KissMeData/175250/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202600	195961089	1839	1839	1839	1839	629
3	20231101	202500	195961089	1839	1839	1839	1839	0
4	20231101	202400	195961089	1839	1839	1839	1839	0
5	20231101	202300	195961089	1839	1839	1839	1839	0
6	20231101	202200	195961089	1839	1839	1839	1839	0
7	20231101	202100	195961089	1839	1839	1839	1839	0
8	20231101	202000	195961089	1839	1839	1839	1839	0
9	20231101	201900	195961089	1839	1839	1839	1839	0
10	20231101	201800	195961089	1839	1839	1839	1839	0
11	20231101	201700	195961089	1839	1839	1839	1839	0
12	20231101	201600	195961089	1839	1839	1839	1839	0
13	20231101	201500	195961089	1839	1839	1839	1839	0
14	20231101	201400	195961089	1839	1839	1839	1839	0
15	20231101	201300	195961089	1839	1839	1839	1839	0
16	20231101	201200	195961089	1839	1839	1839	1839	0
17	20231101	201100	195961089	1839	1839	1839	1839	0
18	20231101	201000	195961089	1839	1839	1839	1839	0
19	20231101	200900	195961089	1839	1839	1839	1839	0
20	20231101	200800	195961089	1839	1839	1839	1839	0
21	20231101	200700	195961089	1839	1839	1839	1839	0
22	20231101	200600	195961089	1839	1839	1839	1839	0
23	20231101	200500	195961089	1839	1839	1839	1839	0
24	20231101	200400	195961089	1839	1839	1839	1839	0
25	20231101	200300	195961089	1839	1839	1839	1839	0
26	20231101	200200	195961089	1839	1839	1839	1839	0
27	20231101	200100	195961089	1839	1839	1839	1839	0
28	20231101	200000	195961089	1839	1839	1839	1839	0
29	20231101	195900	195961089	1839	1839	1839	1839	0
30	20231101	195800	195961089	1839	1839	1839	1839	0
31	20231101	195700	195961089	1839	1839	1839	1839	0
32	20231101	195600	195961089	1839	1839	1839	1839	629
33	20231101	195500	195961089	1839	1839	1839	1839	0
34	20231101	195400	195961089	1839	1839	1839	1839	0
35	20231101	195300	195961089	1839	1839	1839	1839	0
36	20231101	195200	195961089	1839	1839	1839	1839	0
37	20231101	195100	195961089	1839	1839	1839	1839	0
38	20231101	195000	195961089	1839	1839	1839	1839	0
39	20231101	194900	195961089	1839	1839	1839	1839	0
40	20231101	194800	195961089	1839	1839	1839	1839	0
41	20231101	194700	195961089	1839	1839	1839	1839	0
42	20231101	194600	195961089	1839	1839	1839	1839	0
43	20231101	194500	195961089	1839	1839	1839	1839	0
44	20231101	194400	195961089	1839	1839	1839	1839	0
45	20231101	194300	195961089	1839	1839	1839	1839	0
46	20231101	194200	195961089	1839	1839	1839	1839	0
47	20231101	194100	195961089	1839	1839	1839	1839	0
48	20231101	194000	195961089	1839	1839	1839	1839	0
49	20231101	193900	195961089	1839	1839	1839	1839	0
50	20231101	193800	195961089	1839	1839	1839	1839	0
51	20231101	193700	195961089	1839	1839	1839	1839	0
52	20231101	193600	195961089	1839	1839	1839	1839	0
53	20231101	193500	195961089	1839	1839	1839	1839	0
54	20231101	193400	195961089	1839	1839	1839	1839	0
55	20231101	193300	195961089	1839	1839	1839	1839	0
56	20231101	193200	195961089	1839	1839	1839	1839	0
57	20231101	193100	195961089	1839	1839	1839	1839	0
58	20231101	193000	195961089	1839	1839	1839	1839	0
59	20231101	192900	195961089	1839	1839	1839	1839	0
60	20231101	192800	195961089	1839	1839	1839	1839	0
61	20231101	192700	195961089	1839	1839	1839	1839	0
62	20231101	192600	195961089	1839	1839	1839	1839	629
63	20231101	192500	195961089	1839	1839	1839	1839	0
64	20231101	192400	195961089	1839	1839	1839	1839	0
65	20231101	192300	195961089	1839	1839	1839	1839	0
66	20231101	192200	195961089	1839	1839	1839	1839	0
67	20231101	192100	195961089	1839	1839	1839	1839	0
68	20231101	192000	195961089	1839	1839	1839	1839	0
69	20231101	191900	195961089	1839	1839	1839	1839	0
70	20231101	191800	195961089	1839	1839	1839	1839	0
71	20231101	191700	195961089	1839	1839	1839	1839	0
72	20231101	191600	195961089	1839	1839	1839	1839	0
73	20231101	191500	195961089	1839	1839	1839	1839	0
74	20231101	191400	195961089	1839	1839	1839	1839	0
75	20231101	191300	195961089	1839	1839	1839	1839	0
76	20231101	191200	195961089	1839	1839	1839	1839	0
77	20231101	191100	195961089	1839	1839	1839	1839	0
78	20231101	191000	195961089	1839	1839	1839	1839	0
79	20231101	190900	195961089	1839	1839	1839	1839	0
80	20231101	190800	195961089	1839	1839	1839	1839	0
81	20231101	190700	195961089	1839	1839	1839	1839	0
82	20231101	190600	195961089	1839	1839	1839	1839	0
83	20231101	190500	195961089	1839	1839	1839	1839	0
84	20231101	190400	195961089	1839	1839	1839	1839	0
85	20231101	190300	195961089	1839	1839	1839	1839	0
86	20231101	190200	195961089	1839	1839	1839	1839	0
87	20231101	190100	195961089	1839	1839	1839	1839	0
88	20231101	190000	195961089	1839	1839	1839	1839	0
89	20231101	185900	195961089	1839	1839	1839	1839	0
90	20231101	185800	195961089	1839	1839	1839	1839	0
91	20231101	185700	195961089	1839	1839	1839	1839	0
92	20231101	185600	195961089	1839	1839	1839	1839	629
93	20231101	185500	195961089	1839	1839	1839	1839	0
94	20231101	185400	195961089	1839	1839	1839	1839	0
95	20231101	185300	195961089	1839	1839	1839	1839	0
96	20231101	185200	195961089	1839	1839	1839	1839	0
97	20231101	185100	195961089	1839	1839	1839	1839	0
98	20231101	185000	195961089	1839	1839	1839	1839	0
99	20231101	184900	195961089	1839	1839	1839	1839	0
100	20231101	184800	195961089	1839	1839	1839	1839	0
101	20231101	184700	195961089	1839	1839	1839	1839	0
102	20231101	184600	195961089	1839	1839	1839	1839	0
103	20231101	184500	195961089	1839	1839	1839	1839	0
104	20231101	184400	195961089	1839	1839	1839	1839	0
105	20231101	184300	195961089	1839	1839	1839	1839	0
106	20231101	184200	195961089	1839	1839	1839	1839	0
107	20231101	184100	195961089	1839	1839	1839	1839	0
108	20231101	184000	195961089	1839	1839	1839	1839	0
109	20231101	183900	195961089	1839	1839	1839	1839	0
110	20231101	183800	195961089	1839	1839	1839	1839	0
111	20231101	183700	195961089	1839	1839	1839	1839	0
112	20231101	183600	195961089	1839	1839	1839	1839	0
113	20231101	183500	195961089	1839	1839	1839	1839	0
114	20231101	183400	195961089	1839	1839	1839	1839	0
115	20231101	183300	195961089	1839	1839	1839	1839	0
116	20231101	183200	195961089	1839	1839	1839	1839	0
117	20231101	183100	195961089	1839	1839	1839	1839	0
118	20231101	183000	195961089	1839	1839	1839	1839	0
119	20231101	182900	195961089	1839	1839	1839	1839	0
120	20231101	182800	195961089	1839	1839	1839	1839	0
121	20231101	182700	195961089	1839	1839	1839	1839	0
122	20231101	182600	195961089	1839	1839	1839	1839	629
123	20231101	182500	195961089	1839	1839	1839	1839	0
124	20231101	182400	195961089	1839	1839	1839	1839	0
125	20231101	182300	195961089	1839	1839	1839	1839	0
126	20231101	182200	195961089	1839	1839	1839	1839	0
127	20231101	182100	195961089	1839	1839	1839	1839	0
128	20231101	182000	195961089	1839	1839	1839	1839	0
129	20231101	181900	195961089	1839	1839	1839	1839	0
130	20231101	181800	195961089	1839	1839	1839	1839	0
131	20231101	181700	195961089	1839	1839	1839	1839	0
132	20231101	181600	195961089	1839	1839	1839	1839	0
133	20231101	181500	195961089	1839	1839	1839	1839	0
134	20231101	181400	195961089	1839	1839	1839	1839	0
135	20231101	181300	195961089	1839	1839	1839	1839	0
136	20231101	181200	195961089	1839	1839	1839	1839	0
137	20231101	181100	195961089	1839	1839	1839	1839	0
138	20231101	181000	195961089	1839	1839	1839	1839	0
139	20231101	180900	195961089	1839	1839	1839	1839	0
140	20231101	180800	195961089	1839	1839	1839	1839	0
141	20231101	180700	195961089	1839	1839	1839	1839	0
142	20231101	180600	195961089	1839	1839	1839	1839	0
143	20231101	180500	195961089	1839	1839	1839	1839	0
144	20231101	180400	195961089	1839	1839	1839	1839	0
145	20231101	180300	195961089	1839	1839	1839	1839	0
146	20231101	180200	195961089	1839	1839	1839	1839	0
147	20231101	180100	195961089	1839	1839	1839	1839	0
148	20231101	180000	195961089	1839	1839	1839	1839	0
149	20231101	175900	195961089	1839	1839	1839	1839	0
150	20231101	175800	195961089	1839	1839	1839	1839	0
151	20231101	175700	195961089	1839	1839	1839	1839	0
152	20231101	175600	195961089	1839	1839	1839	1839	629
153	20231101	175500	195961089	1839	1839	1839	1839	0
154	20231101	175400	195961089	1839	1839	1839	1839	0
155	20231101	175300	195961089	1839	1839	1839	1839	0
156	20231101	175200	195961089	1839	1839	1839	1839	0
157	20231101	175100	195961089	1839	1839	1839	1839	0
158	20231101	175000	195961089	1839	1839	1839	1839	0
159	20231101	174900	195961089	1839	1839	1839	1839	0
160	20231101	174800	195961089	1839	1839	1839	1839	0
161	20231101	174700	195961089	1839	1839	1839	1839	0
162	20231101	174600	195961089	1839	1839	1839	1839	0
163	20231101	174500	195961089	1839	1839	1839	1839	0
164	20231101	174400	195961089	1839	1839	1839	1839	0
165	20231101	174300	195961089	1839	1839	1839	1839	0
166	20231101	174200	195961089	1839	1839	1839	1839	0
167	20231101	174100	195961089	1839	1839	1839	1839	0
168	20231101	174000	195961089	1839	1839	1839	1839	0
169	20231101	173900	195961089	1839	1839	1839	1839	0
170	20231101	173800	195961089	1839	1839	1839	1839	0
171	20231101	173700	195961089	1839	1839	1839	1839	0
172	20231101	173600	195961089	1839	1839	1839	1839	0
173	20231101	173500	195961089	1839	1839	1839	1839	0
174	20231101	173400	195961089	1839	1839	1839	1839	0
175	20231101	173300	195961089	1839	1839	1839	1839	0
176	20231101	173200	195961089	1839	1839	1839	1839	0
177	20231101	173100	195961089	1839	1839	1839	1839	0
178	20231101	173000	195961089	1839	1839	1839	1839	0
179	20231101	172900	195961089	1839	1839	1839	1839	0
180	20231101	172800	195961089	1839	1839	1839	1839	0
181	20231101	172700	195961089	1839	1839	1839	1839	0
182	20231101	172600	195961089	1839	1839	1839	1839	629
183	20231101	172500	195961089	1839	1839	1839	1839	0
184	20231101	172400	195961089	1839	1839	1839	1839	0
185	20231101	172300	195961089	1839	1839	1839	1839	0
186	20231101	172200	195961089	1839	1839	1839	1839	0
187	20231101	172100	195961089	1839	1839	1839	1839	0
188	20231101	172000	195961089	1839	1839	1839	1839	0
189	20231101	171900	195961089	1839	1839	1839	1839	0
190	20231101	171800	195961089	1839	1839	1839	1839	0
191	20231101	171700	195961089	1839	1839	1839	1839	0
192	20231101	171600	195961089	1839	1839	1839	1839	0
193	20231101	171500	195961089	1839	1839	1839	1839	0
194	20231101	171400	195961089	1839	1839	1839	1839	0
195	20231101	171300	195961089	1839	1839	1839	1839	0
196	20231101	171200	195961089	1839	1839	1839	1839	0
197	20231101	171100	195961089	1839	1839	1839	1839	0
198	20231101	171000	195961089	1839	1839	1839	1839	0
199	20231101	170900	195961089	1839	1839	1839	1839	0
200	20231101	170800	195961089	1839	1839	1839	1839	0
201	20231101	170700	195961089	1839	1839	1839	1839	0
202	20231101	170600	195961089	1839	1839	1839	1839	0
203	20231101	170500	195961089	1839	1839	1839	1839	0
204	20231101	170400	195961089	1839	1839	1839	1839	0
205	20231101	170300	195961089	1839	1839	1839	1839	0
206	20231101	170200	195961089	1839	1839	1839	1839	0
207	20231101	170100	195961089	1839	1839	1839	1839	0
208	20231101	170000	195961089	1839	1839	1839	1839	0
209	20231101	165900	195961089	1839	1839	1839	1839	0
210	20231101	165800	195961089	1839	1839	1839	1839	0
211	20231101	165700	195961089	1839	1839	1839	1839	0
212	20231101	165600	195961089	1839	1839	1839	1839	629
213	20231101	165500	195961089	1839	1839	1839	1839	0
214	20231101	165400	195961089	1839	1839	1839	1839	0
215	20231101	165300	195961089	1839	1839	1839	1839	0
216	20231101	165200	195961089	1839	1839	1839	1839	0
217	20231101	165100	195961089	1839	1839	1839	1839	0
218	20231101	165000	195961089	1839	1839	1839	1839	0
219	20231101	164900	195961089	1839	1839	1839	1839	0
220	20231101	164800	195961089	1839	1839	1839	1839	0
221	20231101	164700	195961089	1839	1839	1839	1839	0
222	20231101	164600	195961089	1839	1839	1839	1839	0
223	20231101	164500	195961089	1839	1839	1839	1839	0
224	20231101	164400	195961089	1839	1839	1839	1839	0
225	20231101	164300	195961089	1839	1839	1839	1839	0
226	20231101	164200	195961089	1839	1839	1839	1839	0
227	20231101	164100	195961089	1839	1839	1839	1839	0
228	20231101	164000	195961089	1839	1839	1839	1839	0
229	20231101	163900	195961089	1839	1839	1839	1839	0
230	20231101	163800	195961089	1839	1839	1839	1839	0
231	20231101	163700	195961089	1839	1839	1839	1839	0
232	20231101	163600	195961089	1839	1839	1839	1839	0
233	20231101	163500	195961089	1839	1839	1839	1839	0
234	20231101	163400	195961089	1839	1839	1839	1839	0
235	20231101	163300	195961089	1839	1839	1839	1839	0
236	20231101	163200	195961089	1839	1839	1839	1839	0
237	20231101	163100	195961089	1839	1839	1839	1839	0
238	20231101	163000	195961089	1839	1839	1839	1839	0
239	20231101	162900	195961089	1839	1839	1839	1839	0
240	20231101	162800	195961089	1839	1839	1839	1839	0
241	20231101	162700	195961089	1839	1839	1839	1839	0
242	20231101	162600	195961089	1839	1839	1839	1839	629
243	20231101	162500	195961089	1839	1839	1839	1839	0
244	20231101	162400	195961089	1839	1839	1839	1839	0
245	20231101	162300	195961089	1839	1839	1839	1839	0
246	20231101	162200	195961089	1839	1839	1839	1839	0
247	20231101	162100	195961089	1839	1839	1839	1839	0
248	20231101	162000	195961089	1839	1839	1839	1839	0
249	20231101	161900	195961089	1839	1839	1839	1839	0
250	20231101	161800	195961089	1839	1839	1839	1839	0
251	20231101	161700	195961089	1839	1839	1839	1839	0
252	20231101	161600	195961089	1839	1839	1839	1839	0
253	20231101	161500	195961089	1839	1839	1839	1839	0
254	20231101	161400	195961089	1839	1839	1839	1839	0
255	20231101	161300	195961089	1839	1839	1839	1839	0
256	20231101	161200	195961089	1839	1839	1839	1839	0
257	20231101	161100	195961089	1839	1839	1839	1839	0
258	20231101	161000	195961089	1839	1839	1839	1839	0
259	20231101	160900	195961089	1839	1839	1839	1839	0
260	20231101	160800	195961089	1839	1839	1839	1839	0
261	20231101	160700	195961089	1839	1839	1839	1839	0
262	20231101	160600	195961089	1839	1839	1839	1839	0
263	20231101	160500	195961089	1839	1839	1839	1839	0
264	20231101	160400	195961089	1839	1839	1839	1839	0
265	20231101	160300	195961089	1839	1839	1839	1839	0
266	20231101	160200	195961089	1839	1839	1839	1839	0
267	20231101	160100	195961089	1839	1839	1839	1839	0
268	20231101	160000	195961089	1839	1839	1839	1839	0
269	20231101	155900	195961089	1839	1839	1839	1839	0
270	20231101	155800	195961089	1839	1839	1839	1839	0
271	20231101	155700	195961089	1839	1839	1839	1839	0
272	20231101	155600	195961089	1839	1839	1839	1839	629
273	20231101	155500	195961089	1839	1839	1839	1839	0
274	20231101	155400	195961089	1839	1839	1839	1839	0
275	20231101	155300	195961089	1839	1839	1839	1839	0
276	20231101	155200	195961089	1839	1839	1839	1839	0
277	20231101	155100	195961089	1839	1839	1839	1839	0
278	20231101	155000	195961089	1839	1839	1839	1839	0
279	20231101	154900	195961089	1839	1839	1839	1839	0
280	20231101	154800	195961089	1839	1839	1839	1839	0
281	20231101	154700	195961089	1839	1839	1839	1839	0
282	20231101	154600	195961089	1839	1839	1839	1839	0
283	20231101	154500	195961089	1839	1839	1839	1839	0
284	20231101	154400	195961089	1839	1839	1839	1839	0
285	20231101	154300	195961089	1839	1839	1839	1839	0
286	20231101	154200	195961089	1839	1839	1839	1839	0
287	20231101	154100	195961089	1839	1839	1839	1839	0
288	20231101	154000	195961089	1839	1839	1839	1839	0
289	20231101	153900	195961089	1839	1839	1839	1839	0
290	20231101	153800	195961089	1839	1839	1839	1839	0
291	20231101	153700	195961089	1839	1839	1839	1839	0
292	20231101	153600	195961089	1839	1839	1839	1839	0
293	20231101	153500	195961089	1839	1839	1839	1839	0
294	20231101	153400	195961089	1839	1839	1839	1839	0
295	20231101	153300	195961089	1839	1839	1839	1839	0
296	20231101	153200	195961089	1839	1839	1839	1839	0
297	20231101	153100	195961089	1839	1839	1839	1839	0
298	20231101	153000	195961089	1839	1839	1839	1839	629
299	20231101	152900	194804358	1834	1834	1834	1834	0
300	20231101	152800	194804358	1834	1834	1834	1834	0
301	20231101	152700	194804358	1834	1834	1834	1834	0
302	20231101	152600	194804358	1834	1834	1834	1834	0
303	20231101	152500	194804358	1834	1834	1834	1834	0
304	20231101	152400	194804358	1834	1834	1834	1834	0
305	20231101	152300	194804358	1834	1834	1834	1834	0
306	20231101	152200	194804358	1834	1834	1834	1834	0
307	20231101	152100	194804358	1834	1834	1834	1834	0
308	20231101	152000	194804358	1834	1834	1834	1834	0
309	20231101	151900	194804358	1834	1834	1834	1834	0
310	20231101	151800	194804358	1834	1834	1834	1834	21
311	20231101	151700	194765844	1834	1834	1834	1834	10
312	20231101	151600	194747504	1834	1834	1834	1834	65
313	20231101	151500	194628294	1837	1837	1837	1834	53
314	20231101	151400	194531083	1837	1834	1837	1834	108
315	20231101	151300	194332987	1837	1837	1837	1837	58
316	20231101	151200	194226441	1837	1838	1838	1837	40
317	20231101	151100	194152941	1840	1840	1840	1840	0
318	20231101	151000	194152941	1840	1840	1840	1840	0
319	20231101	150900	194152941	1840	1840	1840	1840	0
320	20231101	150800	194152941	1840	1840	1840	1840	0
321	20231101	150700	194152941	1840	1840	1840	1840	23
322	20231101	150600	194110621	1840	1840	1840	1840	0
323	20231101	150500	194110621	1840	1840	1840	1840	7
324	20231101	150400	194097741	1832	1832	1832	1832	100
325	20231101	150300	193914541	1834	1834	1834	1834	0
326	20231101	150200	193914541	1834	1834	1834	1834	0
327	20231101	150100	193914541	1834	1834	1834	1834	0
328	20231101	150000	193914541	1834	1834	1834	1834	0
329	20231101	145900	193914541	1834	1834	1834	1834	0
330	20231101	145800	193914541	1834	1834	1834	1834	0
331	20231101	145700	193914541	1834	1840	1840	1834	448
332	20231101	145600	193092381	1848	1848	1848	1848	20
333	20231101	145500	193055421	1848	1848	1848	1848	0
334	20231101	145400	193055421	1848	1848	1848	1848	0
335	20231101	145300	193055421	1848	1848	1848	1848	1
336	20231101	145200	193053573	1843	1843	1843	1843	417
337	20231101	145100	192285042	1843	1843	1843	1843	35
338	20231101	145000	192220537	1843	1843	1843	1843	0
339	20231101	144900	192220537	1843	1843	1843	1843	0
340	20231101	144800	192220537	1843	1843	1843	1843	50
341	20231101	144700	192128387	1849	1849	1849	1849	0
342	20231101	144600	192128387	1849	1854	1854	1849	2965
343	20231101	144500	186645013	1855	1856	1856	1855	3839
344	20231101	144400	179519843	1858	1858	1858	1858	0
345	20231101	144300	179519843	1858	1858	1858	1858	0
346	20231101	144200	179519843	1858	1858	1858	1858	0
347	20231101	144100	179519843	1858	1858	1858	1858	0
348	20231101	144000	179519843	1858	1858	1858	1858	0
349	20231101	143900	179519843	1858	1858	1858	1858	0
350	20231101	143800	179519843	1858	1858	1858	1858	0
351	20231101	143700	179519843	1858	1858	1858	1858	49
352	20231101	143600	179428801	1856	1856	1856	1856	0
353	20231101	143500	179428801	1856	1856	1856	1856	0
354	20231101	143400	179428801	1856	1856	1856	1856	0
355	20231101	143300	179428801	1856	1857	1857	1856	500
356	20231101	143200	178500797	1857	1857	1857	1857	0
357	20231101	143100	178500797	1857	1857	1857	1857	0
358	20231101	143000	178500797	1857	1857	1857	1857	1
359	20231101	142900	178498940	1856	1856	1856	1856	0
360	20231101	142800	178498940	1856	1856	1856	1856	0
361	20231101	142700	178498940	1856	1856	1856	1856	0
362	20231101	142600	178498940	1856	1856	1856	1856	0
363	20231101	142500	178498940	1856	1856	1856	1856	100
364	20231101	142400	178313340	1856	1856	1856	1856	0
365	20231101	142300	178313340	1856	1856	1856	1856	0
366	20231101	142200	178313340	1856	1856	1856	1856	0
367	20231101	142100	178313340	1856	1856	1856	1856	0
368	20231101	142000	178313340	1856	1857	1857	1856	8
369	20231101	141900	178298491	1858	1858	1858	1858	0
370	20231101	141800	178298491	1858	1858	1858	1858	0
371	20231101	141700	178298491	1858	1858	1858	1858	2
372	20231101	141600	178294775	1856	1856	1856	1856	0
373	20231101	141500	178294775	1856	1856	1856	1856	3000
374	20231101	141400	172726775	1856	1856	1856	1856	9
375	20231101	141300	172710071	1856	1856	1856	1856	20
376	20231101	141200	172672951	1856	1856	1856	1856	0
377	20231101	141100	172672951	1856	1856	1856	1856	16
378	20231101	141000	172643255	1857	1857	1857	1857	10
379	20231101	140900	172624685	1856	1856	1856	1856	0
380	20231101	140800	172624685	1856	1856	1856	1856	78
381	20231101	140700	172479917	1856	1856	1856	1856	50
382	20231101	140600	172387117	1856	1856	1856	1856	0
383	20231101	140500	172387117	1856	1856	1856	1856	0
384	20231101	140400	172387117	1856	1856	1856	1856	50
385	20231101	140300	172294317	1857	1857	1857	1857	0
386	20231101	140200	172294317	1857	1857	1857	1857	0
387	20231101	140100	172294317	1857	1857	1857	1857	0
388	20231101	140000	172294317	1857	1857	1857	1857	15
389	20231101	135900	172266462	1857	1858	1858	1857	50
390	20231101	135800	172173611	1857	1857	1857	1857	50
391	20231101	135700	172080761	1857	1857	1857	1857	21
392	20231101	135600	172041764	1857	1857	1857	1857	17
393	20231101	135500	172010195	1857	1857	1857	1857	0
394	20231101	135400	172010195	1857	1857	1857	1857	0
395	20231101	135300	172010195	1857	1857	1857	1857	0
396	20231101	135200	172010195	1857	1857	1857	1857	1
397	20231101	135100	172008338	1860	1860	1860	1860	0
398	20231101	135000	172008338	1860	1860	1860	1860	0
399	20231101	134900	172008338	1860	1860	1860	1860	0
400	20231101	134800	172008338	1860	1860	1860	1860	0
401	20231101	134700	172008338	1860	1859	1860	1859	264
402	20231101	134600	171517556	1857	1857	1857	1857	0
403	20231101	134500	171517556	1857	1857	1857	1857	5
404	20231101	134400	171508271	1857	1857	1857	1857	0
405	20231101	134300	171508271	1857	1857	1857	1857	937
406	20231101	134200	169768262	1857	1857	1857	1857	0
407	20231101	134100	169768262	1857	1857	1857	1857	0
408	20231101	134000	169768262	1857	1857	1857	1857	0
409	20231101	133900	169768262	1857	1857	1857	1857	20
410	20231101	133800	169731122	1857	1857	1857	1857	21
411	20231101	133700	169692125	1857	1857	1857	1857	22
412	20231101	133600	169651271	1856	1856	1856	1856	210
413	20231101	133500	169261511	1856	1856	1856	1856	0
414	20231101	133400	169261511	1856	1856	1856	1856	0
415	20231101	133300	169261511	1856	1856	1856	1856	42
416	20231101	133200	169183559	1856	1856	1856	1856	533
417	20231101	133100	168194311	1856	1856	1856	1856	0
418	20231101	133000	168194311	1856	1856	1856	1856	0
419	20231101	132900	168194311	1856	1856	1856	1856	0
420	20231101	132800	168194311	1856	1856	1856	1856	161
421	20231101	132700	167895495	1856	1856	1856	1856	47
422	20231101	132600	167808263	1857	1857	1857	1857	0
423	20231101	132500	167808263	1857	1857	1857	1857	285
424	20231101	132400	167279018	1858	1858	1858	1858	2
425	20231101	132300	167275302	1859	1859	1859	1859	1
426	20231101	132200	167273443	1857	1857	1857	1857	0
427	20231101	132100	167273443	1857	1857	1857	1857	0
428	20231101	132000	167273443	1857	1857	1857	1857	161
429	20231101	131900	166974466	1857	1857	1857	1857	26
430	20231101	131800	166926184	1857	1857	1857	1857	0
431	20231101	131700	166926184	1857	1857	1857	1857	0
432	20231101	131600	166926184	1857	1857	1857	1857	6
433	20231101	131500	166915042	1856	1856	1857	1856	1095
434	20231101	131400	164882553	1856	1854	1856	1854	507
435	20231101	131300	163942068	1853	1855	1855	1853	48
436	20231101	131200	163853112	1856	1859	1859	1856	6835
437	20231101	131100	151163634	1860	1860	1860	1860	0
438	20231101	131000	151163634	1860	1860	1860	1860	0
439	20231101	130900	151163634	1860	1858	1860	1858	8
440	20231101	130800	151148764	1860	1860	1860	1860	6
441	20231101	130700	151137604	1860	1860	1860	1860	3
442	20231101	130600	151132024	1860	1860	1860	1860	4
443	20231101	130500	151124584	1860	1860	1860	1860	0
444	20231101	130400	151124584	1860	1860	1860	1860	187
445	20231101	130300	150776764	1860	1860	1860	1860	2
446	20231101	130200	150773044	1861	1861	1861	1861	0
447	20231101	130100	150773044	1861	1861	1861	1861	0
448	20231101	130000	150773044	1861	1861	1861	1861	0
449	20231101	125900	150773044	1861	1861	1861	1861	0
450	20231101	125800	150773044	1861	1861	1861	1861	0
451	20231101	125700	150773044	1861	1861	1861	1861	55
452	20231101	125600	150670689	1861	1861	1861	1861	0
453	20231101	125500	150670689	1861	1861	1861	1861	0
454	20231101	125400	150670689	1861	1861	1861	1861	20
455	20231101	125300	150633469	1861	1861	1861	1861	22
456	20231101	125200	150592527	1861	1861	1861	1861	0
457	20231101	125100	150592527	1861	1861	1861	1861	0
458	20231101	125000	150592527	1861	1861	1861	1861	27
459	20231101	124900	150542280	1861	1861	1861	1861	0
460	20231101	124800	150542280	1861	1861	1861	1861	0
461	20231101	124700	150542280	1861	1861	1861	1861	0
462	20231101	124600	150542280	1861	1861	1861	1861	26
463	20231101	124500	150493894	1862	1862	1862	1862	0
464	20231101	124400	150493894	1862	1862	1862	1862	0
465	20231101	124300	150493894	1862	1862	1862	1862	2
466	20231101	124200	150490170	1860	1860	1860	1860	0
467	20231101	124100	150490170	1860	1861	1861	1860	52
468	20231101	124000	150393422	1861	1861	1861	1861	0
469	20231101	123900	150393422	1861	1861	1861	1861	0
470	20231101	123800	150393422	1861	1861	1861	1861	0
471	20231101	123700	150393422	1861	1861	1861	1861	0
472	20231101	123600	150393422	1861	1861	1861	1861	0
473	20231101	123500	150393422	1861	1861	1861	1861	0
474	20231101	123400	150393422	1861	1861	1861	1861	0
475	20231101	123300	150393422	1861	1861	1861	1861	0
476	20231101	123200	150393422	1861	1861	1861	1861	0
477	20231101	123100	150393422	1861	1861	1861	1861	0
478	20231101	123000	150393422	1861	1861	1861	1861	0
479	20231101	122900	150393422	1861	1861	1861	1861	0
480	20231101	122800	150393422	1861	1861	1861	1861	0
481	20231101	122700	150393422	1861	1861	1861	1861	0
482	20231101	122600	150393422	1861	1861	1861	1861	0
483	20231101	122500	150393422	1861	1861	1861	1861	0
484	20231101	122400	150393422	1861	1861	1861	1861	50
485	20231101	122300	150300372	1863	1863	1863	1863	0
486	20231101	122200	150300372	1863	1863	1863	1863	0
487	20231101	122100	150300372	1863	1863	1863	1863	2
488	20231101	122000	150296646	1863	1863	1863	1863	0
489	20231101	121900	150296646	1863	1863	1863	1863	0
490	20231101	121800	150296646	1863	1863	1863	1863	0
491	20231101	121700	150296646	1863	1863	1863	1863	0
492	20231101	121600	150296646	1863	1863	1863	1863	0
493	20231101	121500	150296646	1863	1863	1863	1863	0
494	20231101	121400	150296646	1863	1863	1864	1863	327
495	20231101	121300	149687395	1862	1862	1862	1862	0
496	20231101	121200	149687395	1862	1862	1862	1862	0
497	20231101	121100	149687395	1862	1862	1862	1862	0
498	20231101	121000	149687395	1862	1862	1862	1862	0
499	20231101	120900	149687395	1862	1862	1862	1862	0
500	20231101	120800	149687395	1862	1862	1862	1862	810
501	20231101	120700	148179175	1860	1860	1860	1860	0
502	20231101	120600	148179175	1860	1861	1861	1860	301
503	20231101	120500	147619314	1860	1860	1860	1860	5
504	20231101	120400	147610014	1860	1860	1860	1860	0
505	20231101	120300	147610014	1860	1860	1860	1860	19
506	20231101	120200	147574674	1859	1859	1859	1859	0
507	20231101	120100	147574674	1859	1859	1859	1859	0
508	20231101	120000	147574674	1859	1859	1859	1859	227
509	20231101	115900	147152681	1856	1856	1856	1856	0
510	20231101	115800	147152681	1856	1856	1856	1856	0
511	20231101	115700	147152681	1856	1856	1856	1856	1118
512	20231101	115600	145077673	1856	1858	1858	1856	3079
513	20231101	115500	139357060	1859	1860	1860	1859	11
514	20231101	115400	139336610	1858	1858	1858	1858	0
515	20231101	115300	139336610	1858	1858	1858	1858	0
516	20231101	115200	139336610	1858	1858	1858	1858	3
517	20231101	115100	139331036	1858	1858	1858	1858	0
518	20231101	115000	139331036	1858	1860	1860	1858	150
519	20231101	114900	139052226	1861	1861	1861	1861	0
520	20231101	114800	139052226	1861	1861	1861	1861	28
521	20231101	114700	139000118	1861	1861	1861	1861	0
522	20231101	114600	139000118	1861	1861	1861	1861	0
523	20231101	114500	139000118	1861	1861	1861	1861	0
524	20231101	114400	139000118	1861	1861	1861	1861	28
525	20231101	114300	138948010	1862	1862	1862	1862	0
526	20231101	114200	138948010	1862	1862	1862	1862	0
527	20231101	114100	138948010	1862	1862	1862	1862	0
528	20231101	114000	138948010	1862	1862	1862	1862	0
529	20231101	113900	138948010	1862	1862	1862	1862	1
530	20231101	113800	138946148	1858	1858	1858	1858	18
531	20231101	113700	138912704	1862	1862	1862	1862	0
532	20231101	113600	138912704	1862	1862	1862	1862	0
533	20231101	113500	138912704	1862	1862	1862	1862	4
534	20231101	113400	138905256	1862	1862	1862	1862	14
535	20231101	113300	138879188	1862	1862	1862	1862	0
536	20231101	113200	138879188	1862	1862	1862	1862	0
537	20231101	113100	138879188	1862	1862	1862	1862	0
538	20231101	113000	138879188	1862	1862	1862	1862	0
539	20231101	112900	138879188	1862	1862	1862	1862	0
540	20231101	112800	138879188	1862	1862	1862	1862	1
541	20231101	112700	138877326	1856	1856	1856	1856	0
542	20231101	112600	138877326	1856	1856	1856	1856	1
543	20231101	112500	138875470	1856	1856	1856	1856	0
544	20231101	112400	138875470	1856	1856	1856	1856	432
545	20231101	112300	138073678	1856	1856	1856	1856	2140
546	20231101	112200	134101838	1860	1860	1860	1860	70
547	20231101	112100	133971638	1861	1861	1861	1861	0
548	20231101	112000	133971638	1861	1861	1861	1861	0
549	20231101	111900	133971638	1861	1861	1861	1861	0
550	20231101	111800	133971638	1861	1861	1861	1861	0
551	20231101	111700	133971638	1861	1861	1861	1861	0
552	20231101	111600	133971638	1861	1861	1861	1861	0
553	20231101	111500	133971638	1861	1861	1861	1861	0
554	20231101	111400	133971638	1861	1861	1861	1861	0
555	20231101	111300	133971638	1861	1861	1861	1861	0
556	20231101	111200	133971638	1861	1861	1861	1861	0
557	20231101	111100	133971638	1861	1861	1861	1861	0
558	20231101	111000	133971638	1861	1861	1861	1861	0
559	20231101	110900	133971638	1861	1865	1865	1861	122
560	20231101	110800	133744592	1861	1861	1861	1861	0
561	20231101	110700	133744592	1861	1861	1861	1861	0
562	20231101	110600	133744592	1861	1866	1866	1861	200
563	20231101	110500	133372018	1866	1866	1866	1866	0
564	20231101	110400	133372018	1866	1866	1866	1866	0
565	20231101	110300	133372018	1866	1866	1866	1866	0
566	20231101	110200	133372018	1866	1866	1866	1866	130
567	20231101	110100	133129438	1866	1866	1866	1866	100
568	20231101	110000	132942838	1866	1866	1866	1866	3
569	20231101	105900	132937240	1867	1867	1867	1867	0
570	20231101	105800	132937240	1867	1867	1867	1867	0
571	20231101	105700	132937240	1867	1867	1867	1867	0
572	20231101	105600	132937240	1867	1867	1867	1867	0
573	20231101	105500	132937240	1867	1868	1868	1866	264
574	20231101	105400	132444154	1873	1873	1873	1873	0
575	20231101	105300	132444154	1873	1873	1873	1873	0
576	20231101	105200	132444154	1873	1873	1873	1873	0
577	20231101	105100	132444154	1873	1873	1873	1873	0
578	20231101	105000	132444154	1873	1873	1873	1873	0
579	20231101	104900	132444154	1873	1873	1873	1873	30
580	20231101	104800	132387964	1874	1874	1874	1874	0
581	20231101	104700	132387964	1874	1874	1874	1874	0
582	20231101	104600	132387964	1874	1874	1874	1874	0
583	20231101	104500	132387964	1874	1874	1874	1874	0
584	20231101	104400	132387964	1874	1874	1874	1874	0
585	20231101	104300	132387964	1874	1874	1874	1874	64
586	20231101	104200	132268028	1870	1870	1870	1870	0
587	20231101	104100	132268028	1870	1870	1870	1870	150
588	20231101	104000	131987528	1875	1875	1875	1875	500
589	20231101	103900	131050028	1883	1883	1883	1883	0
590	20231101	103800	131050028	1883	1882	1883	1882	100
591	20231101	103700	130861792	1884	1884	1884	1884	0
592	20231101	103600	130861792	1884	1884	1884	1884	5
593	20231101	103500	130852372	1867	1867	1867	1867	0
594	20231101	103400	130852372	1867	1867	1867	1867	0
595	20231101	103300	130852372	1867	1867	1867	1867	0
596	20231101	103200	130852372	1867	1867	1867	1867	0
597	20231101	103100	130852372	1867	1867	1867	1867	0
598	20231101	103000	130852372	1867	1884	1884	1867	255
599	20231101	102900	130374856	1885	1885	1885	1885	0
600	20231101	102800	130374856	1885	1885	1885	1885	0
601	20231101	102700	130374856	1885	1885	1885	1885	20
602	20231101	102600	130337156	1894	1894	1894	1894	0
603	20231101	102500	130337156	1894	1894	1894	1894	0
604	20231101	102400	130337156	1894	1894	1894	1894	0
605	20231101	102300	130337156	1894	1894	1894	1894	0
606	20231101	102200	130337156	1894	1888	1894	1888	267
607	20231101	102100	129832940	1888	1888	1888	1888	53
608	20231101	102000	129732876	1888	1892	1892	1888	2026
609	20231101	101900	125904806	1894	1894	1894	1894	431
610	20231101	101800	125088492	1894	1894	1894	1894	0
611	20231101	101700	125088492	1894	1895	1895	1894	18
612	20231101	101600	125054385	1895	1895	1895	1895	53
613	20231101	101500	124953950	1895	1895	1895	1895	0
614	20231101	101400	124953950	1895	1895	1895	1895	105
615	20231101	101300	124754975	1894	1894	1894	1894	0
616	20231101	101200	124754975	1894	1894	1894	1894	61
617	20231101	101100	124639441	1899	1899	1899	1899	20
618	20231101	101000	124601461	1895	1895	1895	1895	0
619	20231101	100900	124601461	1895	1895	1895	1895	0
620	20231101	100800	124601461	1895	1895	1895	1895	165
621	20231101	100700	124288786	1895	1895	1895	1895	62
622	20231101	100600	124171296	1895	1894	1895	1894	78
623	20231101	100500	124023499	1892	1891	1892	1891	214
624	20231101	100400	123618669	1891	1890	1891	1890	155
625	20231101	100300	123325652	1887	1884	1887	1884	2185
626	20231101	100200	119202691	1872	1872	1872	1872	0
627	20231101	100100	119202691	1872	1872	1872	1872	0
628	20231101	100000	119202691	1872	1873	1873	1872	5779
629	20231101	095900	108384330	1872	1874	1874	1872	2000
630	20231101	095800	104639846	1872	1872	1872	1872	1
631	20231101	095700	104637974	1867	1889	1889	1866	325
632	20231101	095600	104029453	1892	1892	1892	1892	0
633	20231101	095500	104029453	1892	1892	1892	1892	0
634	20231101	095400	104029453	1892	1893	1893	1892	1912
635	20231101	095300	100411919	1893	1893	1893	1893	58
636	20231101	095200	100302125	1893	1897	1897	1893	1100
637	20231101	095100	98218697	1896	1897	1897	1896	245
638	20231101	095000	97754176	1896	1900	1900	1894	1097
639	20231101	094900	95674468	1901	1904	1904	1901	136
640	20231101	094800	95415740	1904	1899	1904	1899	196
641	20231101	094700	95042656	1898	1898	1901	1898	1695
642	20231101	094600	91822772	1899	1899	1899	1898	203
643	20231101	094500	91437377	1899	1899	1899	1898	329
644	20231101	094400	90812931	1901	1901	1901	1901	0
645	20231101	094300	90812931	1901	1901	1901	1901	105
646	20231101	094200	90613326	1901	1901	1901	1901	28
647	20231101	094100	90560098	1901	1899	1901	1899	994
648	20231101	094000	88671202	1896	1896	1896	1895	718
649	20231101	093900	87310174	1896	1897	1897	1896	25
650	20231101	093800	87262750	1900	1901	1901	1899	203
651	20231101	093700	86877096	1903	1903	1903	1903	2
652	20231101	093600	86873290	1905	1911	1911	1899	1154
653	20231101	093500	84669757	1901	1897	1912	1897	2487
654	20231101	093400	79944533	1890	1893	1894	1890	103
655	20231101	093300	79749542	1894	1888	1894	1888	3543
656	20231101	093200	73054328	1887	1886	1887	1886	166
657	20231101	093100	72741232	1886	1886	1886	1886	158
658	20231101	093000	72443244	1885	1885	1885	1885	0
659	20231101	092900	72443244	1885	1883	1885	1883	597
660	20231101	092800	71318788	1883	1888	1888	1876	196
661	20231101	092700	70950415	1883	1883	1883	1883	0
662	20231101	092600	70950415	1883	1878	1883	1878	4194
663	20231101	092500	63062831	1878	1879	1879	1878	56
664	20231101	092400	62957633	1880	1880	1880	1879	1001
665	20231101	092300	61075858	1876	1868	1876	1868	7807
666	20231101	092200	46456720	1868	1868	1869	1868	371
667	20231101	092100	45763623	1867	1861	1867	1861	2013
668	20231101	092000	42009310	1860	1858	1860	1855	4315
669	20231101	091900	34001355	1856	1857	1857	1856	110
670	20231101	091800	33797185	1855	1858	1860	1855	733
671	20231101	091700	32434765	1857	1852	1857	1851	1078
672	20231101	091600	30435111	1857	1857	1857	1857	0
673	20231101	091500	30435111	1857	1857	1857	1857	52
674	20231101	091400	30338547	1858	1858	1858	1858	26
675	20231101	091300	30290239	1861	1861	1861	1861	0
676	20231101	091200	30290239	1861	1861	1861	1861	39
677	20231101	091100	30217660	1864	1860	1864	1860	201
678	20231101	091000	29843051	1857	1863	1866	1857	3146
679	20231101	090900	23995685	1865	1865	1865	1865	0
680	20231101	090800	23995685	1865	1865	1865	1865	3
681	20231101	090700	23990090	1866	1866	1866	1866	1
682	20231101	090600	23988224	1854	1856	1867	1854	2832
683	20231101	090500	18737583	1868	1849	1869	1849	1001
684	20231101	090400	16867868	1869	1869	1869	1869	1
685	20231101	090300	16865999	1852	1839	1852	1839	1170
686	20231101	090200	14707510	1840	1843	1872	1839	177
687	20231101	090100	14381733	1855	1838	1856	1838	4907
688	20231101	090000	5281082	1837	1805	1837	1805	2879