KissMeData/424760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212500	24681024	1612	1612	1612	1612	154
3	20231101	212400	24681024	1612	1612	1612	1612	0
4	20231101	212300	24681024	1612	1612	1612	1612	0
5	20231101	212200	24681024	1612	1612	1612	1612	0
6	20231101	212100	24681024	1612	1612	1612	1612	0
7	20231101	212000	24681024	1612	1612	1612	1612	0
8	20231101	211900	24681024	1612	1612	1612	1612	0
9	20231101	211800	24681024	1612	1612	1612	1612	0
10	20231101	211700	24681024	1612	1612	1612	1612	0
11	20231101	211600	24681024	1612	1612	1612	1612	0
12	20231101	211500	24681024	1612	1612	1612	1612	0
13	20231101	211400	24681024	1612	1612	1612	1612	0
14	20231101	211300	24681024	1612	1612	1612	1612	0
15	20231101	211200	24681024	1612	1612	1612	1612	0
16	20231101	211100	24681024	1612	1612	1612	1612	0
17	20231101	211000	24681024	1612	1612	1612	1612	0
18	20231101	210900	24681024	1612	1612	1612	1612	0
19	20231101	210800	24681024	1612	1612	1612	1612	0
20	20231101	210700	24681024	1612	1612	1612	1612	0
21	20231101	210600	24681024	1612	1612	1612	1612	0
22	20231101	210500	24681024	1612	1612	1612	1612	0
23	20231101	210400	24681024	1612	1612	1612	1612	0
24	20231101	210300	24681024	1612	1612	1612	1612	0
25	20231101	210200	24681024	1612	1612	1612	1612	0
26	20231101	210100	24681024	1612	1612	1612	1612	0
27	20231101	210000	24681024	1612	1612	1612	1612	0
28	20231101	205900	24681024	1612	1612	1612	1612	0
29	20231101	205800	24681024	1612	1612	1612	1612	0
30	20231101	205700	24681024	1612	1612	1612	1612	0
31	20231101	205600	24681024	1612	1612	1612	1612	0
32	20231101	205500	24681024	1612	1612	1612	1612	154
33	20231101	205400	24681024	1612	1612	1612	1612	0
34	20231101	205300	24681024	1612	1612	1612	1612	0
35	20231101	205200	24681024	1612	1612	1612	1612	0
36	20231101	205100	24681024	1612	1612	1612	1612	0
37	20231101	205000	24681024	1612	1612	1612	1612	0
38	20231101	204900	24681024	1612	1612	1612	1612	0
39	20231101	204800	24681024	1612	1612	1612	1612	0
40	20231101	204700	24681024	1612	1612	1612	1612	0
41	20231101	204600	24681024	1612	1612	1612	1612	0
42	20231101	204500	24681024	1612	1612	1612	1612	0
43	20231101	204400	24681024	1612	1612	1612	1612	0
44	20231101	204300	24681024	1612	1612	1612	1612	0
45	20231101	204200	24681024	1612	1612	1612	1612	0
46	20231101	204100	24681024	1612	1612	1612	1612	0
47	20231101	204000	24681024	1612	1612	1612	1612	0
48	20231101	203900	24681024	1612	1612	1612	1612	0
49	20231101	203800	24681024	1612	1612	1612	1612	0
50	20231101	203700	24681024	1612	1612	1612	1612	0
51	20231101	203600	24681024	1612	1612	1612	1612	0
52	20231101	203500	24681024	1612	1612	1612	1612	0
53	20231101	203400	24681024	1612	1612	1612	1612	0
54	20231101	203300	24681024	1612	1612	1612	1612	0
55	20231101	203200	24681024	1612	1612	1612	1612	0
56	20231101	203100	24681024	1612	1612	1612	1612	0
57	20231101	203000	24681024	1612	1612	1612	1612	0
58	20231101	202900	24681024	1612	1612	1612	1612	0
59	20231101	202800	24681024	1612	1612	1612	1612	0
60	20231101	202700	24681024	1612	1612	1612	1612	0
61	20231101	202600	24681024	1612	1612	1612	1612	0
62	20231101	202500	24681024	1612	1612	1612	1612	154
63	20231101	202400	24681024	1612	1612	1612	1612	0
64	20231101	202300	24681024	1612	1612	1612	1612	0
65	20231101	202200	24681024	1612	1612	1612	1612	0
66	20231101	202100	24681024	1612	1612	1612	1612	0
67	20231101	202000	24681024	1612	1612	1612	1612	0
68	20231101	201900	24681024	1612	1612	1612	1612	0
69	20231101	201800	24681024	1612	1612	1612	1612	0
70	20231101	201700	24681024	1612	1612	1612	1612	0
71	20231101	201600	24681024	1612	1612	1612	1612	0
72	20231101	201500	24681024	1612	1612	1612	1612	0
73	20231101	201400	24681024	1612	1612	1612	1612	0
74	20231101	201300	24681024	1612	1612	1612	1612	0
75	20231101	201200	24681024	1612	1612	1612	1612	0
76	20231101	201100	24681024	1612	1612	1612	1612	0
77	20231101	201000	24681024	1612	1612	1612	1612	0
78	20231101	200900	24681024	1612	1612	1612	1612	0
79	20231101	200800	24681024	1612	1612	1612	1612	0
80	20231101	200700	24681024	1612	1612	1612	1612	0
81	20231101	200600	24681024	1612	1612	1612	1612	0
82	20231101	200500	24681024	1612	1612	1612	1612	0
83	20231101	200400	24681024	1612	1612	1612	1612	0
84	20231101	200300	24681024	1612	1612	1612	1612	0
85	20231101	200200	24681024	1612	1612	1612	1612	0
86	20231101	200100	24681024	1612	1612	1612	1612	0
87	20231101	200000	24681024	1612	1612	1612	1612	0
88	20231101	195900	24681024	1612	1612	1612	1612	0
89	20231101	195800	24681024	1612	1612	1612	1612	0
90	20231101	195700	24681024	1612	1612	1612	1612	0
91	20231101	195600	24681024	1612	1612	1612	1612	0
92	20231101	195500	24681024	1612	1612	1612	1612	154
93	20231101	195400	24681024	1612	1612	1612	1612	0
94	20231101	195300	24681024	1612	1612	1612	1612	0
95	20231101	195200	24681024	1612	1612	1612	1612	0
96	20231101	195100	24681024	1612	1612	1612	1612	0
97	20231101	195000	24681024	1612	1612	1612	1612	0
98	20231101	194900	24681024	1612	1612	1612	1612	0
99	20231101	194800	24681024	1612	1612	1612	1612	0
100	20231101	194700	24681024	1612	1612	1612	1612	0
101	20231101	194600	24681024	1612	1612	1612	1612	0
102	20231101	194500	24681024	1612	1612	1612	1612	0
103	20231101	194400	24681024	1612	1612	1612	1612	0
104	20231101	194300	24681024	1612	1612	1612	1612	0
105	20231101	194200	24681024	1612	1612	1612	1612	0
106	20231101	194100	24681024	1612	1612	1612	1612	0
107	20231101	194000	24681024	1612	1612	1612	1612	0
108	20231101	193900	24681024	1612	1612	1612	1612	0
109	20231101	193800	24681024	1612	1612	1612	1612	0
110	20231101	193700	24681024	1612	1612	1612	1612	0
111	20231101	193600	24681024	1612	1612	1612	1612	0
112	20231101	193500	24681024	1612	1612	1612	1612	0
113	20231101	193400	24681024	1612	1612	1612	1612	0
114	20231101	193300	24681024	1612	1612	1612	1612	0
115	20231101	193200	24681024	1612	1612	1612	1612	0
116	20231101	193100	24681024	1612	1612	1612	1612	0
117	20231101	193000	24681024	1612	1612	1612	1612	0
118	20231101	192900	24681024	1612	1612	1612	1612	0
119	20231101	192800	24681024	1612	1612	1612	1612	0
120	20231101	192700	24681024	1612	1612	1612	1612	0
121	20231101	192600	24681024	1612	1612	1612	1612	0
122	20231101	192500	24681024	1612	1612	1612	1612	154
123	20231101	192400	24681024	1612	1612	1612	1612	0
124	20231101	192300	24681024	1612	1612	1612	1612	0
125	20231101	192200	24681024	1612	1612	1612	1612	0
126	20231101	192100	24681024	1612	1612	1612	1612	0
127	20231101	192000	24681024	1612	1612	1612	1612	0
128	20231101	191900	24681024	1612	1612	1612	1612	0
129	20231101	191800	24681024	1612	1612	1612	1612	0
130	20231101	191700	24681024	1612	1612	1612	1612	0
131	20231101	191600	24681024	1612	1612	1612	1612	0
132	20231101	191500	24681024	1612	1612	1612	1612	0
133	20231101	191400	24681024	1612	1612	1612	1612	0
134	20231101	191300	24681024	1612	1612	1612	1612	0
135	20231101	191200	24681024	1612	1612	1612	1612	0
136	20231101	191100	24681024	1612	1612	1612	1612	0
137	20231101	191000	24681024	1612	1612	1612	1612	0
138	20231101	190900	24681024	1612	1612	1612	1612	0
139	20231101	190800	24681024	1612	1612	1612	1612	0
140	20231101	190700	24681024	1612	1612	1612	1612	0
141	20231101	190600	24681024	1612	1612	1612	1612	0
142	20231101	190500	24681024	1612	1612	1612	1612	0
143	20231101	190400	24681024	1612	1612	1612	1612	0
144	20231101	190300	24681024	1612	1612	1612	1612	0
145	20231101	190200	24681024	1612	1612	1612	1612	0
146	20231101	190100	24681024	1612	1612	1612	1612	0
147	20231101	190000	24681024	1612	1612	1612	1612	0
148	20231101	185900	24681024	1612	1612	1612	1612	0
149	20231101	185800	24681024	1612	1612	1612	1612	0
150	20231101	185700	24681024	1612	1612	1612	1612	0
151	20231101	185600	24681024	1612	1612	1612	1612	0
152	20231101	185500	24681024	1612	1612	1612	1612	154
153	20231101	185400	24681024	1612	1612	1612	1612	0
154	20231101	185300	24681024	1612	1612	1612	1612	0
155	20231101	185200	24681024	1612	1612	1612	1612	0
156	20231101	185100	24681024	1612	1612	1612	1612	0
157	20231101	185000	24681024	1612	1612	1612	1612	0
158	20231101	184900	24681024	1612	1612	1612	1612	0
159	20231101	184800	24681024	1612	1612	1612	1612	0
160	20231101	184700	24681024	1612	1612	1612	1612	0
161	20231101	184600	24681024	1612	1612	1612	1612	0
162	20231101	184500	24681024	1612	1612	1612	1612	0
163	20231101	184400	24681024	1612	1612	1612	1612	0
164	20231101	184300	24681024	1612	1612	1612	1612	0
165	20231101	184200	24681024	1612	1612	1612	1612	0
166	20231101	184100	24681024	1612	1612	1612	1612	0
167	20231101	184000	24681024	1612	1612	1612	1612	0
168	20231101	183900	24681024	1612	1612	1612	1612	0
169	20231101	183800	24681024	1612	1612	1612	1612	0
170	20231101	183700	24681024	1612	1612	1612	1612	0
171	20231101	183600	24681024	1612	1612	1612	1612	0
172	20231101	183500	24681024	1612	1612	1612	1612	0
173	20231101	183400	24681024	1612	1612	1612	1612	0
174	20231101	183300	24681024	1612	1612	1612	1612	0
175	20231101	183200	24681024	1612	1612	1612	1612	0
176	20231101	183100	24681024	1612	1612	1612	1612	0
177	20231101	183000	24681024	1612	1612	1612	1612	0
178	20231101	182900	24681024	1612	1612	1612	1612	0
179	20231101	182800	24681024	1612	1612	1612	1612	0
180	20231101	182700	24681024	1612	1612	1612	1612	0
181	20231101	182600	24681024	1612	1612	1612	1612	0
182	20231101	182500	24681024	1612	1612	1612	1612	154
183	20231101	182400	24681024	1612	1612	1612	1612	0
184	20231101	182300	24681024	1612	1612	1612	1612	0
185	20231101	182200	24681024	1612	1612	1612	1612	0
186	20231101	182100	24681024	1612	1612	1612	1612	0
187	20231101	182000	24681024	1612	1612	1612	1612	0
188	20231101	181900	24681024	1612	1612	1612	1612	0
189	20231101	181800	24681024	1612	1612	1612	1612	0
190	20231101	181700	24681024	1612	1612	1612	1612	0
191	20231101	181600	24681024	1612	1612	1612	1612	0
192	20231101	181500	24681024	1612	1612	1612	1612	0
193	20231101	181400	24681024	1612	1612	1612	1612	0
194	20231101	181300	24681024	1612	1612	1612	1612	0
195	20231101	181200	24681024	1612	1612	1612	1612	0
196	20231101	181100	24681024	1612	1612	1612	1612	0
197	20231101	181000	24681024	1612	1612	1612	1612	0
198	20231101	180900	24681024	1612	1612	1612	1612	0
199	20231101	180800	24681024	1612	1612	1612	1612	0
200	20231101	180700	24681024	1612	1612	1612	1612	0
201	20231101	180600	24681024	1612	1612	1612	1612	0
202	20231101	180500	24681024	1612	1612	1612	1612	0
203	20231101	180400	24681024	1612	1612	1612	1612	0
204	20231101	180300	24681024	1612	1612	1612	1612	0
205	20231101	180200	24681024	1612	1612	1612	1612	0
206	20231101	180100	24681024	1612	1612	1612	1612	0
207	20231101	180000	24681024	1612	1612	1612	1612	0
208	20231101	175900	24681024	1612	1612	1612	1612	0
209	20231101	175800	24681024	1612	1612	1612	1612	0
210	20231101	175700	24681024	1612	1612	1612	1612	0
211	20231101	175600	24681024	1612	1612	1612	1612	0
212	20231101	175500	24681024	1612	1612	1612	1612	154
213	20231101	175400	24681024	1612	1612	1612	1612	0
214	20231101	175300	24681024	1612	1612	1612	1612	0
215	20231101	175200	24681024	1612	1612	1612	1612	0
216	20231101	175100	24681024	1612	1612	1612	1612	0
217	20231101	175000	24681024	1612	1612	1612	1612	0
218	20231101	174900	24681024	1612	1612	1612	1612	0
219	20231101	174800	24681024	1612	1612	1612	1612	0
220	20231101	174700	24681024	1612	1612	1612	1612	0
221	20231101	174600	24681024	1612	1612	1612	1612	0
222	20231101	174500	24681024	1612	1612	1612	1612	0
223	20231101	174400	24681024	1612	1612	1612	1612	0
224	20231101	174300	24681024	1612	1612	1612	1612	0
225	20231101	174200	24681024	1612	1612	1612	1612	0
226	20231101	174100	24681024	1612	1612	1612	1612	0
227	20231101	174000	24681024	1612	1612	1612	1612	0
228	20231101	173900	24681024	1612	1612	1612	1612	0
229	20231101	173800	24681024	1612	1612	1612	1612	0
230	20231101	173700	24681024	1612	1612	1612	1612	0
231	20231101	173600	24681024	1612	1612	1612	1612	0
232	20231101	173500	24681024	1612	1612	1612	1612	0
233	20231101	173400	24681024	1612	1612	1612	1612	0
234	20231101	173300	24681024	1612	1612	1612	1612	0
235	20231101	173200	24681024	1612	1612	1612	1612	0
236	20231101	173100	24681024	1612	1612	1612	1612	0
237	20231101	173000	24681024	1612	1612	1612	1612	0
238	20231101	172900	24681024	1612	1612	1612	1612	0
239	20231101	172800	24681024	1612	1612	1612	1612	0
240	20231101	172700	24681024	1612	1612	1612	1612	0
241	20231101	172600	24681024	1612	1612	1612	1612	0
242	20231101	172500	24681024	1612	1612	1612	1612	154
243	20231101	172400	24681024	1612	1612	1612	1612	0
244	20231101	172300	24681024	1612	1612	1612	1612	0
245	20231101	172200	24681024	1612	1612	1612	1612	0
246	20231101	172100	24681024	1612	1612	1612	1612	0
247	20231101	172000	24681024	1612	1612	1612	1612	0
248	20231101	171900	24681024	1612	1612	1612	1612	0
249	20231101	171800	24681024	1612	1612	1612	1612	0
250	20231101	171700	24681024	1612	1612	1612	1612	0
251	20231101	171600	24681024	1612	1612	1612	1612	0
252	20231101	171500	24681024	1612	1612	1612	1612	0
253	20231101	171400	24681024	1612	1612	1612	1612	0
254	20231101	171300	24681024	1612	1612	1612	1612	0
255	20231101	171200	24681024	1612	1612	1612	1612	0
256	20231101	171100	24681024	1612	1612	1612	1612	0
257	20231101	171000	24681024	1612	1612	1612	1612	0
258	20231101	170900	24681024	1612	1612	1612	1612	0
259	20231101	170800	24681024	1612	1612	1612	1612	0
260	20231101	170700	24681024	1612	1612	1612	1612	0
261	20231101	170600	24681024	1612	1612	1612	1612	0
262	20231101	170500	24681024	1612	1612	1612	1612	0
263	20231101	170400	24681024	1612	1612	1612	1612	0
264	20231101	170300	24681024	1612	1612	1612	1612	0
265	20231101	170200	24681024	1612	1612	1612	1612	0
266	20231101	170100	24681024	1612	1612	1612	1612	0
267	20231101	170000	24681024	1612	1612	1612	1612	0
268	20231101	165900	24681024	1612	1612	1612	1612	0
269	20231101	165800	24681024	1612	1612	1612	1612	0
270	20231101	165700	24681024	1612	1612	1612	1612	0
271	20231101	165600	24681024	1612	1612	1612	1612	0
272	20231101	165500	24681024	1612	1612	1612	1612	154
273	20231101	165400	24681024	1612	1612	1612	1612	0
274	20231101	165300	24681024	1612	1612	1612	1612	0
275	20231101	165200	24681024	1612	1612	1612	1612	0
276	20231101	165100	24681024	1612	1612	1612	1612	0
277	20231101	165000	24681024	1612	1612	1612	1612	0
278	20231101	164900	24681024	1612	1612	1612	1612	0
279	20231101	164800	24681024	1612	1612	1612	1612	0
280	20231101	164700	24681024	1612	1612	1612	1612	0
281	20231101	164600	24681024	1612	1612	1612	1612	0
282	20231101	164500	24681024	1612	1612	1612	1612	0
283	20231101	164400	24681024	1612	1612	1612	1612	0
284	20231101	164300	24681024	1612	1612	1612	1612	0
285	20231101	164200	24681024	1612	1612	1612	1612	0
286	20231101	164100	24681024	1612	1612	1612	1612	0
287	20231101	164000	24681024	1612	1612	1612	1612	0
288	20231101	163900	24681024	1612	1612	1612	1612	0
289	20231101	163800	24681024	1612	1612	1612	1612	0
290	20231101	163700	24681024	1612	1612	1612	1612	0
291	20231101	163600	24681024	1612	1612	1612	1612	0
292	20231101	163500	24681024	1612	1612	1612	1612	0
293	20231101	163400	24681024	1612	1612	1612	1612	0
294	20231101	163300	24681024	1612	1612	1612	1612	0
295	20231101	163200	24681024	1612	1612	1612	1612	0
296	20231101	163100	24681024	1612	1612	1612	1612	0
297	20231101	163000	24681024	1612	1612	1612	1612	0
298	20231101	162900	24681024	1612	1612	1612	1612	0
299	20231101	162800	24681024	1612	1612	1612	1612	0
300	20231101	162700	24681024	1612	1612	1612	1612	0
301	20231101	162600	24681024	1612	1612	1612	1612	0
302	20231101	162500	24681024	1612	1612	1612	1612	154
303	20231101	162400	24681024	1612	1612	1612	1612	0
304	20231101	162300	24681024	1612	1612	1612	1612	0
305	20231101	162200	24681024	1612	1612	1612	1612	0
306	20231101	162100	24681024	1612	1612	1612	1612	0
307	20231101	162000	24681024	1612	1612	1612	1612	0
308	20231101	161900	24681024	1612	1612	1612	1612	0
309	20231101	161800	24681024	1612	1612	1612	1612	0
310	20231101	161700	24681024	1612	1612	1612	1612	0
311	20231101	161600	24681024	1612	1612	1612	1612	0
312	20231101	161500	24681024	1612	1612	1612	1612	0
313	20231101	161400	24681024	1612	1612	1612	1612	0
314	20231101	161300	24681024	1612	1612	1612	1612	0
315	20231101	161200	24681024	1612	1612	1612	1612	0
316	20231101	161100	24681024	1612	1612	1612	1612	0
317	20231101	161000	24681024	1612	1612	1612	1612	0
318	20231101	160900	24681024	1612	1612	1612	1612	0
319	20231101	160800	24681024	1612	1612	1612	1612	0
320	20231101	160700	24681024	1612	1612	1612	1612	0
321	20231101	160600	24681024	1612	1612	1612	1612	0
322	20231101	160500	24681024	1612	1612	1612	1612	0
323	20231101	160400	24681024	1612	1612	1612	1612	0
324	20231101	160300	24681024	1612	1612	1612	1612	0
325	20231101	160200	24681024	1612	1612	1612	1612	0
326	20231101	160100	24681024	1612	1612	1612	1612	0
327	20231101	160000	24681024	1612	1612	1612	1612	0
328	20231101	155900	24681024	1612	1612	1612	1612	0
329	20231101	155800	24681024	1612	1612	1612	1612	0
330	20231101	155700	24681024	1612	1612	1612	1612	0
331	20231101	155600	24681024	1612	1612	1612	1612	0
332	20231101	155500	24681024	1612	1612	1612	1612	154
333	20231101	155400	24681024	1612	1612	1612	1612	0
334	20231101	155300	24681024	1612	1612	1612	1612	0
335	20231101	155200	24681024	1612	1612	1612	1612	0
336	20231101	155100	24681024	1612	1612	1612	1612	0
337	20231101	155000	24681024	1612	1612	1612	1612	0
338	20231101	154900	24681024	1612	1612	1612	1612	0
339	20231101	154800	24681024	1612	1612	1612	1612	0
340	20231101	154700	24681024	1612	1612	1612	1612	0
341	20231101	154600	24681024	1612	1612	1612	1612	0
342	20231101	154500	24681024	1612	1612	1612	1612	0
343	20231101	154400	24681024	1612	1612	1612	1612	0
344	20231101	154300	24681024	1612	1612	1612	1612	0
345	20231101	154200	24681024	1612	1612	1612	1612	0
346	20231101	154100	24681024	1612	1612	1612	1612	0
347	20231101	154000	24681024	1612	1612	1612	1612	0
348	20231101	153900	24681024	1612	1612	1612	1612	0
349	20231101	153800	24681024	1612	1612	1612	1612	0
350	20231101	153700	24681024	1612	1612	1612	1612	0
351	20231101	153600	24681024	1612	1612	1612	1612	0
352	20231101	153500	24681024	1612	1612	1612	1612	0
353	20231101	153400	24681024	1612	1612	1612	1612	0
354	20231101	153300	24681024	1612	1612	1612	1612	0
355	20231101	153200	24681024	1612	1612	1612	1612	0
356	20231101	153100	24681024	1612	1612	1612	1612	0
357	20231101	153000	24681024	1612	1612	1612	1612	154
358	20231101	152900	24432776	1614	1614	1614	1614	0
359	20231101	152800	24432776	1614	1614	1614	1614	0
360	20231101	152700	24432776	1614	1614	1614	1614	0
361	20231101	152600	24432776	1614	1614	1614	1614	0
362	20231101	152500	24432776	1614	1614	1614	1614	0
363	20231101	152400	24432776	1614	1614	1614	1614	0
364	20231101	152300	24432776	1614	1614	1614	1614	0
365	20231101	152200	24432776	1614	1614	1614	1614	0
366	20231101	152100	24432776	1614	1614	1614	1614	0
367	20231101	152000	24432776	1614	1614	1614	1614	0
368	20231101	151900	24432776	1614	1614	1614	1614	0
369	20231101	151800	24432776	1614	1614	1614	1614	0
370	20231101	151700	24432776	1614	1614	1614	1614	0
371	20231101	151600	24432776	1614	1614	1614	1614	0
372	20231101	151500	24432776	1614	1614	1614	1614	0
373	20231101	151400	24432776	1614	1614	1614	1614	0
374	20231101	151300	24432776	1614	1614	1614	1614	0
375	20231101	151200	24432776	1614	1614	1614	1614	0
376	20231101	151100	24432776	1614	1614	1614	1614	1
377	20231101	151000	24431162	1603	1603	1603	1603	0
378	20231101	150900	24431162	1603	1612	1612	1603	108
379	20231101	150800	24257931	1613	1613	1613	1613	66
380	20231101	150700	24151473	1613	1613	1613	1613	0
381	20231101	150600	24151473	1613	1613	1613	1613	0
382	20231101	150500	24151473	1613	1613	1613	1613	0
383	20231101	150400	24151473	1613	1613	1613	1613	0
384	20231101	150300	24151473	1613	1613	1613	1613	0
385	20231101	150200	24151473	1613	1613	1613	1613	0
386	20231101	150100	24151473	1613	1613	1613	1613	0
387	20231101	150000	24151473	1613	1613	1613	1613	2
388	20231101	145900	24148247	1614	1614	1614	1614	0
389	20231101	145800	24148247	1614	1614	1614	1614	0
390	20231101	145700	24148247	1614	1614	1614	1614	0
391	20231101	145600	24148247	1614	1614	1614	1614	0
392	20231101	145500	24148247	1614	1614	1614	1614	0
393	20231101	145400	24148247	1614	1614	1614	1614	0
394	20231101	145300	24148247	1614	1614	1614	1614	0
395	20231101	145200	24148247	1614	1614	1614	1614	1
396	20231101	145100	24146633	1606	1606	1606	1606	0
397	20231101	145000	24146633	1606	1606	1606	1606	0
398	20231101	144900	24146633	1606	1606	1606	1606	0
399	20231101	144800	24146633	1606	1606	1606	1606	0
400	20231101	144700	24146633	1606	1606	1606	1606	0
401	20231101	144600	24146633	1606	1606	1606	1606	1
402	20231101	144500	24145027	1606	1606	1606	1606	12
403	20231101	144400	24125755	1606	1609	1610	1606	2307
404	20231101	144300	20419622	1609	1609	1609	1609	20
405	20231101	144200	20387442	1610	1610	1610	1610	0
406	20231101	144100	20387442	1610	1610	1610	1610	0
407	20231101	144000	20387442	1610	1610	1610	1610	0
408	20231101	143900	20387442	1610	1610	1610	1610	0
409	20231101	143800	20387442	1610	1610	1610	1610	0
410	20231101	143700	20387442	1610	1610	1610	1610	0
411	20231101	143600	20387442	1610	1610	1610	1610	0
412	20231101	143500	20387442	1610	1610	1610	1610	0
413	20231101	143400	20387442	1610	1610	1610	1610	0
414	20231101	143300	20387442	1610	1610	1610	1610	0
415	20231101	143200	20387442	1610	1610	1610	1610	0
416	20231101	143100	20387442	1610	1610	1610	1610	0
417	20231101	143000	20387442	1610	1610	1610	1610	333
418	20231101	142900	19851312	1610	1610	1610	1610	0
419	20231101	142800	19851312	1610	1610	1610	1610	0
420	20231101	142700	19851312	1610	1610	1610	1610	100
421	20231101	142600	19690312	1610	1610	1610	1610	0
422	20231101	142500	19690312	1610	1610	1610	1610	0
423	20231101	142400	19690312	1610	1610	1610	1610	0
424	20231101	142300	19690312	1610	1610	1610	1610	0
425	20231101	142200	19690312	1610	1610	1610	1610	0
426	20231101	142100	19690312	1610	1610	1610	1610	0
427	20231101	142000	19690312	1610	1610	1610	1610	0
428	20231101	141900	19690312	1610	1610	1610	1610	5
429	20231101	141800	19682262	1610	1610	1610	1610	0
430	20231101	141700	19682262	1610	1610	1610	1610	0
431	20231101	141600	19682262	1610	1610	1610	1610	62
432	20231101	141500	19582442	1607	1607	1607	1607	0
433	20231101	141400	19582442	1607	1609	1609	1607	626
434	20231101	141300	18575912	1610	1614	1614	1610	6
435	20231101	141200	18566240	1613	1613	1613	1613	0
436	20231101	141100	18566240	1613	1613	1613	1613	0
437	20231101	141000	18566240	1613	1613	1613	1613	0
438	20231101	140900	18566240	1613	1613	1613	1613	0
439	20231101	140800	18566240	1613	1613	1613	1613	0
440	20231101	140700	18566240	1613	1613	1613	1613	0
441	20231101	140600	18566240	1613	1613	1613	1613	0
442	20231101	140500	18566240	1613	1613	1613	1613	0
443	20231101	140400	18566240	1613	1613	1613	1613	0
444	20231101	140300	18566240	1613	1613	1613	1613	0
445	20231101	140200	18566240	1613	1613	1613	1613	0
446	20231101	140100	18566240	1613	1613	1613	1613	0
447	20231101	140000	18566240	1613	1613	1613	1613	0
448	20231101	135900	18566240	1613	1613	1613	1613	85
449	20231101	135800	18429135	1612	1612	1612	1612	51
450	20231101	135700	18346923	1609	1609	1609	1609	0
451	20231101	135600	18346923	1609	1609	1609	1609	0
452	20231101	135500	18346923	1609	1609	1609	1609	0
453	20231101	135400	18346923	1609	1609	1609	1609	0
454	20231101	135300	18346923	1609	1609	1609	1609	0
455	20231101	135200	18346923	1609	1609	1609	1609	0
456	20231101	135100	18346923	1609	1609	1609	1609	0
457	20231101	135000	18346923	1609	1609	1609	1609	0
458	20231101	134900	18346923	1609	1609	1609	1609	144
459	20231101	134800	18115227	1607	1607	1607	1607	0
460	20231101	134700	18115227	1607	1607	1607	1607	0
461	20231101	134600	18115227	1607	1607	1607	1607	0
462	20231101	134500	18115227	1607	1612	1612	1607	79
463	20231101	134400	17988123	1619	1619	1619	1619	0
464	20231101	134300	17988123	1619	1619	1619	1619	0
465	20231101	134200	17988123	1619	1619	1619	1619	0
466	20231101	134100	17988123	1619	1619	1619	1619	0
467	20231101	134000	17988123	1619	1619	1619	1619	0
468	20231101	133900	17988123	1619	1619	1619	1619	99
469	20231101	133800	17827842	1619	1619	1619	1619	0
470	20231101	133700	17827842	1619	1619	1619	1619	0
471	20231101	133600	17827842	1619	1619	1619	1619	0
472	20231101	133500	17827842	1619	1619	1619	1619	0
473	20231101	133400	17827842	1619	1619	1619	1619	0
474	20231101	133300	17827842	1619	1619	1619	1619	0
475	20231101	133200	17827842	1619	1619	1619	1619	0
476	20231101	133100	17827842	1619	1619	1619	1619	0
477	20231101	133000	17827842	1619	1619	1619	1619	0
478	20231101	132900	17827842	1619	1619	1619	1619	0
479	20231101	132800	17827842	1619	1619	1619	1619	0
480	20231101	132700	17827842	1619	1619	1619	1619	0
481	20231101	132600	17827842	1619	1619	1619	1619	0
482	20231101	132500	17827842	1619	1619	1619	1619	0
483	20231101	132400	17827842	1619	1619	1619	1619	0
484	20231101	132300	17827842	1619	1619	1619	1619	0
485	20231101	132200	17827842	1619	1619	1619	1619	0
486	20231101	132100	17827842	1619	1619	1619	1619	0
487	20231101	132000	17827842	1619	1619	1619	1619	0
488	20231101	131900	17827842	1619	1619	1619	1619	0
489	20231101	131800	17827842	1619	1619	1619	1619	0
490	20231101	131700	17827842	1619	1619	1619	1619	0
491	20231101	131600	17827842	1619	1619	1619	1619	0
492	20231101	131500	17827842	1619	1619	1619	1619	1
493	20231101	131400	17826223	1620	1620	1620	1620	0
494	20231101	131300	17826223	1620	1620	1620	1620	0
495	20231101	131200	17826223	1620	1620	1620	1620	0
496	20231101	131100	17826223	1620	1620	1620	1620	0
497	20231101	131000	17826223	1620	1620	1620	1620	0
498	20231101	130900	17826223	1620	1620	1620	1620	0
499	20231101	130800	17826223	1620	1620	1620	1620	0
500	20231101	130700	17826223	1620	1620	1620	1620	0
501	20231101	130600	17826223	1620	1620	1620	1620	0
502	20231101	130500	17826223	1620	1620	1620	1620	0
503	20231101	130400	17826223	1620	1620	1620	1620	0
504	20231101	130300	17826223	1620	1620	1620	1620	0
505	20231101	130200	17826223	1620	1620	1620	1620	0
506	20231101	130100	17826223	1620	1620	1620	1620	0
507	20231101	130000	17826223	1620	1620	1620	1620	0
508	20231101	125900	17826223	1620	1620	1620	1620	0
509	20231101	125800	17826223	1620	1620	1620	1620	0
510	20231101	125700	17826223	1620	1620	1620	1620	0
511	20231101	125600	17826223	1620	1609	1620	1607	301
512	20231101	125500	17342153	1620	1620	1620	1620	0
513	20231101	125400	17342153	1620	1620	1620	1620	0
514	20231101	125300	17342153	1620	1620	1620	1620	0
515	20231101	125200	17342153	1620	1620	1620	1620	0
516	20231101	125100	17342153	1620	1620	1620	1620	0
517	20231101	125000	17342153	1620	1620	1620	1620	0
518	20231101	124900	17342153	1620	1620	1620	1620	0
519	20231101	124800	17342153	1620	1620	1620	1620	1
520	20231101	124700	17340533	1609	1609	1609	1609	0
521	20231101	124600	17340533	1609	1609	1609	1609	0
522	20231101	124500	17340533	1609	1609	1609	1609	28
523	20231101	124400	17295481	1613	1612	1613	1609	1688
524	20231101	124300	14578772	1620	1620	1620	1620	0
525	20231101	124200	14578772	1620	1620	1620	1620	0
526	20231101	124100	14578772	1620	1620	1620	1620	0
527	20231101	124000	14578772	1620	1620	1620	1620	0
528	20231101	123900	14578772	1620	1620	1620	1620	0
529	20231101	123800	14578772	1620	1620	1620	1620	0
530	20231101	123700	14578772	1620	1620	1620	1620	0
531	20231101	123600	14578772	1620	1620	1620	1620	0
532	20231101	123500	14578772	1620	1620	1620	1620	0
533	20231101	123400	14578772	1620	1620	1620	1620	0
534	20231101	123300	14578772	1620	1620	1620	1620	0
535	20231101	123200	14578772	1620	1620	1620	1620	0
536	20231101	123100	14578772	1620	1620	1620	1620	240
537	20231101	123000	14189972	1620	1620	1620	1620	0
538	20231101	122900	14189972	1620	1620	1620	1620	0
539	20231101	122800	14189972	1620	1620	1620	1620	0
540	20231101	122700	14189972	1620	1620	1620	1620	0
541	20231101	122600	14189972	1620	1620	1620	1620	1
542	20231101	122500	14188352	1620	1620	1620	1620	0
543	20231101	122400	14188352	1620	1620	1620	1620	1
544	20231101	122300	14186732	1609	1609	1609	1609	0
545	20231101	122200	14186732	1609	1609	1609	1609	0
546	20231101	122100	14186732	1609	1609	1609	1609	0
547	20231101	122000	14186732	1609	1611	1611	1609	224
548	20231101	121900	13826300	1611	1611	1611	1611	0
549	20231101	121800	13826300	1611	1611	1611	1611	102
550	20231101	121700	13661978	1611	1611	1611	1611	93
551	20231101	121600	13512155	1611	1611	1611	1611	0
552	20231101	121500	13512155	1611	1611	1611	1611	1
553	20231101	121400	13510544	1620	1620	1620	1620	0
554	20231101	121300	13510544	1620	1620	1620	1620	0
555	20231101	121200	13510544	1620	1620	1620	1620	0
556	20231101	121100	13510544	1620	1620	1620	1620	0
557	20231101	121000	13510544	1620	1620	1620	1620	0
558	20231101	120900	13510544	1620	1620	1620	1620	0
559	20231101	120800	13510544	1620	1620	1620	1620	0
560	20231101	120700	13510544	1620	1624	1624	1620	143
561	20231101	120600	13278876	1620	1620	1620	1620	54
562	20231101	120500	13191396	1620	1620	1620	1620	1
563	20231101	120400	13189776	1610	1610	1610	1610	0
564	20231101	120300	13189776	1610	1610	1610	1610	0
565	20231101	120200	13189776	1610	1610	1610	1610	0
566	20231101	120100	13189776	1610	1610	1610	1610	0
567	20231101	120000	13189776	1610	1610	1610	1610	0
568	20231101	115900	13189776	1610	1610	1610	1610	0
569	20231101	115800	13189776	1610	1610	1610	1610	0
570	20231101	115700	13189776	1610	1610	1610	1610	80
571	20231101	115600	13060976	1616	1616	1616	1616	0
572	20231101	115500	13060976	1616	1616	1616	1616	0
573	20231101	115400	13060976	1616	1616	1616	1616	0
574	20231101	115300	13060976	1616	1616	1616	1616	0
575	20231101	115200	13060976	1616	1616	1616	1616	0
576	20231101	115100	13060976	1616	1616	1616	1616	127
577	20231101	115000	12855744	1616	1616	1616	1616	10
578	20231101	114900	12839584	1616	1616	1616	1616	0
579	20231101	114800	12839584	1616	1616	1616	1616	0
580	20231101	114700	12839584	1616	1616	1616	1616	0
581	20231101	114600	12839584	1616	1616	1616	1616	0
582	20231101	114500	12839584	1616	1613	1616	1613	2237
583	20231101	114400	9227884	1612	1612	1612	1612	0
584	20231101	114300	9227884	1612	1612	1612	1612	0
585	20231101	114200	9227884	1612	1612	1612	1612	149
586	20231101	114100	8987696	1612	1611	1612	1611	2
587	20231101	114000	8984473	1611	1611	1611	1611	0
588	20231101	113900	8984473	1611	1611	1611	1611	0
589	20231101	113800	8984473	1611	1611	1611	1611	0
590	20231101	113700	8984473	1611	1611	1611	1611	0
591	20231101	113600	8984473	1611	1611	1611	1611	0
592	20231101	113500	8984473	1611	1611	1611	1611	49
593	20231101	113400	8905534	1611	1611	1611	1611	161
594	20231101	113300	8646163	1611	1611	1611	1611	0
595	20231101	113200	8646163	1611	1611	1611	1611	0
596	20231101	113100	8646163	1611	1611	1611	1611	0
597	20231101	113000	8646163	1611	1611	1611	1611	0
598	20231101	112900	8646163	1611	1611	1611	1611	0
599	20231101	112800	8646163	1611	1611	1611	1611	0
600	20231101	112700	8646163	1611	1611	1611	1611	0
601	20231101	112600	8646163	1611	1611	1611	1611	0
602	20231101	112500	8646163	1611	1611	1611	1611	0
603	20231101	112400	8646163	1611	1611	1611	1611	0
604	20231101	112300	8646163	1611	1611	1611	1611	0
605	20231101	112200	8646163	1611	1611	1611	1611	0
606	20231101	112100	8646163	1611	1611	1611	1611	0
607	20231101	112000	8646163	1611	1611	1611	1611	0
608	20231101	111900	8646163	1611	1611	1611	1611	15
609	20231101	111800	8621998	1602	1602	1602	1602	0
610	20231101	111700	8621998	1602	1602	1602	1602	0
611	20231101	111600	8621998	1602	1602	1602	1602	0
612	20231101	111500	8621998	1602	1602	1602	1602	0
613	20231101	111400	8621998	1602	1602	1602	1602	0
614	20231101	111300	8621998	1602	1602	1602	1602	0
615	20231101	111200	8621998	1602	1602	1602	1602	0
616	20231101	111100	8621998	1602	1602	1602	1602	0
617	20231101	111000	8621998	1602	1602	1602	1602	0
618	20231101	110900	8621998	1602	1602	1602	1602	0
619	20231101	110800	8621998	1602	1602	1602	1602	0
620	20231101	110700	8621998	1602	1602	1602	1602	0
621	20231101	110600	8621998	1602	1602	1602	1602	0
622	20231101	110500	8621998	1602	1602	1602	1602	0
623	20231101	110400	8621998	1602	1602	1602	1602	0
624	20231101	110300	8621998	1602	1602	1602	1602	0
625	20231101	110200	8621998	1602	1602	1602	1602	0
626	20231101	110100	8621998	1602	1610	1611	1602	50
627	20231101	110000	8541498	1602	1602	1602	1602	0
628	20231101	105900	8541498	1602	1602	1602	1602	0
629	20231101	105800	8541498	1602	1602	1602	1602	0
630	20231101	105700	8541498	1602	1602	1602	1602	0
631	20231101	105600	8541498	1602	1602	1602	1602	0
632	20231101	105500	8541498	1602	1602	1602	1602	0
633	20231101	105400	8541498	1602	1602	1602	1602	0
634	20231101	105300	8541498	1602	1602	1602	1602	0
635	20231101	105200	8541498	1602	1602	1602	1602	0
636	20231101	105100	8541498	1602	1602	1602	1602	0
637	20231101	105000	8541498	1602	1602	1602	1602	0
638	20231101	104900	8541498	1602	1602	1602	1602	0
639	20231101	104800	8541498	1602	1602	1602	1602	0
640	20231101	104700	8541498	1602	1602	1602	1602	0
641	20231101	104600	8541498	1602	1602	1602	1602	0
642	20231101	104500	8541498	1602	1602	1602	1602	0
643	20231101	104400	8541498	1602	1602	1602	1602	0
644	20231101	104300	8541498	1602	1602	1602	1602	0
645	20231101	104200	8541498	1602	1602	1602	1602	0
646	20231101	104100	8541498	1602	1602	1610	1602	44
647	20231101	104000	8471002	1610	1610	1610	1610	0
648	20231101	103900	8471002	1610	1610	1610	1610	0
649	20231101	103800	8471002	1610	1610	1610	1610	0
650	20231101	103700	8471002	1610	1610	1610	1610	0
651	20231101	103600	8471002	1610	1610	1610	1610	0
652	20231101	103500	8471002	1610	1610	1610	1610	0
653	20231101	103400	8471002	1610	1610	1610	1610	1
654	20231101	103300	8469392	1610	1610	1610	1610	0
655	20231101	103200	8469392	1610	1610	1610	1610	0
656	20231101	103100	8469392	1610	1610	1610	1610	0
657	20231101	103000	8469392	1610	1610	1610	1610	1
658	20231101	102900	8467782	1610	1610	1610	1610	0
659	20231101	102800	8467782	1610	1610	1610	1610	0
660	20231101	102700	8467782	1610	1610	1610	1610	1
661	20231101	102600	8466172	1602	1602	1602	1602	0
662	20231101	102500	8466172	1602	1602	1602	1602	0
663	20231101	102400	8466172	1602	1602	1602	1602	0
664	20231101	102300	8466172	1602	1602	1602	1602	0
665	20231101	102200	8466172	1602	1609	1609	1602	549
666	20231101	102100	7585424	1610	1610	1610	1610	0
667	20231101	102000	7585424	1610	1610	1610	1610	20
668	20231101	101900	7553224	1610	1610	1610	1610	9
669	20231101	101800	7538734	1610	1610	1610	1610	51
670	20231101	101700	7456624	1610	1610	1610	1610	0
671	20231101	101600	7456624	1610	1610	1610	1610	0
672	20231101	101500	7456624	1610	1610	1610	1610	0
673	20231101	101400	7456624	1610	1610	1610	1610	0
674	20231101	101300	7456624	1610	1610	1610	1610	8
675	20231101	101200	7443744	1610	1610	1610	1610	192
676	20231101	101100	7134624	1614	1614	1614	1614	0
677	20231101	101000	7134624	1614	1614	1614	1614	0
678	20231101	100900	7134624	1614	1614	1614	1614	0
679	20231101	100800	7134624	1614	1614	1614	1614	0
680	20231101	100700	7134624	1614	1614	1614	1614	0
681	20231101	100600	7134624	1614	1614	1614	1614	0
682	20231101	100500	7134624	1614	1614	1614	1614	0
683	20231101	100400	7134624	1614	1614	1614	1614	0
684	20231101	100300	7134624	1614	1614	1614	1614	0
685	20231101	100200	7134624	1614	1614	1614	1614	0
686	20231101	100100	7134624	1614	1614	1614	1614	0
687	20231101	100000	7134624	1614	1614	1614	1614	0
688	20231101	095900	7134624	1614	1614	1614	1614	0
689	20231101	095800	7134624	1614	1614	1614	1614	0
690	20231101	095700	7134624	1614	1614	1614	1614	0
691	20231101	095600	7134624	1614	1614	1614	1614	0
692	20231101	095500	7134624	1614	1614	1614	1614	0
693	20231101	095400	7134624	1614	1614	1614	1614	0
694	20231101	095300	7134624	1614	1614	1614	1614	0
695	20231101	095200	7134624	1614	1614	1614	1614	0
696	20231101	095100	7134624	1614	1614	1614	1614	0
697	20231101	095000	7134624	1614	1614	1614	1614	194
698	20231101	094900	6821508	1613	1614	1614	1613	84
699	20231101	094800	6686010	1615	1614	1615	1614	438
700	20231101	094700	5979072	1614	1614	1614	1614	3
701	20231101	094600	5974230	1609	1614	1614	1609	133
702	20231101	094500	5759758	1601	1601	1601	1601	0
703	20231101	094400	5759758	1601	1601	1601	1601	0
704	20231101	094300	5759758	1601	1601	1601	1601	0
705	20231101	094200	5759758	1601	1601	1601	1601	0
706	20231101	094100	5759758	1601	1601	1601	1601	21
707	20231101	094000	5726137	1605	1605	1605	1605	10
708	20231101	093900	5710087	1605	1605	1605	1605	59
709	20231101	093800	5615392	1605	1605	1605	1605	0
710	20231101	093700	5615392	1605	1605	1605	1605	0
711	20231101	093600	5615392	1605	1607	1607	1605	567
712	20231101	093500	4705337	1615	1615	1615	1615	0
713	20231101	093400	4705337	1615	1615	1615	1615	0
714	20231101	093300	4705337	1615	1615	1615	1615	0
715	20231101	093200	4705337	1615	1615	1615	1615	0
716	20231101	093100	4705337	1615	1615	1615	1615	2
717	20231101	093000	4702107	1614	1615	1615	1614	5
718	20231101	092900	4694035	1614	1614	1614	1614	0
719	20231101	092800	4694035	1614	1614	1614	1614	514
720	20231101	092700	3864439	1613	1613	1613	1613	0
721	20231101	092600	3864439	1613	1613	1613	1613	2
722	20231101	092500	3861213	1613	1605	1613	1605	2
723	20231101	092400	3857995	1604	1604	1604	1604	0
724	20231101	092300	3857995	1604	1604	1604	1604	0
725	20231101	092200	3857995	1604	1604	1604	1604	100
726	20231101	092100	3697595	1613	1613	1613	1613	1
727	20231101	092000	3695982	1601	1601	1601	1601	0
728	20231101	091900	3695982	1601	1601	1601	1601	0
729	20231101	091800	3695982	1601	1601	1601	1601	100
730	20231101	091700	3535882	1595	1595	1595	1595	0
731	20231101	091600	3535882	1595	1595	1595	1595	0
732	20231101	091500	3535882	1595	1595	1595	1595	0
733	20231101	091400	3535882	1595	1614	1614	1595	41
734	20231101	091300	3469817	1614	1613	1614	1612	203
735	20231101	091200	3142179	1614	1612	1614	1612	97
736	20231101	091100	2985623	1613	1614	1614	1613	8
737	20231101	091000	2972715	1615	1615	1615	1615	0
738	20231101	090900	2972715	1615	1615	1615	1615	20
739	20231101	090800	2940415	1616	1616	1616	1616	0
740	20231101	090700	2940415	1616	1616	1616	1616	0
741	20231101	090600	2940415	1616	1616	1616	1616	0
742	20231101	090500	2940415	1616	1616	1616	1616	0
743	20231101	090400	2940415	1616	1616	1616	1616	0
744	20231101	090300	2940415	1616	1616	1616	1616	0
745	20231101	090200	2940415	1616	1616	1616	1616	0
746	20231101	090100	2940415	1616	1600	1616	1600	1549
747	20231101	090000	439067	1600	1585	1600	1585	277