101	160900	16032059110	12710	12710	12710	12710	0
218	20231101	160800	16032059110	12710	12710	12710	12710	0
219	20231101	160700	16032059110	12710	12710	12710	12710	0
220	20231101	160600	16032059110	12710	12710	12710	12710	0
221	20231101	160500	16032059110	12710	12710	12710	12710	0
222	20231101	160400	16032059110	12710	12710	12710	12710	0
223	20231101	160300	16032059110	12710	12710	12710	12710	0
224	20231101	160200	16032059110	12710	12710	12710	12710	0
225	20231101	160100	16032059110	12710	12710	12710	12710	0
226	20231101	160000	16032059110	12710	12710	12710	12710	0
227	20231101	155900	16032059110	12710	12710	12710	12710	0
228	20231101	155800	16032059110	12710	12710	12710	12710	0
229	20231101	155700	16032059110	12710	12710	12710	12710	0
230	20231101	155600	16032059110	12710	12710	12710	12710	0
231	20231101	155500	16032059110	12710	12710	12710	12710	0
232	20231101	155400	16032059110	12710	12710	12710	12710	0
233	20231101	155300	16032059110	12710	12710	12710	12710	0
234	20231101	155200	16032059110	12710	12710	12710	12710	0
235	20231101	155100	16032059110	12710	12710	12710	12710	0
236	20231101	155000	16032059110	12710	12710	12710	12710	0
237	20231101	154900	16032059110	12710	12710	12710	12710	0
238	20231101	154800	16032059110	12710	12710	12710	12710	0
239	20231101	154700	16032059110	12710	12710	12710	12710	0
240	20231101	154600	16032059110	12710	12710	12710	12710	0
241	20231101	154500	16032059110	12710	12710	12710	12710	0
242	20231101	154400	16032059110	12710	12710	12710	12710	16
243	20231101	154300	16032059110	12710	12710	12710	12710	0
244	20231101	154200	16032059110	12710	12710	12710	12710	0
245	20231101	154100	16032059110	12710	12710	12710	12710	0
246	20231101	154000	16032059110	12710	12710	12710	12710	0
247	20231101	153900	16032059110	12710	12710	12710	12710	0
248	20231101	153800	16032059110	12710	12710	12710	12710	0
249	20231101	153700	16032059110	12710	12710	12710	12710	0
250	20231101	153600	16032059110	12710	12710	12710	12710	0
251	20231101	153500	16032059110	12710	12710	12710	12710	0
252	20231101	153400	16032059110	12710	12710	12710	12710	0
253	20231101	153300	16032059110	12710	12710	12710	12710	0
254	20231101	153200	16032059110	12710	12710	12710	12710	0
255	20231101	153100	16032059110	12710	12710	12710	12710	0
256	20231101	153000	16032059110	12710	12710	12710	12710	16
257	20231101	152900	16031855750	12710	12710	12710	12710	0
258	20231101	152800	16031855750	12710	12710	12710	12710	0
259	20231101	152700	16031855750	12710	12710	12710	12710	0
260	20231101	152600	16031855750	12710	12710	12710	12710	0
261	20231101	152500	16031855750	12710	12710	12710	12710	0
262	20231101	152400	16031855750	12710	12710	12710	12710	0
263	20231101	152300	16031855750	12710	12710	12710	12710	0
264	20231101	152200	16031855750	12710	12710	12710	12710	0
265	20231101	152100	16031855750	12710	12710	12710	12710	0
266	20231101	152000	16031855750	12710	12710	12710	12710	0
267	20231101	151900	16031855750	12710	12710	12710	12710	0
268	20231101	151800	16031855750	12710	12710	12710	12710	0
269	20231101	151700	16031855750	12710	12710	12710	12710	4
270	20231101	151600	16031804910	12710	12710	12710	12710	0
271	20231101	151500	16031804910	12710	12710	12710	12710	0
272	20231101	151400	16031804910	12710	12710	12710	12710	51
273	20231101	151300	16031156700	12710	12710	12710	12710	3
274	20231101	151200	16031118570	12710	12710	12710	12710	0
275	20231101	151100	16031118570	12710	12710	12710	12710	0
276	20231101	151000	16031118570	12710	12710	12710	12710	11
277	20231101	150900	16030978760	12710	12710	12710	12710	0
278	20231101	150800	16030978760	12710	12710	12710	12710	27
279	20231101	150700	16030635590	12710	12710	12710	12710	0
280	20231101	150600	16030635590	12710	12710	12710	12710	40
281	20231101	150500	16030127190	12710	12710	12710	12710	39
282	20231101	150400	16029631500	12710	12710	12710	12710	0
283	20231101	150300	16029631500	12710	12710	12710	12710	238
284	20231101	150200	16026606520	12710	12710	12710	12710	1
285	20231101	150100	16026593810	12710	12710	12710	12710	0
286	20231101	150000	16026593810	12710	12710	12710	12710	0
287	20231101	145900	16026593810	12710	12710	12710	12710	0
288	20231101	145800	16026593810	12710	12710	12710	12710	0
289	20231101	145700	16026593810	12710	12710	12710	12710	0
290	20231101	145600	16026593810	12710	12710	12710	12710	0
291	20231101	145500	16026593810	12710	12710	12710	12710	0
292	20231101	145400	16026593810	12710	12710	12710	12710	0
293	20231101	145300	16026593810	12710	12710	12710	12710	11
294	20231101	145200	16026454000	12710	12710	12710	12710	1
295	20231101	145100	16026441290	12710	12710	12710	12710	0
296	20231101	145000	16026441290	12710	12710	12710	12710	0
297	20231101	144900	16026441290	12710	12710	12710	12710	10
298	20231101	144800	16026314190	12710	12710	12710	12710	56
299	20231101	144700	16025602430	12710	12710	12710	12710	0
300	20231101	144600	16025602430	12710	12710	12710	12710	42
301	20231101	144500	16025068610	12710	12710	12710	12710	0
302	20231101	144400	16025068610	12710	12710	12710	12710	40
303	20231101	144300	16024560210	12710	12710	12710	12710	65
304	20231101	144200	16023734060	12710	12710	12710	12710	0
305	20231101	144100	16023734060	12710	12710	12710	12710	16
306	20231101	144000	16023530700	12710	12710	12710	12710	0
307	20231101	143900	16023530700	12710	12710	12710	12710	0
308	20231101	143800	16023530700	12710	12710	12710	12710	6
309	20231101	143700	16023454440	12710	12710	12710	12710	0
310	20231101	143600	16023454440	12710	12710	12710	12710	0
311	20231101	143500	16023454440	12710	12710	12710	12710	0
312	20231101	143400	16023454440	12710	12710	12710	12710	0
313	20231101	143300	16023454440	12710	12710	12710	12710	2
314	20231101	143200	16023429020	12710	12710	12710	12710	0
315	20231101	143100	16023429020	12710	12710	12710	12710	104
316	20231101	143000	16022107180	12710	12710	12710	12710	0
317	20231101	142900	16022107180	12710	12710	12710	12710	0
318	20231101	142800	16022107180	12710	12710	12710	12710	1
319	20231101	142700	16022094470	12710	12710	12710	12710	0
320	20231101	142600	16022094470	12710	12710	12710	12710	1
321	20231101	142500	16022081760	12710	12710	12710	12710	8
322	20231101	142400	16021980080	12710	12710	12710	12710	0
323	20231101	142300	16021980080	12710	12710	12710	12710	5
324	20231101	142200	16021916530	12710	12710	12710	12710	0
325	20231101	142100	16021916530	12710	12710	12710	12710	2
326	20231101	142000	16021891110	12710	12710	12710	12710	2
327	20231101	141900	16021865690	12710	12710	12710	12710	33
328	20231101	141800	16021446260	12710	12710	12710	12710	0
329	20231101	141700	16021446260	12710	12710	12710	12710	0
330	20231101	141600	16021446260	12710	12710	12710	12710	0
331	20231101	141500	16021446260	12710	12710	12710	12710	0
332	20231101	141400	16021446260	12710	12710	12710	12710	0
333	20231101	141300	16021446260	12710	12710	12710	12710	0
334	20231101	141200	16021446260	12710	12710	12710	12710	1
335	20231101	141100	16021433550	12710	12710	12710	12710	0
336	20231101	141000	16021433550	12710	12710	12710	12710	29
337	20231101	140900	16021064960	12710	12710	12710	12710	0
338	20231101	140800	16021064960	12710	12710	12710	12710	0
339	20231101	140700	16021064960	12710	12710	12710	12710	0
340	20231101	140600	16021064960	12710	12710	12710	12710	0
341	20231101	140500	16021064960	12710	12710	12710	12710	0
342	20231101	140400	16021064960	12710	12710	12710	12710	0
343	20231101	140300	16021064960	12710	12710	12710	12710	9
344	20231101	140200	16020950570	12710	12710	12710	12710	7
345	20231101	140100	16020861600	12710	12710	12710	12710	0
346	20231101	140000	16020861600	12710	12710	12710	12710	71
347	20231101	135900	16019959190	12710	12710	12710	12710	0
348	20231101	135800	16019959190	12710	12710	12710	12710	0
349	20231101	135700	16019959190	12710	12710	12710	12710	1
350	20231101	135600	16019946480	12710	12710	12710	12710	0
351	20231101	135500	16019946480	12710	12710	12710	12710	0
352	20231101	135400	16019946480	12710	12710	12710	12710	42
353	20231101	135300	16019412660	12710	12710	12710	12710	0
354	20231101	135200	16019412660	12710	12710	12710	12710	0
355	20231101	135100	16019412660	12710	12710	12710	12710	0
356	20231101	135000	16019412660	12710	12710	12710	12710	1
357	20231101	134900	16019399950	12710	12710	12710	12710	9
358	20231101	134800	16019285560	12710	12710	12710	12710	10
359	20231101	134700	16019158460	12710	12710	12710	12710	0
360	20231101	134600	16019158460	12710	12710	12710	12710	0
361	20231101	134500	16019158460	12710	12710	12710	12710	70
362	20231101	134400	16018268760	12710	12710	12710	12710	0
363	20231101	134300	16018268760	12710	12710	12710	12710	1
364	20231101	134200	16018256050	12710	12710	12710	12710	3
365	20231101	134100	16018217920	12710	12710	12710	12710	0
366	20231101	134000	16018217920	12710	12710	12710	12710	10
367	20231101	133900	16018090820	12710	12710	12710	12710	0
368	20231101	133800	16018090820	12710	12710	12710	12710	0
369	20231101	133700	16018090820	12710	12710	12710	12710	0
370	20231101	133600	16018090820	12710	12710	12710	12710	0
371	20231101	133500	16018090820	12710	12710	12710	12710	1
372	20231101	133400	16018078110	12710	12710	12710	12710	0
373	20231101	133300	16018078110	12710	12710	12710	12710	5
374	20231101	133200	16018014560	12710	12710	12710	12710	2
375	20231101	133100	16017989140	12710	12710	12710	12710	0
376	20231101	133000	16017989140	12710	12710	12710	12710	20
377	20231101	132900	16017734940	12710	12710	12710	12710	190
378	20231101	132800	16015320040	12710	12710	12710	12710	0
379	20231101	132700	16015320040	12710	12710	12710	12710	3
380	20231101	132600	16015281910	12710	12710	12710	12710	0
381	20231101	132500	16015281910	12710	12710	12710	12710	0
382	20231101	132400	16015281910	12710	12710	12710	12710	0
383	20231101	132300	16015281910	12710	12710	12710	12710	0
384	20231101	132200	16015281910	12710	12710	12710	12710	0
385	20231101	132100	16015281910	12710	12710	12710	12710	0
386	20231101	132000	16015281910	12710	12710	12710	12710	19
387	20231101	131900	16015040420	12710	12710	12710	12710	0
388	20231101	131800	16015040420	12710	12710	12710	12710	1
389	20231101	131700	16015027710	12710	12710	12710	12710	0
390	20231101	131600	16015027710	12710	12710	12710	12710	0
391	20231101	131500	16015027710	12710	12710	12710	12710	510
392	20231101	131400	16008545610	12710	12710	12710	12710	1
393	20231101	131300	16008532900	12710	12710	12710	12710	90
394	20231101	131200	16007389000	12710	12710	12710	12710	0
395	20231101	131100	16007389000	12710	12710	12710	12710	0
396	20231101	131000	16007389000	12710	12710	12710	12710	0
397	20231101	130900	16007389000	12710	12710	12710	12710	1
398	20231101	130800	16007376290	12710	12710	12710	12710	0
399	20231101	130700	16007376290	12710	12710	12710	12710	0
400	20231101	130600	16007376290	12710	12710	12710	12710	1
401	20231101	130500	16007363580	12710	12710	12710	12710	0
402	20231101	130400	16007363580	12710	12710	12710	12710	34
403	20231101	130300	16006931440	12710	12710	12710	12710	5
404	20231101	130200	16006867890	12710	12710	12710	12710	22
405	20231101	130100	16006588270	12710	12710	12710	12710	0
406	20231101	130000	16006588270	12710	12710	12710	12710	1
407	20231101	125900	16006575560	12710	12710	12710	12710	0
408	20231101	125800	16006575560	12710	12710	12710	12710	1
409	20231101	125700	16006562850	12710	12710	12710	12710	0
410	20231101	125600	16006562850	12710	12710	12710	12710	0
411	20231101	125500	16006562850	12710	12710	12710	12710	10
412	20231101	125400	16006435750	12710	12710	12710	12710	27
413	20231101	125300	16006092580	12710	12710	12710	12710	2
414	20231101	125200	16006067160	12710	12710	12710	12710	35
415	20231101	125100	16005622310	12710	12710	12710	12710	102
416	20231101	125000	16004325890	12710	12710	12710	12710	0
417	20231101	124900	16004325890	12710	12710	12710	12710	0
418	20231101	124800	16004325890	12710	12710	12710	12710	15
419	20231101	124700	16004135240	12710	12710	12710	12710	0
420	20231101	124600	16004135240	12710	12710	12710	12710	0
421	20231101	124500	16004135240	12710	12710	12710	12710	0
422	20231101	124400	16004135240	12710	12710	12710	12710	0
423	20231101	124300	16004135240	12710	12710	12710	12710	0
424	20231101	124200	16004135240	12710	12710	12710	12710	125
425	20231101	124100	16002546490	12710	12710	12710	12710	0
426	20231101	124000	16002546490	12710	12710	12710	12710	392
427	20231101	123900	15997564170	12710	12710	12710	12710	0
428	20231101	123800	15997564170	12710	12710	12710	12710	152
429	20231101	123700	15995632250	12710	12710	12710	12710	86
430	20231101	123600	15994539190	12710	12710	12710	12710	34
431	20231101	123500	15994107050	12710	12710	12710	12710	0
432	20231101	123400	15994107050	12710	12710	12710	12710	0
433	20231101	123300	15994107050	12710	12710	12710	12710	26
434	20231101	123200	15993776590	12710	12710	12710	12710	103
435	20231101	123100	15992467460	12710	12710	12710	12710	40
436	20231101	123000	15991959060	12710	12710	12710	12710	0
437	20231101	122900	15991959060	12710	12710	12710	12710	1
438	20231101	122800	15991946350	12710	12710	12710	12710	40
439	20231101	122700	15991437950	12710	12710	12710	12710	45
440	20231101	122600	15990866000	12710	12710	12710	12710	0
441	20231101	122500	15990866000	12710	12710	12710	12710	118
442	20231101	122400	15989366220	12710	12710	12710	12710	0
443	20231101	122300	15989366220	12710	12710	12710	12710	0
444	20231101	122200	15989366220	12710	12710	12710	12710	0
445	20231101	122100	15989366220	12710	12710	12710	12710	0
446	20231101	122000	15989366220	12710	12710	12710	12710	0
447	20231101	121900	15989366220	12710	12710	12710	12710	0
448	20231101	121800	15989366220	12710	12710	12710	12710	220
449	20231101	121700	15986570020	12710	12710	12710	12710	15
450	20231101	121600	15986379370	12710	12710	12710	12710	14
451	20231101	121500	15986201430	12710	12710	12710	12710	0
452	20231101	121400	15986201430	12710	12710	12710	12710	4
453	20231101	121300	15986150590	12710	12710	12710	12710	120
454	20231101	121200	15984625390	12710	12710	12710	12710	0
455	20231101	121100	15984625390	12710	12710	12710	12710	171
456	20231101	121000	15982451980	12710	12710	12710	12710	0
457	20231101	120900	15982451980	12710	12710	12710	12710	13
458	20231101	120800	15982286750	12710	12710	12710	12710	82
459	20231101	120700	15981244530	12710	12710	12710	12710	0
460	20231101	120600	15981244530	12710	12710	12710	12710	0
461	20231101	120500	15981244530	12710	12710	12710	12710	3
462	20231101	120400	15981206400	12710	12710	12710	12710	0
463	20231101	120300	15981206400	12710	12710	12710	12710	0
464	20231101	120200	15981206400	12710	12710	12710	12710	1
465	20231101	120100	15981193690	12710	12710	12710	12710	184
466	20231101	120000	15978855050	12710	12710	12710	12710	0
467	20231101	115900	15978855050	12710	12710	12710	12710	300
468	20231101	115800	15975042050	12710	12710	12710	12710	10
469	20231101	115700	15974914950	12710	12710	12710	12710	27
470	20231101	115600	15974571780	12710	12710	12710	12710	0
471	20231101	115500	15974571780	12710	12710	12710	12710	130
472	20231101	115400	15972919480	12710	12710	12710	12710	0
473	20231101	115300	15972919480	12710	12710	12710	12710	0
474	20231101	115200	15972919480	12710	12710	12710	12710	0
475	20231101	115100	15972919480	12710	12710	12710	12710	81
476	20231101	115000	15971889970	12710	12710	12710	12710	0
477	20231101	114900	15971889970	12710	12710	12710	12710	224
478	20231101	114800	15969042930	12710	12710	12710	12710	4
479	20231101	114700	15968992090	12710	12710	12710	12710	0
480	20231101	114600	15968992090	12710	12710	12710	12710	30
481	20231101	114500	15968610790	12710	12710	12710	12710	1
482	20231101	114400	15968598080	12710	12710	12710	12710	1
483	20231101	114300	15968585370	12710	12710	12710	12710	0
484	20231101	114200	15968585370	12710	12710	12710	12710	10
485	20231101	114100	15968458270	12710	12710	12710	12710	0
486	20231101	114000	15968458270	12710	12710	12710	12710	1
487	20231101	113900	15968445560	12710	12710	12710	12710	0
488	20231101	113800	15968445560	12710	12710	12710	12710	74
489	20231101	113700	15967505020	12710	12710	12710	12710	1
490	20231101	113600	15967492310	12710	12710	12710	12710	500
491	20231101	113500	15961137310	12710	12710	12710	12710	322
492	20231101	113400	15957044690	12710	12710	12710	12710	150
493	20231101	113300	15955138190	12710	12710	12710	12710	0
494	20231101	113200	15955138190	12710	12710	12710	12710	1
495	20231101	113100	15955125480	12710	12710	12710	12710	0
496	20231101	113000	15955125480	12710	12710	12710	12710	40
497	20231101	112900	15954617080	12710	12710	12710	12710	0
498	20231101	112800	15954617080	12710	12710	12710	12710	4
499	20231101	112700	15954566240	12710	12710	12710	12710	5
500	20231101	112600	15954502690	12710	12710	12710	12710	2
501	20231101	112500	15954477270	12710	12710	12710	12710	770
502	20231101	112400	15944690570	12710	12710	12710	12710	42
503	20231101	112300	15944156750	12710	12710	12710	12710	22
504	20231101	112200	15943877130	12710	12710	12710	12710	100
505	20231101	112100	15942606130	12710	12710	12710	12710	5
506	20231101	112000	15942542580	12710	12710	12710	12710	3
507	20231101	111900	15942504450	12710	12710	12710	12710	0
508	20231101	111800	15942504450	12710	12710	12710	12710	33
509	20231101	111700	15942085020	12710	12710	12710	12710	11
510	20231101	111600	15941945210	12710	12710	12710	12710	500
511	20231101	111500	15935590210	12710	12710	12710	12710	0
512	20231101	111400	15935590210	12710	12710	12710	12710	0
513	20231101	111300	15935590210	12710	12710	12710	12710	0
514	20231101	111200	15935590210	12710	12710	12710	12710	0
515	20231101	111100	15935590210	12710	12710	12710	12710	0
516	20231101	111000	15935590210	12710	12710	12710	12710	67
517	20231101	110900	15934738640	12710	12710	12710	12710	195
518	20231101	110800	15932260190	12710	12710	12710	12710	10
519	20231101	110700	15932133090	12710	12710	12710	12710	100
520	20231101	110600	15930862090	12710	12710	12710	12710	100
521	20231101	110500	15929591090	12710	12710	12710	12710	0
522	20231101	110400	15929591090	12710	12710	12710	12710	115
523	20231101	110300	15928129440	12710	12710	12710	12710	30
524	20231101	110200	15927748140	12710	12710	12710	12710	100
525	20231101	110100	15926477140	12710	12710	12710	12710	119
526	20231101	110000	15924964650	12710	12710	12710	12710	1250
527	20231101	105900	15909077150	12710	12710	12710	12710	10
528	20231101	105800	15908950050	12710	12710	12710	12710	1053
529	20231101	105700	15895566420	12710	12710	12710	12710	0
530	20231101	105600	15895566420	12710	12710	12710	12710	0
531	20231101	105500	15895566420	12710	12710	12710	12710	11
532	20231101	105400	15895426610	12710	12710	12710	12710	1
533	20231101	105300	15895413900	12710	12710	12710	12710	60
534	20231101	105200	15894651300	12710	12710	12710	12710	1
535	20231101	105100	15894638590	12710	12710	12710	12710	0
536	20231101	105000	15894638590	12710	12710	12710	12710	21
537	20231101	104900	15894371680	12710	12710	12710	12710	140
538	20231101	104800	15892592280	12710	12710	12710	12710	7
539	20231101	104700	15892503310	12710	12710	12710	12710	5
540	20231101	104600	15892439760	12710	12710	12710	12710	1
541	20231101	104500	15892427050	12710	12710	12710	12710	10
542	20231101	104400	15892299950	12710	12710	12710	12710	3
543	20231101	104300	15892261820	12710	12710	12710	12710	0
544	20231101	104200	15892261820	12710	12710	12710	12710	20
545	20231101	104100	15892007620	12710	12710	12710	12710	20
546	20231101	104000	15891753420	12710	12710	12710	12710	11
547	20231101	103900	15891613610	12710	12710	12710	12710	612
548	20231101	103800	15883835090	12710	12710	12710	12710	28
549	20231101	103700	15883479210	12710	12710	12710	12710	53
550	20231101	103600	15882805580	12710	12710	12710	12710	61
551	20231101	103500	15882030270	12710	12710	12710	12710	58
552	20231101	103400	15881293090	12710	12710	12710	12710	100
553	20231101	103300	15880022090	12710	12710	12710	12710	2129
554	20231101	103200	15852962500	12710	12710	12710	12710	36
555	20231101	103100	15852504940	12710	12710	12710	12710	92
556	20231101	103000	15851335620	12710	12710	12710	12710	118
557	20231101	102900	15849835840	12710	12710	12710	12710	61
558	20231101	102800	15849060530	12710	12710	12710	12710	0
559	20231101	102700	15849060530	12710	12710	12710	12710	11
560	20231101	102600	15848920720	12710	12710	12710	12710	0
561	20231101	102500	15848920720	12710	12710	12710	12710	1
562	20231101	102400	15848908010	12710	12710	12710	12710	83
563	20231101	102300	15847853080	12710	12710	12710	12710	606
564	20231101	102200	15840150820	12710	12710	12710	12710	3
565	20231101	102100	15840112690	12710	12710	12710	12710	577
566	20231101	102000	15832779020	12710	12710	12710	12710	0
567	20231101	101900	15832779020	12710	12710	12710	12710	200
568	20231101	101800	15830237020	12710	12710	12710	12710	110
569	20231101	101700	15828838920	12710	12710	12710	12710	1
570	20231101	101600	15828826210	12710	12710	12710	12710	12
571	20231101	101500	15828673690	12710	12710	12710	12710	218
572	20231101	101400	15825902910	12710	12710	12710	12710	689
573	20231101	101300	15817145720	12710	12710	12710	12710	2
574	20231101	101200	15817120300	12710	12710	12710	12710	491
575	20231101	101100	15810879690	12710	12710	12710	12710	17
576	20231101	101000	15810663620	12710	12710	12710	12710	464
577	20231101	100900	15804766180	12710	12710	12710	12710	12
578	20231101	100800	15804613660	12710	12710	12710	12710	2811
579	20231101	100700	15768885850	12710	12710	12710	12710	113
580	20231101	100600	15767449620	12710	12710	12710	12710	2789
581	20231101	100500	15732001430	12710	12710	12710	12710	260
582	20231101	100400	15728696830	12710	12710	12710	12710	1010
583	20231101	100300	15715859730	12710	12710	12710	12710	2867
584	20231101	100200	15679420160	12710	12710	12710	12710	432
585	20231101	100100	15673929440	12710	12710	12710	12710	652
586	20231101	100000	15665642520	12710	12710	12710	12710	422
587	20231101	095900	15660278900	12710	12710	12710	12710	67
588	20231101	095800	15659427330	12710	12710	12710	12710	31
589	20231101	095700	15659033320	12710	12710	12710	12710	428
590	20231101	095600	15653593440	12710	12710	12710	12710	397
591	20231101	095500	15648547570	12710	12710	12710	12710	192
592	20231101	095400	15646107250	12710	12710	12710	12710	728
593	20231101	095300	15636854370	12710	12710	12710	12710	691
594	20231101	095200	15628071760	12710	12710	12710	12710	7810
595	20231101	095100	15528806660	12710	12710	12710	12710	722
596	20231101	095000	15519630040	12710	12710	12710	12710	2439
597	20231101	094900	15488630350	12710	12710	12710	12710	3984
598	20231101	094800	15437993710	12710	12710	12710	12710	3185
599	20231101	094700	15397512360	12710	12710	12710	12710	2807
600	20231101	094600	15361835390	12710	12710	12710	12710	3065
601	20231101	094500	15322879240	12710	12710	12710	12710	12241
602	20231101	094400	15167296130	12710	12710	12710	12710	9043
603	20231101	094300	15052359600	12710	12710	12710	12710	13449
604	20231101	094200	14881422810	12710	12710	12710	12710	21124
605	20231101	094100	14612936770	12710	12210	12710	12090	258138
606	20231101	094000	11371653990	12180	12200	12300	12000	195468
607	20231101	093900	8993645420	12020	12020	12020	12020	0
608	20231101	093800	8993645420	12020	11910	12020	11840	25379
609	20231101	093700	8690621950	11940	11120	12020	11090	290114
610	20231101	093600	5364224460	11220	10730	11260	10400	140019
611	20231101	093500	3839182730	10710	10660	10760	10660	3500
612	20231101	093400	3801718670	10660	10660	10670	10620	2638
613	20231101	093300	3773634230	10650	10660	10660	10610	2375
614	20231101	093200	3748396350	10660	10740	10760	10660	4508
615	20231101	093100	3700077850	10740	10710	10760	10710	461
616	20231101	093000	3695127290	10710	10790	10800	10700	8204
617	20231101	092900	3606792550	10780	10770	10780	10750	2419
618	20231101	092800	3580742610	10770	10770	10790	10740	8283
619	20231101	092700	3491587320	10770	10700	10770	10650	8767
620	20231101	092600	3397566040	10650	10710	10710	10600	6019
621	20231101	092500	3333383470	10660	10560	10730	10560	12417
622	20231101	092400	3200762520	10560	10460	10570	10430	5315
623	20231101	092300	3144890150	10460	10500	10500	10400	10632
624	20231101	092200	3033740450	10490	10540	10540	10480	3152
625	20231101	092100	3000616050	10540	10550	10550	10520	4083
626	20231101	092000	2957597500	10540	10580	10590	10540	5072
627	20231101	091900	2903996370	10590	10750	10770	10590	4653
628	20231101	091800	2854281260	10740	10620	10760	10600	5162
629	20231101	091700	2798975170	10630	10600	10680	10570	5375
630	20231101	091600	2741802910	10570	10620	10620	10520	8668
631	20231101	091500	2650175200	10620	10670	10690	10620	8639
632	20231101	091400	2558234700	10670	10670	10730	10660	5523
633	20231101	091300	2499211380	10670	10690	10750	10670	7017
634	20231101	091200	2424152600	10750	10790	10800	10670	12475
635	20231101	091100	2290124690	10790	10660	10800	10650	13587
636	20231101	091000	2144473010	10650	10900	10930	10650	18048
637	20231101	090900	1950927750	10900	10790	10900	10620	30469
638	20231101	090800	1624580200	10760	10930	10940	10760	34502
639	20231101	090700	1248413250	10910	10910	10910	10910	0
640	20231101	090600	1248413250	10910	10530	10910	10530	32693
641	20231101	090500	899408760	10570	10540	10570	10490	8169
642	20231101	090400	813409690	10580	10570	10600	10460	17193
643	20231101	090300	631891540	10550	10550	10570	10400	20025
644	20231101	090200	421946750	10550	10300	10570	10220	18987
645	20231101	090100	224576470	10340	10090	10600	10090	15781
646	20231101	090000	62356680	10000	9920	10050	9920	6242