KissMeData/070590/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194600	106193937	1605	1605	1605	1605	1142
3	20231101	194500	106193937	1605	1605	1605	1605	0
4	20231101	194400	106193937	1605	1605	1605	1605	0
5	20231101	194300	106193937	1605	1605	1605	1605	0
6	20231101	194200	106193937	1605	1605	1605	1605	0
7	20231101	194100	106193937	1605	1605	1605	1605	0
8	20231101	194000	106193937	1605	1605	1605	1605	0
9	20231101	193900	106193937	1605	1605	1605	1605	0
10	20231101	193800	106193937	1605	1605	1605	1605	0
11	20231101	193700	106193937	1605	1605	1605	1605	0
12	20231101	193600	106193937	1605	1605	1605	1605	0
13	20231101	193500	106193937	1605	1605	1605	1605	0
14	20231101	193400	106193937	1605	1605	1605	1605	0
15	20231101	193300	106193937	1605	1605	1605	1605	0
16	20231101	193200	106193937	1605	1605	1605	1605	0
17	20231101	193100	106193937	1605	1605	1605	1605	0
18	20231101	193000	106193937	1605	1605	1605	1605	0
19	20231101	192900	106193937	1605	1605	1605	1605	0
20	20231101	192800	106193937	1605	1605	1605	1605	0
21	20231101	192700	106193937	1605	1605	1605	1605	0
22	20231101	192600	106193937	1605	1605	1605	1605	0
23	20231101	192500	106193937	1605	1605	1605	1605	0
24	20231101	192400	106193937	1605	1605	1605	1605	0
25	20231101	192300	106193937	1605	1605	1605	1605	0
26	20231101	192200	106193937	1605	1605	1605	1605	0
27	20231101	192100	106193937	1605	1605	1605	1605	0
28	20231101	192000	106193937	1605	1605	1605	1605	0
29	20231101	191900	106193937	1605	1605	1605	1605	0
30	20231101	191800	106193937	1605	1605	1605	1605	0
31	20231101	191700	106193937	1605	1605	1605	1605	0
32	20231101	191600	106193937	1605	1605	1605	1605	1142
33	20231101	191500	106193937	1605	1605	1605	1605	0
34	20231101	191400	106193937	1605	1605	1605	1605	0
35	20231101	191300	106193937	1605	1605	1605	1605	0
36	20231101	191200	106193937	1605	1605	1605	1605	0
37	20231101	191100	106193937	1605	1605	1605	1605	0
38	20231101	191000	106193937	1605	1605	1605	1605	0
39	20231101	190900	106193937	1605	1605	1605	1605	0
40	20231101	190800	106193937	1605	1605	1605	1605	0
41	20231101	190700	106193937	1605	1605	1605	1605	0
42	20231101	190600	106193937	1605	1605	1605	1605	0
43	20231101	190500	106193937	1605	1605	1605	1605	0
44	20231101	190400	106193937	1605	1605	1605	1605	0
45	20231101	190300	106193937	1605	1605	1605	1605	0
46	20231101	190200	106193937	1605	1605	1605	1605	0
47	20231101	190100	106193937	1605	1605	1605	1605	0
48	20231101	190000	106193937	1605	1605	1605	1605	0
49	20231101	185900	106193937	1605	1605	1605	1605	0
50	20231101	185800	106193937	1605	1605	1605	1605	0
51	20231101	185700	106193937	1605	1605	1605	1605	0
52	20231101	185600	106193937	1605	1605	1605	1605	0
53	20231101	185500	106193937	1605	1605	1605	1605	0
54	20231101	185400	106193937	1605	1605	1605	1605	0
55	20231101	185300	106193937	1605	1605	1605	1605	0
56	20231101	185200	106193937	1605	1605	1605	1605	0
57	20231101	185100	106193937	1605	1605	1605	1605	0
58	20231101	185000	106193937	1605	1605	1605	1605	0
59	20231101	184900	106193937	1605	1605	1605	1605	0
60	20231101	184800	106193937	1605	1605	1605	1605	0
61	20231101	184700	106193937	1605	1605	1605	1605	0
62	20231101	184600	106193937	1605	1605	1605	1605	1142
63	20231101	184500	106193937	1605	1605	1605	1605	0
64	20231101	184400	106193937	1605	1605	1605	1605	0
65	20231101	184300	106193937	1605	1605	1605	1605	0
66	20231101	184200	106193937	1605	1605	1605	1605	0
67	20231101	184100	106193937	1605	1605	1605	1605	0
68	20231101	184000	106193937	1605	1605	1605	1605	0
69	20231101	183900	106193937	1605	1605	1605	1605	0
70	20231101	183800	106193937	1605	1605	1605	1605	0
71	20231101	183700	106193937	1605	1605	1605	1605	0
72	20231101	183600	106193937	1605	1605	1605	1605	0
73	20231101	183500	106193937	1605	1605	1605	1605	0
74	20231101	183400	106193937	1605	1605	1605	1605	0
75	20231101	183300	106193937	1605	1605	1605	1605	0
76	20231101	183200	106193937	1605	1605	1605	1605	0
77	20231101	183100	106193937	1605	1605	1605	1605	0
78	20231101	183000	106193937	1605	1605	1605	1605	0
79	20231101	182900	106193937	1605	1605	1605	1605	0
80	20231101	182800	106193937	1605	1605	1605	1605	0
81	20231101	182700	106193937	1605	1605	1605	1605	0
82	20231101	182600	106193937	1605	1605	1605	1605	0
83	20231101	182500	106193937	1605	1605	1605	1605	0
84	20231101	182400	106193937	1605	1605	1605	1605	0
85	20231101	182300	106193937	1605	1605	1605	1605	0
86	20231101	182200	106193937	1605	1605	1605	1605	0
87	20231101	182100	106193937	1605	1605	1605	1605	0
88	20231101	182000	106193937	1605	1605	1605	1605	0
89	20231101	181900	106193937	1605	1605	1605	1605	0
90	20231101	181800	106193937	1605	1605	1605	1605	0
91	20231101	181700	106193937	1605	1605	1605	1605	0
92	20231101	181600	106193937	1605	1605	1605	1605	1142
93	20231101	181500	106193937	1605	1605	1605	1605	0
94	20231101	181400	106193937	1605	1605	1605	1605	0
95	20231101	181300	106193937	1605	1605	1605	1605	0
96	20231101	181200	106193937	1605	1605	1605	1605	0
97	20231101	181100	106193937	1605	1605	1605	1605	0
98	20231101	181000	106193937	1605	1605	1605	1605	0
99	20231101	180900	106193937	1605	1605	1605	1605	0
100	20231101	180800	106193937	1605	1605	1605	1605	0
101	20231101	180700	106193937	1605	1605	1605	1605	0
102	20231101	180600	106193937	1605	1605	1605	1605	0
103	20231101	180500	106193937	1605	1605	1605	1605	0
104	20231101	180400	106193937	1605	1605	1605	1605	0
105	20231101	180300	106193937	1605	1605	1605	1605	0
106	20231101	180200	106193937	1605	1605	1605	1605	0
107	20231101	180100	106193937	1605	1605	1605	1605	0
108	20231101	180000	106193937	1605	1605	1605	1605	0
109	20231101	175900	106193937	1605	1605	1605	1605	0
110	20231101	175800	106193937	1605	1605	1605	1605	0
111	20231101	175700	106193937	1605	1605	1605	1605	0
112	20231101	175600	106193937	1605	1605	1605	1605	0
113	20231101	175500	106193937	1605	1605	1605	1605	0
114	20231101	175400	106193937	1605	1605	1605	1605	0
115	20231101	175300	106193937	1605	1605	1605	1605	0
116	20231101	175200	106193937	1605	1605	1605	1605	0
117	20231101	175100	106193937	1605	1605	1605	1605	0
118	20231101	175000	106193937	1605	1605	1605	1605	0
119	20231101	174900	106193937	1605	1605	1605	1605	0
120	20231101	174800	106193937	1605	1605	1605	1605	0
121	20231101	174700	106193937	1605	1605	1605	1605	0
122	20231101	174600	106193937	1605	1605	1605	1605	1142
123	20231101	174500	106193937	1605	1605	1605	1605	0
124	20231101	174400	106193937	1605	1605	1605	1605	0
125	20231101	174300	106193937	1605	1605	1605	1605	0
126	20231101	174200	106193937	1605	1605	1605	1605	0
127	20231101	174100	106193937	1605	1605	1605	1605	0
128	20231101	174000	106193937	1605	1605	1605	1605	0
129	20231101	173900	106193937	1605	1605	1605	1605	0
130	20231101	173800	106193937	1605	1605	1605	1605	0
131	20231101	173700	106193937	1605	1605	1605	1605	0
132	20231101	173600	106193937	1605	1605	1605	1605	0
133	20231101	173500	106193937	1605	1605	1605	1605	0
134	20231101	173400	106193937	1605	1605	1605	1605	0
135	20231101	173300	106193937	1605	1605	1605	1605	0
136	20231101	173200	106193937	1605	1605	1605	1605	0
137	20231101	173100	106193937	1605	1605	1605	1605	0
138	20231101	173000	106193937	1605	1605	1605	1605	0
139	20231101	172900	106193937	1605	1605	1605	1605	0
140	20231101	172800	106193937	1605	1605	1605	1605	0
141	20231101	172700	106193937	1605	1605	1605	1605	0
142	20231101	172600	106193937	1605	1605	1605	1605	0
143	20231101	172500	106193937	1605	1605	1605	1605	0
144	20231101	172400	106193937	1605	1605	1605	1605	0
145	20231101	172300	106193937	1605	1605	1605	1605	0
146	20231101	172200	106193937	1605	1605	1605	1605	0
147	20231101	172100	106193937	1605	1605	1605	1605	0
148	20231101	172000	106193937	1605	1605	1605	1605	0
149	20231101	171900	106193937	1605	1605	1605	1605	0
150	20231101	171800	106193937	1605	1605	1605	1605	0
151	20231101	171700	106193937	1605	1605	1605	1605	0
152	20231101	171600	106193937	1605	1605	1605	1605	1142
153	20231101	171500	106193937	1605	1605	1605	1605	0
154	20231101	171400	106193937	1605	1605	1605	1605	0
155	20231101	171300	106193937	1605	1605	1605	1605	0
156	20231101	171200	106193937	1605	1605	1605	1605	0
157	20231101	171100	106193937	1605	1605	1605	1605	0
158	20231101	171000	106193937	1605	1605	1605	1605	0
159	20231101	170900	106193937	1605	1605	1605	1605	0
160	20231101	170800	106193937	1605	1605	1605	1605	0
161	20231101	170700	106193937	1605	1605	1605	1605	0
162	20231101	170600	106193937	1605	1605	1605	1605	0
163	20231101	170500	106193937	1605	1605	1605	1605	0
164	20231101	170400	106193937	1605	1605	1605	1605	0
165	20231101	170300	106193937	1605	1605	1605	1605	0
166	20231101	170200	106193937	1605	1605	1605	1605	0
167	20231101	170100	106193937	1605	1605	1605	1605	0
168	20231101	170000	106193937	1605	1605	1605	1605	0
169	20231101	165900	106193937	1605	1605	1605	1605	0
170	20231101	165800	106193937	1605	1605	1605	1605	0
171	20231101	165700	106193937	1605	1605	1605	1605	0
172	20231101	165600	106193937	1605	1605	1605	1605	0
173	20231101	165500	106193937	1605	1605	1605	1605	0
174	20231101	165400	106193937	1605	1605	1605	1605	0
175	20231101	165300	106193937	1605	1605	1605	1605	0
176	20231101	165200	106193937	1605	1605	1605	1605	0
177	20231101	165100	106193937	1605	1605	1605	1605	0
178	20231101	165000	106193937	1605	1605	1605	1605	0
179	20231101	164900	106193937	1605	1605	1605	1605	0
180	20231101	164800	106193937	1605	1605	1605	1605	0
181	20231101	164700	106193937	1605	1605	1605	1605	0
182	20231101	164600	106193937	1605	1605	1605	1605	1142
183	20231101	164500	106193937	1605	1605	1605	1605	0
184	20231101	164400	106193937	1605	1605	1605	1605	0
185	20231101	164300	106193937	1605	1605	1605	1605	0
186	20231101	164200	106193937	1605	1605	1605	1605	0
187	20231101	164100	106193937	1605	1605	1605	1605	0
188	20231101	164000	106193937	1605	1605	1605	1605	0
189	20231101	163900	106193937	1605	1605	1605	1605	0
190	20231101	163800	106193937	1605	1605	1605	1605	0
191	20231101	163700	106193937	1605	1605	1605	1605	0
192	20231101	163600	106193937	1605	1605	1605	1605	0
193	20231101	163500	106193937	1605	1605	1605	1605	0
194	20231101	163400	106193937	1605	1605	1605	1605	0
195	20231101	163300	106193937	1605	1605	1605	1605	0
196	20231101	163200	106193937	1605	1605	1605	1605	0
197	20231101	163100	106193937	1605	1605	1605	1605	0
198	20231101	163000	106193937	1605	1605	1605	1605	0
199	20231101	162900	106193937	1605	1605	1605	1605	0
200	20231101	162800	106193937	1605	1605	1605	1605	0
201	20231101	162700	106193937	1605	1605	1605	1605	0
202	20231101	162600	106193937	1605	1605	1605	1605	0
203	20231101	162500	106193937	1605	1605	1605	1605	0
204	20231101	162400	106193937	1605	1605	1605	1605	0
205	20231101	162300	106193937	1605	1605	1605	1605	0
206	20231101	162200	106193937	1605	1605	1605	1605	0
207	20231101	162100	106193937	1605	1605	1605	1605	0
208	20231101	162000	106193937	1605	1605	1605	1605	0
209	20231101	161900	106193937	1605	1605	1605	1605	0
210	20231101	161800	106193937	1605	1605	1605	1605	0
211	20231101	161700	106193937	1605	1605	1605	1605	0
212	20231101	161600	106193937	1605	1605	1605	1605	1142
213	20231101	161500	106193937	1605	1605	1605	1605	0
214	20231101	161400	106193937	1605	1605	1605	1605	0
215	20231101	161300	106193937	1605	1605	1605	1605	0
216	20231101	161200	106193937	1605	1605	1605	1605	0
217	20231101	161100	106193937	1605	1605	1605	1605	0
218	20231101	161000	106193937	1605	1605	1605	1605	0
219	20231101	160900	106193937	1605	1605	1605	1605	0
220	20231101	160800	106193937	1605	1605	1605	1605	0
221	20231101	160700	106193937	1605	1605	1605	1605	0
222	20231101	160600	106193937	1605	1605	1605	1605	0
223	20231101	160500	106193937	1605	1605	1605	1605	0
224	20231101	160400	106193937	1605	1605	1605	1605	0
225	20231101	160300	106193937	1605	1605	1605	1605	0
226	20231101	160200	106193937	1605	1605	1605	1605	0
227	20231101	160100	106193937	1605	1605	1605	1605	0
228	20231101	160000	106193937	1605	1605	1605	1605	0
229	20231101	155900	106193937	1605	1605	1605	1605	0
230	20231101	155800	106193937	1605	1605	1605	1605	0
231	20231101	155700	106193937	1605	1605	1605	1605	0
232	20231101	155600	106193937	1605	1605	1605	1605	0
233	20231101	155500	106193937	1605	1605	1605	1605	0
234	20231101	155400	106193937	1605	1605	1605	1605	0
235	20231101	155300	106193937	1605	1605	1605	1605	0
236	20231101	155200	106193937	1605	1605	1605	1605	0
237	20231101	155100	106193937	1605	1605	1605	1605	0
238	20231101	155000	106193937	1605	1605	1605	1605	0
239	20231101	154900	106193937	1605	1605	1605	1605	0
240	20231101	154800	106193937	1605	1605	1605	1605	0
241	20231101	154700	106193937	1605	1605	1605	1605	0
242	20231101	154600	106193937	1605	1605	1605	1605	1142
243	20231101	154500	106193937	1605	1605	1605	1605	0
244	20231101	154400	106193937	1605	1605	1605	1605	0
245	20231101	154300	106193937	1605	1605	1605	1605	0
246	20231101	154200	106193937	1605	1605	1605	1605	0
247	20231101	154100	106193937	1605	1605	1605	1605	0
248	20231101	154000	106193937	1605	1605	1605	1605	0
249	20231101	153900	106193937	1605	1605	1605	1605	0
250	20231101	153800	106193937	1605	1605	1605	1605	0
251	20231101	153700	106193937	1605	1605	1605	1605	0
252	20231101	153600	106193937	1605	1605	1605	1605	0
253	20231101	153500	106193937	1605	1605	1605	1605	0
254	20231101	153400	106193937	1605	1605	1605	1605	0
255	20231101	153300	106193937	1605	1605	1605	1605	0
256	20231101	153200	106193937	1605	1605	1605	1605	0
257	20231101	153100	106193937	1605	1605	1605	1605	0
258	20231101	153000	106193937	1605	1605	1605	1605	1142
259	20231101	152900	104361027	1600	1600	1600	1600	0
260	20231101	152800	104361027	1600	1600	1600	1600	0
261	20231101	152700	104361027	1600	1600	1600	1600	0
262	20231101	152600	104361027	1600	1600	1600	1600	0
263	20231101	152500	104361027	1600	1600	1600	1600	0
264	20231101	152400	104361027	1600	1600	1600	1600	0
265	20231101	152300	104361027	1600	1600	1600	1600	0
266	20231101	152200	104361027	1600	1600	1600	1600	0
267	20231101	152100	104361027	1600	1600	1600	1600	0
268	20231101	152000	104361027	1600	1600	1600	1600	0
269	20231101	151900	104361027	1600	1600	1600	1600	0
270	20231101	151800	104361027	1600	1600	1600	1600	0
271	20231101	151700	104361027	1600	1600	1600	1600	0
272	20231101	151600	104361027	1600	1600	1600	1600	0
273	20231101	151500	104361027	1600	1600	1600	1600	0
274	20231101	151400	104361027	1600	1600	1600	1600	20
275	20231101	151300	104329027	1605	1605	1605	1605	0
276	20231101	151200	104329027	1605	1605	1605	1605	0
277	20231101	151100	104329027	1605	1605	1605	1605	0
278	20231101	151000	104329027	1605	1605	1605	1605	0
279	20231101	150900	104329027	1605	1605	1605	1605	0
280	20231101	150800	104329027	1605	1605	1605	1605	0
281	20231101	150700	104329027	1605	1605	1605	1605	0
282	20231101	150600	104329027	1605	1605	1605	1605	0
283	20231101	150500	104329027	1605	1605	1605	1605	0
284	20231101	150400	104329027	1605	1605	1605	1605	0
285	20231101	150300	104329027	1605	1605	1605	1605	0
286	20231101	150200	104329027	1605	1597	1605	1597	250
287	20231101	150100	103928537	1591	1591	1591	1591	0
288	20231101	150000	103928537	1591	1591	1591	1591	0
289	20231101	145900	103928537	1591	1591	1591	1591	19
290	20231101	145800	103898308	1590	1590	1590	1590	0
291	20231101	145700	103898308	1590	1604	1604	1590	11579
292	20231101	145600	85362881	1605	1605	1605	1605	0
293	20231101	145500	85362881	1605	1605	1605	1605	1
294	20231101	145400	85361276	1605	1605	1605	1605	0
295	20231101	145300	85361276	1605	1605	1605	1605	0
296	20231101	145200	85361276	1605	1605	1605	1605	0
297	20231101	145100	85361276	1605	1605	1605	1605	0
298	20231101	145000	85361276	1605	1605	1605	1605	0
299	20231101	144900	85361276	1605	1605	1605	1605	1
300	20231101	144800	85359671	1604	1605	1605	1604	333
301	20231101	144700	84825538	1608	1608	1608	1608	0
302	20231101	144600	84825538	1608	1608	1608	1608	0
303	20231101	144500	84825538	1608	1608	1608	1608	0
304	20231101	144400	84825538	1608	1608	1608	1608	0
305	20231101	144300	84825538	1608	1608	1608	1608	0
306	20231101	144200	84825538	1608	1608	1608	1608	1
307	20231101	144100	84823930	1608	1608	1608	1608	0
308	20231101	144000	84823930	1608	1608	1608	1608	0
309	20231101	143900	84823930	1608	1608	1608	1608	0
310	20231101	143800	84823930	1608	1608	1608	1608	0
311	20231101	143700	84823930	1608	1608	1608	1608	11
312	20231101	143600	84806242	1609	1609	1609	1609	0
313	20231101	143500	84806242	1609	1609	1609	1609	0
314	20231101	143400	84806242	1609	1609	1609	1609	45
315	20231101	143300	84733837	1609	1609	1609	1609	0
316	20231101	143200	84733837	1609	1609	1609	1609	0
317	20231101	143100	84733837	1609	1609	1609	1609	0
318	20231101	143000	84733837	1609	1609	1609	1609	1
319	20231101	142900	84732228	1609	1609	1609	1609	0
320	20231101	142800	84732228	1609	1609	1609	1609	0
321	20231101	142700	84732228	1609	1609	1609	1609	0
322	20231101	142600	84732228	1609	1609	1609	1609	0
323	20231101	142500	84732228	1609	1609	1609	1609	2
324	20231101	142400	84729010	1609	1609	1609	1609	1
325	20231101	142300	84727401	1609	1609	1609	1609	1
326	20231101	142200	84725792	1609	1609	1609	1609	6
327	20231101	142100	84716138	1609	1609	1609	1609	0
328	20231101	142000	84716138	1609	1609	1609	1609	0
329	20231101	141900	84716138	1609	1609	1609	1609	0
330	20231101	141800	84716138	1609	1609	1609	1609	0
331	20231101	141700	84716138	1609	1609	1609	1609	1
332	20231101	141600	84714529	1609	1609	1609	1609	0
333	20231101	141500	84714529	1609	1609	1609	1609	0
334	20231101	141400	84714529	1609	1604	1609	1604	200
335	20231101	141300	84393179	1604	1604	1604	1604	0
336	20231101	141200	84393179	1604	1604	1604	1604	0
337	20231101	141100	84393179	1604	1603	1604	1603	22
338	20231101	141000	84357902	1603	1603	1603	1603	216
339	20231101	140900	84011654	1604	1604	1604	1604	0
340	20231101	140800	84011654	1604	1604	1604	1604	0
341	20231101	140700	84011654	1604	1603	1604	1603	201
342	20231101	140600	83689450	1604	1604	1604	1604	1
343	20231101	140500	83687846	1603	1606	1606	1603	10000
344	20231101	140400	67657412	1610	1610	1610	1610	1
345	20231101	140300	67655802	1611	1611	1611	1611	0
346	20231101	140200	67655802	1611	1611	1611	1611	0
347	20231101	140100	67655802	1611	1611	1611	1611	0
348	20231101	140000	67655802	1611	1611	1611	1611	0
349	20231101	135900	67655802	1611	1611	1611	1611	0
350	20231101	135800	67655802	1611	1611	1611	1611	0
351	20231101	135700	67655802	1611	1611	1611	1611	0
352	20231101	135600	67655802	1611	1611	1611	1611	0
353	20231101	135500	67655802	1611	1611	1611	1611	0
354	20231101	135400	67655802	1611	1611	1611	1611	0
355	20231101	135300	67655802	1611	1611	1611	1611	0
356	20231101	135200	67655802	1611	1611	1611	1611	1
357	20231101	135100	67654191	1611	1611	1611	1611	0
358	20231101	135000	67654191	1611	1611	1611	1611	0
359	20231101	134900	67654191	1611	1611	1611	1611	0
360	20231101	134800	67654191	1611	1611	1611	1611	0
361	20231101	134700	67654191	1611	1611	1611	1611	0
362	20231101	134600	67654191	1611	1611	1611	1611	0
363	20231101	134500	67654191	1611	1611	1611	1611	0
364	20231101	134400	67654191	1611	1611	1611	1611	0
365	20231101	134300	67654191	1611	1611	1611	1611	0
366	20231101	134200	67654191	1611	1611	1611	1611	117
367	20231101	134100	67465704	1605	1606	1606	1605	18
368	20231101	134000	67436804	1609	1609	1609	1609	3
369	20231101	133900	67431977	1609	1609	1609	1609	1
370	20231101	133800	67430368	1609	1609	1609	1609	2
371	20231101	133700	67427150	1609	1609	1609	1609	0
372	20231101	133600	67427150	1609	1609	1609	1609	0
373	20231101	133500	67427150	1609	1609	1609	1609	0
374	20231101	133400	67427150	1609	1609	1609	1609	0
375	20231101	133300	67427150	1609	1609	1609	1609	0
376	20231101	133200	67427150	1609	1609	1609	1609	0
377	20231101	133100	67427150	1609	1609	1609	1609	0
378	20231101	133000	67427150	1609	1609	1609	1609	0
379	20231101	132900	67427150	1609	1609	1609	1609	0
380	20231101	132800	67427150	1609	1609	1609	1609	0
381	20231101	132700	67427150	1609	1609	1609	1609	0
382	20231101	132600	67427150	1609	1609	1609	1609	1
383	20231101	132500	67425541	1610	1610	1610	1610	0
384	20231101	132400	67425541	1610	1610	1610	1610	0
385	20231101	132300	67425541	1610	1610	1610	1610	0
386	20231101	132200	67425541	1610	1609	1610	1609	3000
387	20231101	132100	62595716	1605	1605	1605	1605	0
388	20231101	132000	62595716	1605	1605	1605	1605	0
389	20231101	131900	62595716	1605	1605	1605	1605	0
390	20231101	131800	62595716	1605	1605	1605	1605	2
391	20231101	131700	62592506	1606	1606	1606	1606	8
392	20231101	131600	62579658	1609	1609	1609	1609	0
393	20231101	131500	62579658	1609	1609	1609	1609	0
394	20231101	131400	62579658	1609	1609	1609	1609	1
395	20231101	131300	62578049	1610	1610	1610	1610	0
396	20231101	131200	62578049	1610	1610	1610	1610	0
397	20231101	131100	62578049	1610	1610	1610	1610	0
398	20231101	131000	62578049	1610	1610	1610	1610	0
399	20231101	130900	62578049	1610	1610	1610	1610	340
400	20231101	130800	62030649	1610	1610	1610	1610	0
401	20231101	130700	62030649	1610	1610	1610	1610	0
402	20231101	130600	62030649	1610	1610	1610	1610	0
403	20231101	130500	62030649	1610	1610	1610	1610	0
404	20231101	130400	62030649	1610	1610	1610	1610	0
405	20231101	130300	62030649	1610	1610	1610	1610	0
406	20231101	130200	62030649	1610	1610	1610	1610	0
407	20231101	130100	62030649	1610	1610	1610	1610	1
408	20231101	130000	62029039	1610	1610	1610	1610	0
409	20231101	125900	62029039	1610	1610	1610	1610	0
410	20231101	125800	62029039	1610	1610	1610	1610	0
411	20231101	125700	62029039	1610	1610	1610	1610	0
412	20231101	125600	62029039	1610	1610	1610	1610	0
413	20231101	125500	62029039	1610	1610	1610	1610	0
414	20231101	125400	62029039	1610	1610	1610	1610	1
415	20231101	125300	62027429	1604	1604	1604	1604	0
416	20231101	125200	62027429	1604	1604	1604	1604	572
417	20231101	125100	61109941	1610	1610	1610	1610	0
418	20231101	125000	61109941	1610	1610	1610	1610	0
419	20231101	124900	61109941	1610	1610	1610	1610	0
420	20231101	124800	61109941	1610	1610	1610	1610	1
421	20231101	124700	61108331	1602	1602	1602	1602	0
422	20231101	124600	61108331	1602	1602	1602	1602	0
423	20231101	124500	61108331	1602	1602	1602	1602	0
424	20231101	124400	61108331	1602	1602	1602	1602	0
425	20231101	124300	61108331	1602	1602	1602	1602	0
426	20231101	124200	61108331	1602	1602	1602	1602	0
427	20231101	124100	61108331	1602	1602	1602	1602	0
428	20231101	124000	61108331	1602	1602	1602	1602	0
429	20231101	123900	61108331	1602	1602	1602	1602	0
430	20231101	123800	61108331	1602	1602	1602	1602	13
431	20231101	123700	61087505	1601	1610	1610	1601	10815
432	20231101	123600	43767069	1610	1605	1610	1605	250
433	20231101	123500	43364599	1610	1610	1610	1610	0
434	20231101	123400	43364599	1610	1610	1610	1610	0
435	20231101	123300	43364599	1610	1610	1610	1610	0
436	20231101	123200	43364599	1610	1610	1610	1610	0
437	20231101	123100	43364599	1610	1610	1610	1610	0
438	20231101	123000	43364599	1610	1610	1610	1610	0
439	20231101	122900	43364599	1610	1610	1610	1610	0
440	20231101	122800	43364599	1610	1610	1610	1610	0
441	20231101	122700	43364599	1610	1610	1610	1610	0
442	20231101	122600	43364599	1610	1610	1610	1610	0
443	20231101	122500	43364599	1610	1610	1610	1610	0
444	20231101	122400	43364599	1610	1610	1610	1610	0
445	20231101	122300	43364599	1610	1610	1610	1610	1
446	20231101	122200	43362989	1610	1610	1610	1610	0
447	20231101	122100	43362989	1610	1610	1610	1610	0
448	20231101	122000	43362989	1610	1610	1610	1610	0
449	20231101	121900	43362989	1610	1610	1610	1610	0
450	20231101	121800	43362989	1610	1610	1610	1610	0
451	20231101	121700	43362989	1610	1610	1610	1610	0
452	20231101	121600	43362989	1610	1610	1610	1610	0
453	20231101	121500	43362989	1610	1610	1610	1610	0
454	20231101	121400	43362989	1610	1610	1610	1610	0
455	20231101	121300	43362989	1610	1610	1610	1610	0
456	20231101	121200	43362989	1610	1610	1610	1610	0
457	20231101	121100	43362989	1610	1610	1610	1610	0
458	20231101	121000	43362989	1610	1610	1610	1610	1
459	20231101	120900	43361379	1611	1611	1611	1611	0
460	20231101	120800	43361379	1611	1611	1611	1611	0
461	20231101	120700	43361379	1611	1611	1611	1611	0
462	20231101	120600	43361379	1611	1611	1611	1611	0
463	20231101	120500	43361379	1611	1611	1611	1611	0
464	20231101	120400	43361379	1611	1611	1611	1611	0
465	20231101	120300	43361379	1611	1611	1611	1611	1
466	20231101	120200	43359768	1602	1602	1602	1602	0
467	20231101	120100	43359768	1602	1602	1602	1602	0
468	20231101	120000	43359768	1602	1602	1602	1602	0
469	20231101	115900	43359768	1602	1602	1602	1602	0
470	20231101	115800	43359768	1602	1602	1602	1602	0
471	20231101	115700	43359768	1602	1602	1602	1602	0
472	20231101	115600	43359768	1602	1602	1602	1602	0
473	20231101	115500	43359768	1602	1602	1602	1602	0
474	20231101	115400	43359768	1602	1602	1602	1602	0
475	20231101	115300	43359768	1602	1602	1602	1602	0
476	20231101	115200	43359768	1602	1602	1602	1602	0
477	20231101	115100	43359768	1602	1602	1602	1602	0
478	20231101	115000	43359768	1602	1602	1602	1602	0
479	20231101	114900	43359768	1602	1602	1602	1602	0
480	20231101	114800	43359768	1602	1602	1602	1602	0
481	20231101	114700	43359768	1602	1602	1602	1602	0
482	20231101	114600	43359768	1602	1611	1611	1602	3500
483	20231101	114500	37751968	1612	1612	1612	1612	0
484	20231101	114400	37751968	1612	1612	1612	1612	0
485	20231101	114300	37751968	1612	1612	1612	1612	0
486	20231101	114200	37751968	1612	1612	1612	1612	0
487	20231101	114100	37751968	1612	1612	1612	1612	0
488	20231101	114000	37751968	1612	1612	1612	1612	6
489	20231101	113900	37742296	1610	1610	1610	1610	0
490	20231101	113800	37742296	1610	1610	1610	1610	0
491	20231101	113700	37742296	1610	1610	1610	1610	0
492	20231101	113600	37742296	1610	1610	1610	1610	0
493	20231101	113500	37742296	1610	1610	1610	1610	0
494	20231101	113400	37742296	1610	1610	1610	1610	0
495	20231101	113300	37742296	1610	1610	1610	1610	0
496	20231101	113200	37742296	1610	1610	1610	1610	0
497	20231101	113100	37742296	1610	1610	1610	1610	0
498	20231101	113000	37742296	1610	1610	1610	1610	0
499	20231101	112900	37742296	1610	1610	1610	1610	0
500	20231101	112800	37742296	1610	1610	1610	1610	0
501	20231101	112700	37742296	1610	1610	1610	1610	0
502	20231101	112600	37742296	1610	1610	1610	1610	0
503	20231101	112500	37742296	1610	1610	1610	1610	0
504	20231101	112400	37742296	1610	1610	1610	1610	0
505	20231101	112300	37742296	1610	1610	1610	1610	0
506	20231101	112200	37742296	1610	1610	1610	1610	0
507	20231101	112100	37742296	1610	1610	1610	1610	401
508	20231101	112000	37096686	1610	1610	1610	1610	1
509	20231101	111900	37095076	1609	1609	1609	1609	0
510	20231101	111800	37095076	1609	1609	1609	1609	0
511	20231101	111700	37095076	1609	1609	1609	1609	1
512	20231101	111600	37093467	1610	1610	1610	1610	10
513	20231101	111500	37077367	1610	1610	1610	1610	3
514	20231101	111400	37072537	1610	1610	1610	1610	100
515	20231101	111300	36911537	1611	1611	1611	1611	0
516	20231101	111200	36911537	1611	1611	1611	1611	1
517	20231101	111100	36909926	1615	1615	1615	1615	0
518	20231101	111000	36909926	1615	1615	1615	1615	0
519	20231101	110900	36909926	1615	1615	1615	1615	0
520	20231101	110800	36909926	1615	1615	1615	1615	0
521	20231101	110700	36909926	1615	1615	1615	1615	0
522	20231101	110600	36909926	1615	1615	1615	1615	0
523	20231101	110500	36909926	1615	1615	1615	1615	0
524	20231101	110400	36909926	1615	1615	1615	1615	0
525	20231101	110300	36909926	1615	1615	1615	1615	0
526	20231101	110200	36909926	1615	1615	1615	1615	0
527	20231101	110100	36909926	1615	1615	1615	1615	0
528	20231101	110000	36909926	1615	1615	1615	1615	0
529	20231101	105900	36909926	1615	1615	1615	1615	0
530	20231101	105800	36909926	1615	1615	1615	1615	2
531	20231101	105700	36906696	1610	1610	1610	1610	0
532	20231101	105600	36906696	1610	1610	1610	1610	79
533	20231101	105500	36779506	1611	1611	1611	1611	0
534	20231101	105400	36779506	1611	1611	1611	1611	1
535	20231101	105300	36777895	1611	1611	1611	1611	3
536	20231101	105200	36773062	1620	1620	1620	1620	0
537	20231101	105100	36773062	1620	1620	1620	1620	1
538	20231101	105000	36771442	1620	1620	1620	1620	0
539	20231101	104900	36771442	1620	1620	1620	1620	0
540	20231101	104800	36771442	1620	1620	1620	1620	0
541	20231101	104700	36771442	1620	1620	1620	1620	0
542	20231101	104600	36771442	1620	1620	1620	1620	0
543	20231101	104500	36771442	1620	1620	1620	1620	0
544	20231101	104400	36771442	1620	1620	1620	1620	0
545	20231101	104300	36771442	1620	1620	1620	1620	0
546	20231101	104200	36771442	1620	1620	1620	1620	10
547	20231101	104100	36755242	1620	1620	1620	1620	0
548	20231101	104000	36755242	1620	1620	1620	1620	0
549	20231101	103900	36755242	1620	1620	1620	1620	0
550	20231101	103800	36755242	1620	1620	1620	1620	0
551	20231101	103700	36755242	1620	1620	1620	1620	0
552	20231101	103600	36755242	1620	1620	1620	1620	0
553	20231101	103500	36755242	1620	1620	1620	1620	0
554	20231101	103400	36755242	1620	1620	1620	1620	10
555	20231101	103300	36739042	1620	1620	1620	1620	0
556	20231101	103200	36739042	1620	1620	1620	1620	0
557	20231101	103100	36739042	1620	1620	1620	1620	0
558	20231101	103000	36739042	1620	1620	1620	1620	0
559	20231101	102900	36739042	1620	1620	1620	1620	0
560	20231101	102800	36739042	1620	1620	1620	1620	0
561	20231101	102700	36739042	1620	1620	1620	1620	0
562	20231101	102600	36739042	1620	1620	1620	1620	0
563	20231101	102500	36739042	1620	1620	1620	1620	0
564	20231101	102400	36739042	1620	1620	1620	1620	0
565	20231101	102300	36739042	1620	1620	1620	1620	0
566	20231101	102200	36739042	1620	1620	1620	1620	0
567	20231101	102100	36739042	1620	1620	1620	1620	0
568	20231101	102000	36739042	1620	1620	1620	1620	0
569	20231101	101900	36739042	1620	1620	1620	1620	0
570	20231101	101800	36739042	1620	1620	1620	1620	0
571	20231101	101700	36739042	1620	1620	1620	1620	1
572	20231101	101600	36737422	1610	1615	1615	1610	14
573	20231101	101500	36714829	1615	1615	1615	1615	80
574	20231101	101400	36585629	1622	1622	1622	1622	0
575	20231101	101300	36585629	1622	1622	1622	1622	0
576	20231101	101200	36585629	1622	1622	1622	1622	0
577	20231101	101100	36585629	1622	1622	1622	1622	0
578	20231101	101000	36585629	1622	1622	1622	1622	0
579	20231101	100900	36585629	1622	1622	1622	1622	0
580	20231101	100800	36585629	1622	1622	1622	1622	0
581	20231101	100700	36585629	1622	1622	1622	1622	0
582	20231101	100600	36585629	1622	1622	1622	1622	0
583	20231101	100500	36585629	1622	1622	1622	1622	0
584	20231101	100400	36585629	1622	1622	1622	1622	0
585	20231101	100300	36585629	1622	1622	1622	1622	0
586	20231101	100200	36585629	1622	1622	1622	1622	1
587	20231101	100100	36584007	1623	1623	1623	1623	0
588	20231101	100000	36584007	1623	1623	1623	1623	0
589	20231101	095900	36584007	1623	1623	1623	1623	0
590	20231101	095800	36584007	1623	1623	1623	1623	0
591	20231101	095700	36584007	1623	1621	1623	1621	500
592	20231101	095600	35772509	1622	1622	1622	1622	0
593	20231101	095500	35772509	1622	1622	1622	1622	0
594	20231101	095400	35772509	1622	1622	1622	1622	0
595	20231101	095300	35772509	1622	1622	1622	1622	0
596	20231101	095200	35772509	1622	1622	1622	1622	0
597	20231101	095100	35772509	1622	1622	1622	1622	0
598	20231101	095000	35772509	1622	1622	1622	1622	0
599	20231101	094900	35772509	1622	1622	1622	1622	0
600	20231101	094800	35772509	1622	1622	1622	1622	0
601	20231101	094700	35772509	1622	1622	1622	1622	0
602	20231101	094600	35772509	1622	1622	1622	1622	0
603	20231101	094500	35772509	1622	1622	1622	1622	30
604	20231101	094400	35723849	1624	1624	1624	1624	0
605	20231101	094300	35723849	1624	1624	1624	1624	0
606	20231101	094200	35723849	1624	1624	1624	1624	0
607	20231101	094100	35723849	1624	1624	1624	1624	0
608	20231101	094000	35723849	1624	1624	1624	1624	0
609	20231101	093900	35723849	1624	1624	1624	1624	0
610	20231101	093800	35723849	1624	1624	1624	1624	0
611	20231101	093700	35723849	1624	1624	1624	1624	0
612	20231101	093600	35723849	1624	1624	1624	1624	39
613	20231101	093500	35660513	1614	1614	1614	1614	166
614	20231101	093400	35392589	1623	1618	1623	1618	13
615	20231101	093300	35371527	1611	1611	1611	1611	0
616	20231101	093200	35371527	1611	1610	1612	1610	13767
617	20231101	093100	13192433	1610	1610	1610	1610	0
618	20231101	093000	13192433	1610	1610	1610	1610	20
619	20231101	092900	13160233	1610	1610	1610	1610	0
620	20231101	092800	13160233	1610	1610	1610	1610	1304
621	20231101	092700	11060793	1609	1609	1609	1609	200
622	20231101	092600	10738993	1609	1609	1609	1609	1
623	20231101	092500	10737384	1592	1592	1592	1591	578
624	20231101	092400	9817290	1591	1597	1597	1591	287
625	20231101	092300	9359605	1595	1600	1600	1595	86
626	20231101	092200	9222125	1609	1609	1609	1609	10
627	20231101	092100	9206035	1598	1598	1598	1598	0
628	20231101	092000	9206035	1598	1598	1598	1598	0
629	20231101	091900	9206035	1598	1598	1598	1598	0
630	20231101	091800	9206035	1598	1598	1598	1598	0
631	20231101	091700	9206035	1598	1598	1598	1598	0
632	20231101	091600	9206035	1598	1598	1598	1598	639
633	20231101	091500	8184913	1598	1598	1598	1598	0
634	20231101	091400	8184913	1598	1598	1598	1598	21
635	20231101	091300	8151355	1598	1597	1598	1597	86
636	20231101	091200	8014012	1597	1594	1597	1593	761
637	20231101	091100	6799942	1595	1595	1595	1595	0
638	20231101	091000	6799942	1595	1596	1596	1595	225
639	20231101	090900	6440984	1595	1595	1595	1595	0
640	20231101	090800	6440984	1595	1595	1595	1595	0
641	20231101	090700	6440984	1595	1595	1595	1595	0
642	20231101	090600	6440984	1595	1596	1596	1595	7
643	20231101	090500	6429818	1597	1597	1597	1597	0
644	20231101	090400	6429818	1597	1597	1597	1597	0
645	20231101	090300	6429818	1597	1596	1598	1595	189
646	20231101	090200	6127946	1594	1598	1598	1594	610
647	20231101	090100	5154318	1597	1602	1602	1597	2252
648	20231101	090000	1549782	1611	1611	1611	1611	962