KissMeData/042110/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	192400	241564117	1624	1624	1624	1624	8024
3	20231102	192300	241564117	1624	1624	1624	1624	0
4	20231102	192200	241564117	1624	1624	1624	1624	0
5	20231102	192100	241564117	1624	1624	1624	1624	0
6	20231102	192000	241564117	1624	1624	1624	1624	0
7	20231102	191900	241564117	1624	1624	1624	1624	0
8	20231102	191800	241564117	1624	1624	1624	1624	0
9	20231102	191700	241564117	1624	1624	1624	1624	0
10	20231102	191600	241564117	1624	1624	1624	1624	0
11	20231102	191500	241564117	1624	1624	1624	1624	0
12	20231102	191400	241564117	1624	1624	1624	1624	0
13	20231102	191300	241564117	1624	1624	1624	1624	0
14	20231102	191200	241564117	1624	1624	1624	1624	0
15	20231102	191100	241564117	1624	1624	1624	1624	0
16	20231102	191000	241564117	1624	1624	1624	1624	0
17	20231102	190900	241564117	1624	1624	1624	1624	0
18	20231102	190800	241564117	1624	1624	1624	1624	0
19	20231102	190700	241564117	1624	1624	1624	1624	0
20	20231102	190600	241564117	1624	1624	1624	1624	0
21	20231102	190500	241564117	1624	1624	1624	1624	0
22	20231102	190400	241564117	1624	1624	1624	1624	0
23	20231102	190300	241564117	1624	1624	1624	1624	0
24	20231102	190200	241564117	1624	1624	1624	1624	0
25	20231102	190100	241564117	1624	1624	1624	1624	0
26	20231102	190000	241564117	1624	1624	1624	1624	0
27	20231102	185900	241564117	1624	1624	1624	1624	0
28	20231102	185800	241564117	1624	1624	1624	1624	0
29	20231102	185700	241564117	1624	1624	1624	1624	0
30	20231102	185600	241564117	1624	1624	1624	1624	0
31	20231102	185500	241564117	1624	1624	1624	1624	0
32	20231102	185400	241564117	1624	1624	1624	1624	8024
33	20231102	185300	241564117	1624	1624	1624	1624	0
34	20231102	185200	241564117	1624	1624	1624	1624	0
35	20231102	185100	241564117	1624	1624	1624	1624	0
36	20231102	185000	241564117	1624	1624	1624	1624	0
37	20231102	184900	241564117	1624	1624	1624	1624	0
38	20231102	184800	241564117	1624	1624	1624	1624	0
39	20231102	184700	241564117	1624	1624	1624	1624	0
40	20231102	184600	241564117	1624	1624	1624	1624	0
41	20231102	184500	241564117	1624	1624	1624	1624	0
42	20231102	184400	241564117	1624	1624	1624	1624	0
43	20231102	184300	241564117	1624	1624	1624	1624	0
44	20231102	184200	241564117	1624	1624	1624	1624	0
45	20231102	184100	241564117	1624	1624	1624	1624	0
46	20231102	184000	241564117	1624	1624	1624	1624	0
47	20231102	183900	241564117	1624	1624	1624	1624	0
48	20231102	183800	241564117	1624	1624	1624	1624	0
49	20231102	183700	241564117	1624	1624	1624	1624	0
50	20231102	183600	241564117	1624	1624	1624	1624	0
51	20231102	183500	241564117	1624	1624	1624	1624	0
52	20231102	183400	241564117	1624	1624	1624	1624	0
53	20231102	183300	241564117	1624	1624	1624	1624	0
54	20231102	183200	241564117	1624	1624	1624	1624	0
55	20231102	183100	241564117	1624	1624	1624	1624	0
56	20231102	183000	241564117	1624	1624	1624	1624	0
57	20231102	182900	241564117	1624	1624	1624	1624	0
58	20231102	182800	241564117	1624	1624	1624	1624	0
59	20231102	182700	241564117	1624	1624	1624	1624	0
60	20231102	182600	241564117	1624	1624	1624	1624	0
61	20231102	182500	241564117	1624	1624	1624	1624	0
62	20231102	182400	241564117	1624	1624	1624	1624	8024
63	20231102	182300	241564117	1624	1624	1624	1624	0
64	20231102	182200	241564117	1624	1624	1624	1624	0
65	20231102	182100	241564117	1624	1624	1624	1624	0
66	20231102	182000	241564117	1624	1624	1624	1624	0
67	20231102	181900	241564117	1624	1624	1624	1624	0
68	20231102	181800	241564117	1624	1624	1624	1624	0
69	20231102	181700	241564117	1624	1624	1624	1624	0
70	20231102	181600	241564117	1624	1624	1624	1624	0
71	20231102	181500	241564117	1624	1624	1624	1624	0
72	20231102	181400	241564117	1624	1624	1624	1624	0
73	20231102	181300	241564117	1624	1624	1624	1624	0
74	20231102	181200	241564117	1624	1624	1624	1624	0
75	20231102	181100	241564117	1624	1624	1624	1624	0
76	20231102	181000	241564117	1624	1624	1624	1624	0
77	20231102	180900	241564117	1624	1624	1624	1624	0
78	20231102	180800	241564117	1624	1624	1624	1624	0
79	20231102	180700	241564117	1624	1624	1624	1624	0
80	20231102	180600	241564117	1624	1624	1624	1624	0
81	20231102	180500	241564117	1624	1624	1624	1624	0
82	20231102	180400	241564117	1624	1624	1624	1624	0
83	20231102	180300	241564117	1624	1624	1624	1624	0
84	20231102	180200	241564117	1624	1624	1624	1624	0
85	20231102	180100	241564117	1624	1624	1624	1624	0
86	20231102	180000	241564117	1624	1624	1624	1624	0
87	20231102	175900	241564117	1624	1624	1624	1624	0
88	20231102	175800	241564117	1624	1624	1624	1624	0
89	20231102	175700	241564117	1624	1624	1624	1624	0
90	20231102	175600	241564117	1624	1624	1624	1624	0
91	20231102	175500	241564117	1624	1624	1624	1624	0
92	20231102	175400	241564117	1624	1624	1624	1624	8024
93	20231102	175300	241564117	1624	1624	1624	1624	0
94	20231102	175200	241564117	1624	1624	1624	1624	0
95	20231102	175100	241564117	1624	1624	1624	1624	0
96	20231102	175000	241564117	1624	1624	1624	1624	0
97	20231102	174900	241564117	1624	1624	1624	1624	0
98	20231102	174800	241564117	1624	1624	1624	1624	0
99	20231102	174700	241564117	1624	1624	1624	1624	0
100	20231102	174600	241564117	1624	1624	1624	1624	0
101	20231102	174500	241564117	1624	1624	1624	1624	0
102	20231102	174400	241564117	1624	1624	1624	1624	0
103	20231102	174300	241564117	1624	1624	1624	1624	0
104	20231102	174200	241564117	1624	1624	1624	1624	0
105	20231102	174100	241564117	1624	1624	1624	1624	0
106	20231102	174000	241564117	1624	1624	1624	1624	0
107	20231102	173900	241564117	1624	1624	1624	1624	0
108	20231102	173800	241564117	1624	1624	1624	1624	0
109	20231102	173700	241564117	1624	1624	1624	1624	0
110	20231102	173600	241564117	1624	1624	1624	1624	0
111	20231102	173500	241564117	1624	1624	1624	1624	0
112	20231102	173400	241564117	1624	1624	1624	1624	0
113	20231102	173300	241564117	1624	1624	1624	1624	0
114	20231102	173200	241564117	1624	1624	1624	1624	0
115	20231102	173100	241564117	1624	1624	1624	1624	0
116	20231102	173000	241564117	1624	1624	1624	1624	0
117	20231102	172900	241564117	1624	1624	1624	1624	0
118	20231102	172800	241564117	1624	1624	1624	1624	0
119	20231102	172700	241564117	1624	1624	1624	1624	0
120	20231102	172600	241564117	1624	1624	1624	1624	0
121	20231102	172500	241564117	1624	1624	1624	1624	0
122	20231102	172400	241564117	1624	1624	1624	1624	8024
123	20231102	172300	241564117	1624	1624	1624	1624	0
124	20231102	172200	241564117	1624	1624	1624	1624	0
125	20231102	172100	241564117	1624	1624	1624	1624	0
126	20231102	172000	241564117	1624	1624	1624	1624	0
127	20231102	171900	241564117	1624	1624	1624	1624	0
128	20231102	171800	241564117	1624	1624	1624	1624	0
129	20231102	171700	241564117	1624	1624	1624	1624	0
130	20231102	171600	241564117	1624	1624	1624	1624	0
131	20231102	171500	241564117	1624	1624	1624	1624	0
132	20231102	171400	241564117	1624	1624	1624	1624	0
133	20231102	171300	241564117	1624	1624	1624	1624	0
134	20231102	171200	241564117	1624	1624	1624	1624	0
135	20231102	171100	241564117	1624	1624	1624	1624	0
136	20231102	171000	241564117	1624	1624	1624	1624	0
137	20231102	170900	241564117	1624	1624	1624	1624	0
138	20231102	170800	241564117	1624	1624	1624	1624	0
139	20231102	170700	241564117	1624	1624	1624	1624	0
140	20231102	170600	241564117	1624	1624	1624	1624	0
141	20231102	170500	241564117	1624	1624	1624	1624	0
142	20231102	170400	241564117	1624	1624	1624	1624	0
143	20231102	170300	241564117	1624	1624	1624	1624	0
144	20231102	170200	241564117	1624	1624	1624	1624	0
145	20231102	170100	241564117	1624	1624	1624	1624	0
146	20231102	170000	241564117	1624	1624	1624	1624	0
147	20231102	165900	241564117	1624	1624	1624	1624	0
148	20231102	165800	241564117	1624	1624	1624	1624	0
149	20231102	165700	241564117	1624	1624	1624	1624	0
150	20231102	165600	241564117	1624	1624	1624	1624	0
151	20231102	165500	241564117	1624	1624	1624	1624	0
152	20231102	165400	241564117	1624	1624	1624	1624	8024
153	20231102	165300	241564117	1624	1624	1624	1624	0
154	20231102	165200	241564117	1624	1624	1624	1624	0
155	20231102	165100	241564117	1624	1624	1624	1624	0
156	20231102	165000	241564117	1624	1624	1624	1624	0
157	20231102	164900	241564117	1624	1624	1624	1624	0
158	20231102	164800	241564117	1624	1624	1624	1624	0
159	20231102	164700	241564117	1624	1624	1624	1624	0
160	20231102	164600	241564117	1624	1624	1624	1624	0
161	20231102	164500	241564117	1624	1624	1624	1624	0
162	20231102	164400	241564117	1624	1624	1624	1624	0
163	20231102	164300	241564117	1624	1624	1624	1624	0
164	20231102	164200	241564117	1624	1624	1624	1624	0
165	20231102	164100	241564117	1624	1624	1624	1624	0
166	20231102	164000	241564117	1624	1624	1624	1624	0
167	20231102	163900	241564117	1624	1624	1624	1624	0
168	20231102	163800	241564117	1624	1624	1624	1624	0
169	20231102	163700	241564117	1624	1624	1624	1624	0
170	20231102	163600	241564117	1624	1624	1624	1624	0
171	20231102	163500	241564117	1624	1624	1624	1624	0
172	20231102	163400	241564117	1624	1624	1624	1624	0
173	20231102	163300	241564117	1624	1624	1624	1624	0
174	20231102	163200	241564117	1624	1624	1624	1624	0
175	20231102	163100	241564117	1624	1624	1624	1624	0
176	20231102	163000	241564117	1624	1624	1624	1624	0
177	20231102	162900	241564117	1624	1624	1624	1624	0
178	20231102	162800	241564117	1624	1624	1624	1624	0
179	20231102	162700	241564117	1624	1624	1624	1624	0
180	20231102	162600	241564117	1624	1624	1624	1624	0
181	20231102	162500	241564117	1624	1624	1624	1624	0
182	20231102	162400	241564117	1624	1624	1624	1624	8024
183	20231102	162300	241564117	1624	1624	1624	1624	0
184	20231102	162200	241564117	1624	1624	1624	1624	0
185	20231102	162100	241564117	1624	1624	1624	1624	0
186	20231102	162000	241564117	1624	1624	1624	1624	0
187	20231102	161900	241564117	1624	1624	1624	1624	0
188	20231102	161800	241564117	1624	1624	1624	1624	0
189	20231102	161700	241564117	1624	1624	1624	1624	0
190	20231102	161600	241564117	1624	1624	1624	1624	0
191	20231102	161500	241564117	1624	1624	1624	1624	0
192	20231102	161400	241564117	1624	1624	1624	1624	0
193	20231102	161300	241564117	1624	1624	1624	1624	0
194	20231102	161200	241564117	1624	1624	1624	1624	0
195	20231102	161100	241564117	1624	1624	1624	1624	0
196	20231102	161000	241564117	1624	1624	1624	1624	0
197	20231102	160900	241564117	1624	1624	1624	1624	0
198	20231102	160800	241564117	1624	1624	1624	1624	0
199	20231102	160700	241564117	1624	1624	1624	1624	0
200	20231102	160600	241564117	1624	1624	1624	1624	0
201	20231102	160500	241564117	1624	1624	1624	1624	0
202	20231102	160400	241564117	1624	1624	1624	1624	0
203	20231102	160300	241564117	1624	1624	1624	1624	0
204	20231102	160200	241564117	1624	1624	1624	1624	0
205	20231102	160100	241564117	1624	1624	1624	1624	0
206	20231102	160000	241564117	1624	1624	1624	1624	0
207	20231102	155900	241564117	1624	1624	1624	1624	0
208	20231102	155800	241564117	1624	1624	1624	1624	0
209	20231102	155700	241564117	1624	1624	1624	1624	0
210	20231102	155600	241564117	1624	1624	1624	1624	0
211	20231102	155500	241564117	1624	1624	1624	1624	0
212	20231102	155400	241564117	1624	1624	1624	1624	8024
213	20231102	155300	241564117	1624	1624	1624	1624	0
214	20231102	155200	241564117	1624	1624	1624	1624	0
215	20231102	155100	241564117	1624	1624	1624	1624	0
216	20231102	155000	241564117	1624	1624	1624	1624	0
217	20231102	154900	241564117	1624	1624	1624	1624	0
218	20231102	154800	241564117	1624	1624	1624	1624	0
219	20231102	154700	241564117	1624	1624	1624	1624	0
220	20231102	154600	241564117	1624	1624	1624	1624	0
221	20231102	154500	241564117	1624	1624	1624	1624	0
222	20231102	154400	241564117	1624	1624	1624	1624	0
223	20231102	154300	241564117	1624	1624	1624	1624	0
224	20231102	154200	241564117	1624	1624	1624	1624	0
225	20231102	154100	241564117	1624	1624	1624	1624	0
226	20231102	154000	241564117	1624	1624	1624	1624	0
227	20231102	153900	241564117	1624	1624	1624	1624	0
228	20231102	153800	241564117	1624	1624	1624	1624	0
229	20231102	153700	241564117	1624	1624	1624	1624	0
230	20231102	153600	241564117	1624	1624	1624	1624	0
231	20231102	153500	241564117	1624	1624	1624	1624	0
232	20231102	153400	241564117	1624	1624	1624	1624	0
233	20231102	153300	241564117	1624	1624	1624	1624	0
234	20231102	153200	241564117	1624	1624	1624	1624	0
235	20231102	153100	241564117	1624	1624	1624	1624	0
236	20231102	153000	241564117	1624	1624	1624	1624	8024
237	20231102	152900	228533141	1626	1626	1626	1626	0
238	20231102	152800	228533141	1626	1626	1626	1626	0
239	20231102	152700	228533141	1626	1626	1626	1626	0
240	20231102	152600	228533141	1626	1626	1626	1626	0
241	20231102	152500	228533141	1626	1626	1626	1626	0
242	20231102	152400	228533141	1626	1626	1626	1626	0
243	20231102	152300	228533141	1626	1626	1626	1626	0
244	20231102	152200	228533141	1626	1626	1626	1626	0
245	20231102	152100	228533141	1626	1626	1626	1626	0
246	20231102	152000	228533141	1626	1626	1626	1626	0
247	20231102	151900	228533141	1626	1615	1628	1615	18508
248	20231102	151800	198515091	1614	1615	1615	1614	1388
249	20231102	151700	196273621	1620	1613	1620	1613	7008
250	20231102	151600	184935760	1616	1612	1616	1612	2593
251	20231102	151500	180747595	1614	1612	1614	1612	1143
252	20231102	151400	178904867	1614	1613	1614	1613	100
253	20231102	151300	178743535	1612	1612	1612	1612	1003
254	20231102	151200	177126699	1614	1614	1614	1614	0
255	20231102	151100	177126699	1614	1614	1614	1614	20
256	20231102	151000	177094419	1614	1614	1614	1614	0
257	20231102	150900	177094419	1614	1614	1614	1614	1
258	20231102	150800	177092805	1614	1612	1614	1611	2300
259	20231102	150700	173386992	1613	1613	1613	1613	0
260	20231102	150600	173386992	1613	1613	1613	1613	0
261	20231102	150500	173386992	1613	1613	1613	1613	0
262	20231102	150400	173386992	1613	1613	1613	1613	1
263	20231102	150300	173385379	1611	1612	1612	1611	100
264	20231102	150200	173224242	1612	1612	1612	1612	0
265	20231102	150100	173224242	1612	1612	1612	1612	686
266	20231102	150000	172118410	1614	1614	1614	1614	3
267	20231102	145900	172113568	1613	1613	1613	1613	0
268	20231102	145800	172113568	1613	1613	1613	1613	0
269	20231102	145700	172113568	1613	1613	1613	1613	123
270	20231102	145600	171915169	1614	1614	1614	1614	0
271	20231102	145500	171915169	1614	1614	1614	1614	570
272	20231102	145400	170995189	1614	1614	1614	1614	0
273	20231102	145300	170995189	1614	1614	1614	1614	0
274	20231102	145200	170995189	1614	1614	1614	1614	0
275	20231102	145100	170995189	1614	1614	1614	1614	0
276	20231102	145000	170995189	1614	1614	1614	1614	0
277	20231102	144900	170995189	1614	1614	1614	1614	2
278	20231102	144800	170991961	1612	1612	1612	1612	10
279	20231102	144700	170975841	1613	1613	1613	1613	0
280	20231102	144600	170975841	1613	1613	1613	1613	0
281	20231102	144500	170975841	1613	1613	1613	1613	119
282	20231102	144400	170783894	1612	1612	1612	1612	0
283	20231102	144300	170783894	1612	1612	1612	1612	0
284	20231102	144200	170783894	1612	1612	1612	1612	0
285	20231102	144100	170783894	1612	1612	1612	1612	394
286	20231102	144000	170148766	1613	1613	1613	1613	81
287	20231102	143900	170018113	1614	1614	1614	1614	0
288	20231102	143800	170018113	1614	1614	1614	1614	0
289	20231102	143700	170018113	1614	1614	1614	1614	0
290	20231102	143600	170018113	1614	1614	1614	1614	0
291	20231102	143500	170018113	1614	1614	1614	1614	0
292	20231102	143400	170018113	1614	1614	1614	1614	0
293	20231102	143300	170018113	1614	1614	1614	1614	0
294	20231102	143200	170018113	1614	1614	1614	1614	0
295	20231102	143100	170018113	1614	1614	1614	1614	0
296	20231102	143000	170018113	1614	1614	1614	1614	0
297	20231102	142900	170018113	1614	1614	1614	1614	3
298	20231102	142800	170013271	1614	1614	1614	1614	0
299	20231102	142700	170013271	1614	1614	1614	1614	100
300	20231102	142600	169851871	1613	1614	1614	1613	211
301	20231102	142500	169511336	1616	1616	1616	1616	1
302	20231102	142400	169509720	1616	1616	1616	1616	0
303	20231102	142300	169509720	1616	1616	1616	1616	59
304	20231102	142200	169414376	1616	1616	1616	1616	0
305	20231102	142100	169414376	1616	1616	1616	1616	0
306	20231102	142000	169414376	1616	1614	1616	1614	21
307	20231102	141900	169380478	1616	1616	1616	1616	0
308	20231102	141800	169380478	1616	1616	1616	1616	0
309	20231102	141700	169380478	1616	1614	1616	1614	463
310	20231102	141600	168633078	1614	1613	1614	1613	260
311	20231102	141500	168213696	1614	1614	1614	1614	500
312	20231102	141400	167406696	1614	1614	1614	1614	0
313	20231102	141300	167406696	1614	1614	1614	1614	0
314	20231102	141200	167406696	1614	1614	1614	1614	0
315	20231102	141100	167406696	1614	1614	1614	1614	0
316	20231102	141000	167406696	1614	1614	1614	1614	0
317	20231102	140900	167406696	1614	1614	1614	1614	0
318	20231102	140800	167406696	1614	1614	1614	1614	0
319	20231102	140700	167406696	1614	1614	1614	1614	0
320	20231102	140600	167406696	1614	1613	1614	1613	363
321	20231102	140500	166821077	1613	1613	1613	1613	3
322	20231102	140400	166816238	1614	1614	1614	1614	0
323	20231102	140300	166816238	1614	1614	1614	1614	0
324	20231102	140200	166816238	1614	1614	1614	1614	0
325	20231102	140100	166816238	1614	1614	1614	1614	0
326	20231102	140000	166816238	1614	1614	1614	1614	0
327	20231102	135900	166816238	1614	1614	1614	1614	0
328	20231102	135800	166816238	1614	1614	1614	1614	0
329	20231102	135700	166816238	1614	1614	1614	1614	0
330	20231102	135600	166816238	1614	1614	1614	1614	0
331	20231102	135500	166816238	1614	1614	1614	1614	0
332	20231102	135400	166816238	1614	1614	1614	1614	0
333	20231102	135300	166816238	1614	1614	1614	1614	0
334	20231102	135200	166816238	1614	1614	1614	1614	0
335	20231102	135100	166816238	1614	1614	1614	1614	0
336	20231102	135000	166816238	1614	1614	1614	1614	5
337	20231102	134900	166808168	1614	1614	1614	1614	0
338	20231102	134800	166808168	1614	1614	1614	1614	20
339	20231102	134700	166775888	1614	1614	1614	1614	0
340	20231102	134600	166775888	1614	1612	1614	1612	200
341	20231102	134500	166453364	1612	1611	1612	1611	300
342	20231102	134400	165969967	1609	1609	1609	1609	0
343	20231102	134300	165969967	1609	1609	1609	1609	0
344	20231102	134200	165969967	1609	1609	1609	1609	800
345	20231102	134100	164682767	1610	1612	1612	1610	17151
346	20231102	134000	137068357	1614	1614	1614	1614	0
347	20231102	133900	137068357	1614	1614	1614	1614	0
348	20231102	133800	137068357	1614	1613	1614	1613	154
349	20231102	133700	136819945	1613	1613	1613	1613	0
350	20231102	133600	136819945	1613	1613	1613	1610	1961
351	20231102	133500	133661691	1614	1614	1614	1614	0
352	20231102	133400	133661691	1614	1614	1614	1614	0
353	20231102	133300	133661691	1614	1614	1614	1614	0
354	20231102	133200	133661691	1614	1614	1614	1614	0
355	20231102	133100	133661691	1614	1614	1614	1614	0
356	20231102	133000	133661691	1614	1614	1614	1614	0
357	20231102	132900	133661691	1614	1614	1614	1614	0
358	20231102	132800	133661691	1614	1614	1614	1614	0
359	20231102	132700	133661691	1614	1613	1614	1613	245
360	20231102	132600	133266504	1614	1614	1614	1614	0
361	20231102	132500	133266504	1614	1614	1614	1614	0
362	20231102	132400	133266504	1614	1614	1614	1614	0
363	20231102	132300	133266504	1614	1614	1614	1614	0
364	20231102	132200	133266504	1614	1614	1614	1614	0
365	20231102	132100	133266504	1614	1614	1614	1614	0
366	20231102	132000	133266504	1614	1614	1614	1614	0
367	20231102	131900	133266504	1614	1614	1614	1614	0
368	20231102	131800	133266504	1614	1614	1614	1614	12
369	20231102	131700	133247136	1613	1613	1613	1613	0
370	20231102	131600	133247136	1613	1613	1613	1613	0
371	20231102	131500	133247136	1613	1613	1613	1613	24
372	20231102	131400	133208424	1612	1612	1612	1612	0
373	20231102	131300	133208424	1612	1612	1612	1612	0
374	20231102	131200	133208424	1612	1612	1612	1612	0
375	20231102	131100	133208424	1612	1612	1612	1612	0
376	20231102	131000	133208424	1612	1612	1612	1612	0
377	20231102	130900	133208424	1612	1610	1612	1609	8597
378	20231102	130800	119367061	1610	1611	1611	1610	319
379	20231102	130700	118853184	1611	1614	1614	1611	642
380	20231102	130600	117818023	1616	1616	1616	1616	0
381	20231102	130500	117818023	1616	1616	1616	1616	0
382	20231102	130400	117818023	1616	1616	1616	1616	0
383	20231102	130300	117818023	1616	1616	1616	1616	0
384	20231102	130200	117818023	1616	1616	1616	1616	0
385	20231102	130100	117818023	1616	1616	1616	1616	0
386	20231102	130000	117818023	1616	1615	1616	1615	2
387	20231102	125900	117814792	1612	1615	1615	1612	1310
388	20231102	125800	115701084	1616	1616	1616	1616	0
389	20231102	125700	115701084	1616	1616	1616	1616	0
390	20231102	125600	115701084	1616	1616	1616	1616	0
391	20231102	125500	115701084	1616	1616	1616	1616	2
392	20231102	125400	115697852	1614	1615	1616	1614	341
393	20231102	125300	115147145	1615	1615	1615	1615	1
394	20231102	125200	115145530	1615	1614	1615	1614	36
395	20231102	125100	115087424	1615	1615	1615	1613	1745
396	20231102	125000	112269437	1615	1613	1615	1613	78
397	20231102	124900	112143553	1615	1615	1615	1615	0
398	20231102	124800	112143553	1615	1615	1615	1615	8
399	20231102	124700	112130633	1613	1615	1615	1613	22
400	20231102	124600	112095107	1615	1615	1615	1615	0
401	20231102	124500	112095107	1615	1615	1615	1615	0
402	20231102	124400	112095107	1615	1615	1615	1615	0
403	20231102	124300	112095107	1615	1615	1615	1615	0
404	20231102	124200	112095107	1615	1615	1615	1615	2
405	20231102	124100	112091877	1612	1612	1612	1612	1
406	20231102	124000	112090265	1615	1615	1615	1615	0
407	20231102	123900	112090265	1615	1615	1615	1615	0
408	20231102	123800	112090265	1615	1614	1615	1612	1114
409	20231102	123700	110291488	1613	1613	1613	1613	3
410	20231102	123600	110286649	1615	1615	1615	1615	0
411	20231102	123500	110286649	1615	1615	1615	1615	0
412	20231102	123400	110286649	1615	1615	1615	1615	0
413	20231102	123300	110286649	1615	1615	1615	1615	0
414	20231102	123200	110286649	1615	1615	1615	1615	0
415	20231102	123100	110286649	1615	1614	1615	1614	5
416	20231102	123000	110278577	1609	1614	1615	1609	3347
417	20231102	122900	104887518	1613	1613	1613	1613	3
418	20231102	122800	104882679	1614	1614	1614	1613	8
419	20231102	122700	104869772	1615	1615	1615	1615	0
420	20231102	122600	104869772	1615	1615	1615	1615	2
421	20231102	122500	104866542	1613	1615	1615	1613	21
422	20231102	122400	104832633	1615	1615	1615	1615	0
423	20231102	122300	104832633	1615	1615	1615	1612	8
424	20231102	122200	104819722	1615	1615	1615	1615	0
425	20231102	122100	104819722	1615	1614	1615	1614	90
426	20231102	122000	104674460	1614	1614	1614	1614	0
427	20231102	121900	104674460	1614	1614	1614	1614	11
428	20231102	121800	104656706	1613	1613	1613	1612	133
429	20231102	121700	104442181	1612	1613	1613	1612	16
430	20231102	121600	104416377	1612	1612	1612	1612	2
431	20231102	121500	104413153	1613	1613	1613	1613	0
432	20231102	121400	104413153	1613	1613	1613	1613	0
433	20231102	121300	104413153	1613	1612	1613	1611	26
434	20231102	121200	104371227	1611	1611	1611	1611	0
435	20231102	121100	104371227	1611	1612	1612	1611	262
436	20231102	121000	103948894	1611	1611	1611	1611	2
437	20231102	120900	103945672	1611	1611	1611	1611	2
438	20231102	120800	103942450	1611	1611	1611	1611	2
439	20231102	120700	103939228	1611	1611	1611	1611	2
440	20231102	120600	103936006	1612	1611	1612	1611	3
441	20231102	120500	103931172	1611	1611	1611	1611	67
442	20231102	120400	103823235	1611	1612	1612	1611	34
443	20231102	120300	103768431	1611	1611	1611	1611	2
444	20231102	120200	103765209	1611	1611	1611	1611	2
445	20231102	120100	103761987	1611	1611	1611	1611	2
446	20231102	120000	103758765	1611	1612	1612	1611	106
447	20231102	115900	103587907	1612	1613	1613	1612	4
448	20231102	115800	103581457	1612	1612	1612	1612	3
449	20231102	115700	103576621	1612	1612	1612	1612	0
450	20231102	115600	103576621	1612	1612	1612	1612	2
451	20231102	115500	103573397	1612	1612	1612	1612	2
452	20231102	115400	103570173	1613	1613	1613	1613	0
453	20231102	115300	103570173	1613	1613	1613	1613	0
454	20231102	115200	103570173	1613	1613	1613	1613	0
455	20231102	115100	103570173	1613	1612	1613	1610	1280
456	20231102	115000	101508200	1614	1614	1614	1614	0
457	20231102	114900	101508200	1614	1613	1615	1612	453
458	20231102	114800	100777872	1615	1615	1615	1615	0
459	20231102	114700	100777872	1615	1615	1615	1615	0
460	20231102	114600	100777872	1615	1615	1615	1615	0
461	20231102	114500	100777872	1615	1613	1615	1613	29
462	20231102	114400	100731091	1615	1615	1615	1615	0
463	20231102	114300	100731091	1615	1615	1615	1615	0
464	20231102	114200	100731091	1615	1615	1615	1615	0
465	20231102	114100	100731091	1615	1615	1615	1615	0
466	20231102	114000	100731091	1615	1613	1615	1613	29
467	20231102	113900	100684310	1615	1615	1615	1615	0
468	20231102	113800	100684310	1615	1615	1615	1615	0
469	20231102	113700	100684310	1615	1615	1615	1615	0
470	20231102	113600	100684310	1615	1615	1615	1615	0
471	20231102	113500	100684310	1615	1615	1615	1615	0
472	20231102	113400	100684310	1615	1615	1615	1615	0
473	20231102	113300	100684310	1615	1615	1615	1615	0
474	20231102	113200	100684310	1615	1615	1615	1615	0
475	20231102	113100	100684310	1615	1615	1615	1615	0
476	20231102	113000	100684310	1615	1615	1615	1615	0
477	20231102	112900	100684310	1615	1615	1615	1615	0
478	20231102	112800	100684310	1615	1615	1615	1615	0
479	20231102	112700	100684310	1615	1615	1615	1615	0
480	20231102	112600	100684310	1615	1615	1615	1615	2
481	20231102	112500	100681080	1613	1615	1615	1613	45
482	20231102	112400	100608423	1615	1615	1615	1615	0
483	20231102	112300	100608423	1615	1615	1615	1615	0
484	20231102	112200	100608423	1615	1615	1615	1615	0
485	20231102	112100	100608423	1615	1615	1615	1615	2
486	20231102	112000	100605193	1613	1615	1615	1613	35
487	20231102	111900	100548690	1615	1615	1615	1615	11
488	20231102	111800	100530925	1615	1615	1615	1615	0
489	20231102	111700	100530925	1615	1615	1615	1615	0
490	20231102	111600	100530925	1615	1615	1615	1615	2
491	20231102	111500	100527695	1613	1613	1613	1613	11
492	20231102	111400	100509952	1615	1615	1615	1615	0
493	20231102	111300	100509952	1615	1615	1615	1615	0
494	20231102	111200	100509952	1615	1615	1615	1615	0
495	20231102	111100	100509952	1615	1615	1615	1615	0
496	20231102	111000	100509952	1615	1615	1615	1615	0
497	20231102	110900	100509952	1615	1615	1615	1615	0
498	20231102	110800	100509952	1615	1615	1615	1615	0
499	20231102	110700	100509952	1615	1615	1615	1615	0
500	20231102	110600	100509952	1615	1613	1615	1613	57
501	20231102	110500	100418007	1615	1615	1615	1615	0
502	20231102	110400	100418007	1615	1615	1615	1615	0
503	20231102	110300	100418007	1615	1615	1615	1615	0
504	20231102	110200	100418007	1615	1615	1615	1615	0
505	20231102	110100	100418007	1615	1615	1615	1615	0
506	20231102	110000	100418007	1615	1615	1615	1615	0
507	20231102	105900	100418007	1615	1615	1615	1615	2
508	20231102	105800	100414777	1613	1613	1613	1613	234
509	20231102	105700	100037335	1615	1615	1615	1615	0
510	20231102	105600	100037335	1615	1615	1615	1615	0
511	20231102	105500	100037335	1615	1615	1615	1615	0
512	20231102	105400	100037335	1615	1615	1615	1615	0
513	20231102	105300	100037335	1615	1615	1615	1615	2
514	20231102	105200	100034105	1615	1615	1615	1615	0
515	20231102	105100	100034105	1615	1615	1615	1615	2
516	20231102	105000	100030875	1613	1613	1613	1613	7
517	20231102	104900	100019584	1615	1615	1615	1615	2
518	20231102	104800	100016354	1613	1613	1613	1613	0
519	20231102	104700	100016354	1613	1613	1613	1613	7
520	20231102	104600	100005063	1615	1615	1615	1615	0
521	20231102	104500	100005063	1615	1615	1615	1615	0
522	20231102	104400	100005063	1615	1615	1615	1615	124
523	20231102	104300	99804803	1616	1616	1616	1616	0
524	20231102	104200	99804803	1616	1616	1616	1616	0
525	20231102	104100	99804803	1616	1616	1616	1616	0
526	20231102	104000	99804803	1616	1616	1616	1616	0
527	20231102	103900	99804803	1616	1616	1616	1616	0
528	20231102	103800	99804803	1616	1616	1616	1616	0
529	20231102	103700	99804803	1616	1616	1616	1616	0
530	20231102	103600	99804803	1616	1616	1616	1616	0
531	20231102	103500	99804803	1616	1616	1616	1616	10
532	20231102	103400	99788643	1616	1616	1616	1616	0
533	20231102	103300	99788643	1616	1616	1616	1616	30
534	20231102	103200	99740163	1616	1616	1616	1616	20
535	20231102	103100	99707843	1616	1616	1616	1616	30
536	20231102	103000	99659363	1616	1616	1616	1616	78
537	20231102	102900	99533315	1616	1616	1616	1616	0
538	20231102	102800	99533315	1616	1616	1616	1616	0
539	20231102	102700	99533315	1616	1616	1616	1616	2
540	20231102	102600	99530083	1615	1615	1615	1615	60
541	20231102	102500	99433183	1615	1615	1615	1615	161
542	20231102	102400	99173168	1616	1616	1616	1616	1
543	20231102	102300	99171552	1616	1616	1616	1616	300
544	20231102	102200	98686752	1616	1615	1616	1615	53
545	20231102	102100	98601156	1615	1615	1615	1615	959
546	20231102	102000	97052371	1616	1616	1616	1616	0
547	20231102	101900	97052371	1616	1616	1616	1616	0
548	20231102	101800	97052371	1616	1616	1616	1616	0
549	20231102	101700	97052371	1616	1616	1616	1616	0
550	20231102	101600	97052371	1616	1616	1616	1616	0
551	20231102	101500	97052371	1616	1616	1616	1616	2
552	20231102	101400	97049139	1612	1614	1616	1612	57
553	20231102	101300	96957242	1616	1616	1616	1616	6
554	20231102	101200	96947546	1617	1618	1618	1617	155
555	20231102	101100	96696906	1618	1618	1618	1618	100
556	20231102	101000	96535106	1618	1618	1618	1618	2
557	20231102	100900	96531870	1618	1618	1618	1618	2
558	20231102	100800	96528634	1617	1617	1617	1617	394
559	20231102	100700	95891536	1617	1617	1617	1617	1
560	20231102	100600	95889919	1617	1617	1617	1617	3
561	20231102	100500	95885068	1617	1617	1617	1617	2
562	20231102	100400	95881834	1618	1617	1618	1617	32
563	20231102	100300	95830089	1617	1617	1618	1617	252
564	20231102	100200	95422603	1617	1617	1617	1617	0
565	20231102	100100	95422603	1617	1617	1617	1617	1
566	20231102	100000	95420986	1618	1618	1618	1618	2
567	20231102	095900	95417750	1619	1619	1619	1619	0
568	20231102	095800	95417750	1619	1619	1619	1619	0
569	20231102	095700	95417750	1619	1619	1619	1619	0
570	20231102	095600	95417750	1619	1619	1619	1619	0
571	20231102	095500	95417750	1619	1619	1619	1619	0
572	20231102	095400	95417750	1619	1619	1619	1619	0
573	20231102	095300	95417750	1619	1619	1619	1619	2
574	20231102	095200	95414512	1605	1613	1613	1605	15000
575	20231102	095100	71307439	1619	1619	1619	1619	0
576	20231102	095000	71307439	1619	1619	1619	1619	10
577	20231102	094900	71291249	1619	1619	1619	1619	0
578	20231102	094800	71291249	1619	1619	1619	1619	0
579	20231102	094700	71291249	1619	1619	1619	1619	3
580	20231102	094600	71286392	1620	1620	1620	1620	0
581	20231102	094500	71286392	1620	1620	1620	1620	1
582	20231102	094400	71284772	1620	1620	1620	1620	0
583	20231102	094300	71284772	1620	1620	1620	1620	0
584	20231102	094200	71284772	1620	1620	1620	1620	0
585	20231102	094100	71284772	1620	1620	1620	1620	12
586	20231102	094000	71265332	1620	1620	1620	1620	3000
587	20231102	093900	66405332	1620	1619	1620	1611	2933
588	20231102	093800	61670633	1619	1610	1619	1608	4002
589	20231102	093700	55232168	1620	1620	1620	1620	4
590	20231102	093600	55225688	1608	1619	1619	1608	9000
591	20231102	093500	40739899	1621	1621	1621	1621	0
592	20231102	093400	40739899	1621	1621	1621	1621	0
593	20231102	093300	40739899	1621	1621	1621	1621	0
594	20231102	093200	40739899	1621	1621	1621	1621	20
595	20231102	093100	40707479	1620	1620	1620	1620	0
596	20231102	093000	40707479	1620	1620	1620	1620	0
597	20231102	092900	40707479	1620	1621	1621	1620	110
598	20231102	092800	40529269	1624	1624	1624	1624	0
599	20231102	092700	40529269	1624	1624	1624	1624	0
600	20231102	092600	40529269	1624	1624	1624	1624	0
601	20231102	092500	40529269	1624	1624	1624	1624	0
602	20231102	092400	40529269	1624	1624	1624	1624	0
603	20231102	092300	40529269	1624	1624	1624	1624	0
604	20231102	092200	40529269	1624	1624	1624	1624	0
605	20231102	092100	40529269	1624	1619	1624	1619	3257
606	20231102	092000	35252926	1619	1619	1619	1619	194
607	20231102	091900	34938840	1626	1619	1626	1607	5315
608	20231102	091800	26370094	1627	1627	1627	1627	0
609	20231102	091700	26370094	1627	1627	1627	1627	0
610	20231102	091600	26370094	1627	1620	1627	1619	430
611	20231102	091500	25673717	1627	1620	1627	1620	52
612	20231102	091400	25589463	1629	1629	1629	1629	0
613	20231102	091300	25589463	1629	1629	1629	1629	0
614	20231102	091200	25589463	1629	1629	1629	1629	0
615	20231102	091100	25589463	1629	1629	1629	1629	1
616	20231102	091000	25587834	1629	1629	1629	1620	479
617	20231102	090900	24811818	1622	1629	1629	1622	1166
618	20231102	090800	22920559	1629	1629	1629	1629	0
619	20231102	090700	22920559	1629	1621	1629	1621	3003
620	20231102	090600	18052680	1629	1629	1629	1629	0
621	20231102	090500	18052680	1629	1629	1629	1629	0
622	20231102	090400	18052680	1629	1620	1629	1620	3
623	20231102	090300	18047802	1629	1622	1629	1622	52
624	20231102	090200	17963444	1630	1630	1630	1630	0
625	20231102	090100	17963444	1630	1630	1630	1630	0
626	20231102	090000	17963444	1630	1622	1630	1622	2380