KissMeData/114450/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201100	29329816	1838	1838	1838	1838	300
3	20231101	201000	29329816	1838	1838	1838	1838	0
4	20231101	200900	29329816	1838	1838	1838	1838	0
5	20231101	200800	29329816	1838	1838	1838	1838	0
6	20231101	200700	29329816	1838	1838	1838	1838	0
7	20231101	200600	29329816	1838	1838	1838	1838	0
8	20231101	200500	29329816	1838	1838	1838	1838	0
9	20231101	200400	29329816	1838	1838	1838	1838	0
10	20231101	200300	29329816	1838	1838	1838	1838	0
11	20231101	200200	29329816	1838	1838	1838	1838	0
12	20231101	200100	29329816	1838	1838	1838	1838	0
13	20231101	200000	29329816	1838	1838	1838	1838	0
14	20231101	195900	29329816	1838	1838	1838	1838	0
15	20231101	195800	29329816	1838	1838	1838	1838	0
16	20231101	195700	29329816	1838	1838	1838	1838	0
17	20231101	195600	29329816	1838	1838	1838	1838	0
18	20231101	195500	29329816	1838	1838	1838	1838	0
19	20231101	195400	29329816	1838	1838	1838	1838	0
20	20231101	195300	29329816	1838	1838	1838	1838	0
21	20231101	195200	29329816	1838	1838	1838	1838	0
22	20231101	195100	29329816	1838	1838	1838	1838	0
23	20231101	195000	29329816	1838	1838	1838	1838	0
24	20231101	194900	29329816	1838	1838	1838	1838	0
25	20231101	194800	29329816	1838	1838	1838	1838	0
26	20231101	194700	29329816	1838	1838	1838	1838	0
27	20231101	194600	29329816	1838	1838	1838	1838	0
28	20231101	194500	29329816	1838	1838	1838	1838	0
29	20231101	194400	29329816	1838	1838	1838	1838	0
30	20231101	194300	29329816	1838	1838	1838	1838	0
31	20231101	194200	29329816	1838	1838	1838	1838	0
32	20231101	194100	29329816	1838	1838	1838	1838	300
33	20231101	194000	29329816	1838	1838	1838	1838	0
34	20231101	193900	29329816	1838	1838	1838	1838	0
35	20231101	193800	29329816	1838	1838	1838	1838	0
36	20231101	193700	29329816	1838	1838	1838	1838	0
37	20231101	193600	29329816	1838	1838	1838	1838	0
38	20231101	193500	29329816	1838	1838	1838	1838	0
39	20231101	193400	29329816	1838	1838	1838	1838	0
40	20231101	193300	29329816	1838	1838	1838	1838	0
41	20231101	193200	29329816	1838	1838	1838	1838	0
42	20231101	193100	29329816	1838	1838	1838	1838	0
43	20231101	193000	29329816	1838	1838	1838	1838	0
44	20231101	192900	29329816	1838	1838	1838	1838	0
45	20231101	192800	29329816	1838	1838	1838	1838	0
46	20231101	192700	29329816	1838	1838	1838	1838	0
47	20231101	192600	29329816	1838	1838	1838	1838	0
48	20231101	192500	29329816	1838	1838	1838	1838	0
49	20231101	192400	29329816	1838	1838	1838	1838	0
50	20231101	192300	29329816	1838	1838	1838	1838	0
51	20231101	192200	29329816	1838	1838	1838	1838	0
52	20231101	192100	29329816	1838	1838	1838	1838	0
53	20231101	192000	29329816	1838	1838	1838	1838	0
54	20231101	191900	29329816	1838	1838	1838	1838	0
55	20231101	191800	29329816	1838	1838	1838	1838	0
56	20231101	191700	29329816	1838	1838	1838	1838	0
57	20231101	191600	29329816	1838	1838	1838	1838	0
58	20231101	191500	29329816	1838	1838	1838	1838	0
59	20231101	191400	29329816	1838	1838	1838	1838	0
60	20231101	191300	29329816	1838	1838	1838	1838	0
61	20231101	191200	29329816	1838	1838	1838	1838	0
62	20231101	191100	29329816	1838	1838	1838	1838	300
63	20231101	191000	29329816	1838	1838	1838	1838	0
64	20231101	190900	29329816	1838	1838	1838	1838	0
65	20231101	190800	29329816	1838	1838	1838	1838	0
66	20231101	190700	29329816	1838	1838	1838	1838	0
67	20231101	190600	29329816	1838	1838	1838	1838	0
68	20231101	190500	29329816	1838	1838	1838	1838	0
69	20231101	190400	29329816	1838	1838	1838	1838	0
70	20231101	190300	29329816	1838	1838	1838	1838	0
71	20231101	190200	29329816	1838	1838	1838	1838	0
72	20231101	190100	29329816	1838	1838	1838	1838	0
73	20231101	190000	29329816	1838	1838	1838	1838	0
74	20231101	185900	29329816	1838	1838	1838	1838	0
75	20231101	185800	29329816	1838	1838	1838	1838	0
76	20231101	185700	29329816	1838	1838	1838	1838	0
77	20231101	185600	29329816	1838	1838	1838	1838	0
78	20231101	185500	29329816	1838	1838	1838	1838	0
79	20231101	185400	29329816	1838	1838	1838	1838	0
80	20231101	185300	29329816	1838	1838	1838	1838	0
81	20231101	185200	29329816	1838	1838	1838	1838	0
82	20231101	185100	29329816	1838	1838	1838	1838	0
83	20231101	185000	29329816	1838	1838	1838	1838	0
84	20231101	184900	29329816	1838	1838	1838	1838	0
85	20231101	184800	29329816	1838	1838	1838	1838	0
86	20231101	184700	29329816	1838	1838	1838	1838	0
87	20231101	184600	29329816	1838	1838	1838	1838	0
88	20231101	184500	29329816	1838	1838	1838	1838	0
89	20231101	184400	29329816	1838	1838	1838	1838	0
90	20231101	184300	29329816	1838	1838	1838	1838	0
91	20231101	184200	29329816	1838	1838	1838	1838	0
92	20231101	184100	29329816	1838	1838	1838	1838	300
93	20231101	184000	29329816	1838	1838	1838	1838	0
94	20231101	183900	29329816	1838	1838	1838	1838	0
95	20231101	183800	29329816	1838	1838	1838	1838	0
96	20231101	183700	29329816	1838	1838	1838	1838	0
97	20231101	183600	29329816	1838	1838	1838	1838	0
98	20231101	183500	29329816	1838	1838	1838	1838	0
99	20231101	183400	29329816	1838	1838	1838	1838	0
100	20231101	183300	29329816	1838	1838	1838	1838	0
101	20231101	183200	29329816	1838	1838	1838	1838	0
102	20231101	183100	29329816	1838	1838	1838	1838	0
103	20231101	183000	29329816	1838	1838	1838	1838	0
104	20231101	182900	29329816	1838	1838	1838	1838	0
105	20231101	182800	29329816	1838	1838	1838	1838	0
106	20231101	182700	29329816	1838	1838	1838	1838	0
107	20231101	182600	29329816	1838	1838	1838	1838	0
108	20231101	182500	29329816	1838	1838	1838	1838	0
109	20231101	182400	29329816	1838	1838	1838	1838	0
110	20231101	182300	29329816	1838	1838	1838	1838	0
111	20231101	182200	29329816	1838	1838	1838	1838	0
112	20231101	182100	29329816	1838	1838	1838	1838	0
113	20231101	182000	29329816	1838	1838	1838	1838	0
114	20231101	181900	29329816	1838	1838	1838	1838	0
115	20231101	181800	29329816	1838	1838	1838	1838	0
116	20231101	181700	29329816	1838	1838	1838	1838	0
117	20231101	181600	29329816	1838	1838	1838	1838	0
118	20231101	181500	29329816	1838	1838	1838	1838	0
119	20231101	181400	29329816	1838	1838	1838	1838	0
120	20231101	181300	29329816	1838	1838	1838	1838	0
121	20231101	181200	29329816	1838	1838	1838	1838	0
122	20231101	181100	29329816	1838	1838	1838	1838	300
123	20231101	181000	29329816	1838	1838	1838	1838	0
124	20231101	180900	29329816	1838	1838	1838	1838	0
125	20231101	180800	29329816	1838	1838	1838	1838	0
126	20231101	180700	29329816	1838	1838	1838	1838	0
127	20231101	180600	29329816	1838	1838	1838	1838	0
128	20231101	180500	29329816	1838	1838	1838	1838	0
129	20231101	180400	29329816	1838	1838	1838	1838	0
130	20231101	180300	29329816	1838	1838	1838	1838	0
131	20231101	180200	29329816	1838	1838	1838	1838	0
132	20231101	180100	29329816	1838	1838	1838	1838	0
133	20231101	180000	29329816	1838	1838	1838	1838	0
134	20231101	175900	29329816	1838	1838	1838	1838	0
135	20231101	175800	29329816	1838	1838	1838	1838	0
136	20231101	175700	29329816	1838	1838	1838	1838	0
137	20231101	175600	29329816	1838	1838	1838	1838	0
138	20231101	175500	29329816	1838	1838	1838	1838	0
139	20231101	175400	29329816	1838	1838	1838	1838	0
140	20231101	175300	29329816	1838	1838	1838	1838	0
141	20231101	175200	29329816	1838	1838	1838	1838	0
142	20231101	175100	29329816	1838	1838	1838	1838	0
143	20231101	175000	29329816	1838	1838	1838	1838	0
144	20231101	174900	29329816	1838	1838	1838	1838	0
145	20231101	174800	29329816	1838	1838	1838	1838	0
146	20231101	174700	29329816	1838	1838	1838	1838	0
147	20231101	174600	29329816	1838	1838	1838	1838	0
148	20231101	174500	29329816	1838	1838	1838	1838	0
149	20231101	174400	29329816	1838	1838	1838	1838	0
150	20231101	174300	29329816	1838	1838	1838	1838	0
151	20231101	174200	29329816	1838	1838	1838	1838	0
152	20231101	174100	29329816	1838	1838	1838	1838	300
153	20231101	174000	29329816	1838	1838	1838	1838	0
154	20231101	173900	29329816	1838	1838	1838	1838	0
155	20231101	173800	29329816	1838	1838	1838	1838	0
156	20231101	173700	29329816	1838	1838	1838	1838	0
157	20231101	173600	29329816	1838	1838	1838	1838	0
158	20231101	173500	29329816	1838	1838	1838	1838	0
159	20231101	173400	29329816	1838	1838	1838	1838	0
160	20231101	173300	29329816	1838	1838	1838	1838	0
161	20231101	173200	29329816	1838	1838	1838	1838	0
162	20231101	173100	29329816	1838	1838	1838	1838	0
163	20231101	173000	29329816	1838	1838	1838	1838	0
164	20231101	172900	29329816	1838	1838	1838	1838	0
165	20231101	172800	29329816	1838	1838	1838	1838	0
166	20231101	172700	29329816	1838	1838	1838	1838	0
167	20231101	172600	29329816	1838	1838	1838	1838	0
168	20231101	172500	29329816	1838	1838	1838	1838	0
169	20231101	172400	29329816	1838	1838	1838	1838	0
170	20231101	172300	29329816	1838	1838	1838	1838	0
171	20231101	172200	29329816	1838	1838	1838	1838	0
172	20231101	172100	29329816	1838	1838	1838	1838	0
173	20231101	172000	29329816	1838	1838	1838	1838	0
174	20231101	171900	29329816	1838	1838	1838	1838	0
175	20231101	171800	29329816	1838	1838	1838	1838	0
176	20231101	171700	29329816	1838	1838	1838	1838	0
177	20231101	171600	29329816	1838	1838	1838	1838	0
178	20231101	171500	29329816	1838	1838	1838	1838	0
179	20231101	171400	29329816	1838	1838	1838	1838	0
180	20231101	171300	29329816	1838	1838	1838	1838	0
181	20231101	171200	29329816	1838	1838	1838	1838	0
182	20231101	171100	29329816	1838	1838	1838	1838	300
183	20231101	171000	29329816	1838	1838	1838	1838	0
184	20231101	170900	29329816	1838	1838	1838	1838	0
185	20231101	170800	29329816	1838	1838	1838	1838	0
186	20231101	170700	29329816	1838	1838	1838	1838	0
187	20231101	170600	29329816	1838	1838	1838	1838	0
188	20231101	170500	29329816	1838	1838	1838	1838	0
189	20231101	170400	29329816	1838	1838	1838	1838	0
190	20231101	170300	29329816	1838	1838	1838	1838	0
191	20231101	170200	29329816	1838	1838	1838	1838	0
192	20231101	170100	29329816	1838	1838	1838	1838	0
193	20231101	170000	29329816	1838	1838	1838	1838	0
194	20231101	165900	29329816	1838	1838	1838	1838	0
195	20231101	165800	29329816	1838	1838	1838	1838	0
196	20231101	165700	29329816	1838	1838	1838	1838	0
197	20231101	165600	29329816	1838	1838	1838	1838	0
198	20231101	165500	29329816	1838	1838	1838	1838	0
199	20231101	165400	29329816	1838	1838	1838	1838	0
200	20231101	165300	29329816	1838	1838	1838	1838	0
201	20231101	165200	29329816	1838	1838	1838	1838	0
202	20231101	165100	29329816	1838	1838	1838	1838	0
203	20231101	165000	29329816	1838	1838	1838	1838	0
204	20231101	164900	29329816	1838	1838	1838	1838	0
205	20231101	164800	29329816	1838	1838	1838	1838	0
206	20231101	164700	29329816	1838	1838	1838	1838	0
207	20231101	164600	29329816	1838	1838	1838	1838	0
208	20231101	164500	29329816	1838	1838	1838	1838	0
209	20231101	164400	29329816	1838	1838	1838	1838	0
210	20231101	164300	29329816	1838	1838	1838	1838	0
211	20231101	164200	29329816	1838	1838	1838	1838	0
212	20231101	164100	29329816	1838	1838	1838	1838	300
213	20231101	164000	29329816	1838	1838	1838	1838	0
214	20231101	163900	29329816	1838	1838	1838	1838	0
215	20231101	163800	29329816	1838	1838	1838	1838	0
216	20231101	163700	29329816	1838	1838	1838	1838	0
217	20231101	163600	29329816	1838	1838	1838	1838	0
218	20231101	163500	29329816	1838	1838	1838	1838	0
219	20231101	163400	29329816	1838	1838	1838	1838	0
220	20231101	163300	29329816	1838	1838	1838	1838	0
221	20231101	163200	29329816	1838	1838	1838	1838	0
222	20231101	163100	29329816	1838	1838	1838	1838	0
223	20231101	163000	29329816	1838	1838	1838	1838	0
224	20231101	162900	29329816	1838	1838	1838	1838	0
225	20231101	162800	29329816	1838	1838	1838	1838	0
226	20231101	162700	29329816	1838	1838	1838	1838	0
227	20231101	162600	29329816	1838	1838	1838	1838	0
228	20231101	162500	29329816	1838	1838	1838	1838	0
229	20231101	162400	29329816	1838	1838	1838	1838	0
230	20231101	162300	29329816	1838	1838	1838	1838	0
231	20231101	162200	29329816	1838	1838	1838	1838	0
232	20231101	162100	29329816	1838	1838	1838	1838	0
233	20231101	162000	29329816	1838	1838	1838	1838	0
234	20231101	161900	29329816	1838	1838	1838	1838	0
235	20231101	161800	29329816	1838	1838	1838	1838	0
236	20231101	161700	29329816	1838	1838	1838	1838	0
237	20231101	161600	29329816	1838	1838	1838	1838	0
238	20231101	161500	29329816	1838	1838	1838	1838	0
239	20231101	161400	29329816	1838	1838	1838	1838	0
240	20231101	161300	29329816	1838	1838	1838	1838	0
241	20231101	161200	29329816	1838	1838	1838	1838	0
242	20231101	161100	29329816	1838	1838	1838	1838	300
243	20231101	161000	29329816	1838	1838	1838	1838	0
244	20231101	160900	29329816	1838	1838	1838	1838	0
245	20231101	160800	29329816	1838	1838	1838	1838	0
246	20231101	160700	29329816	1838	1838	1838	1838	0
247	20231101	160600	29329816	1838	1838	1838	1838	0
248	20231101	160500	29329816	1838	1838	1838	1838	0
249	20231101	160400	29329816	1838	1838	1838	1838	0
250	20231101	160300	29329816	1838	1838	1838	1838	0
251	20231101	160200	29329816	1838	1838	1838	1838	0
252	20231101	160100	29329816	1838	1838	1838	1838	0
253	20231101	160000	29329816	1838	1838	1838	1838	0
254	20231101	155900	29329816	1838	1838	1838	1838	0
255	20231101	155800	29329816	1838	1838	1838	1838	0
256	20231101	155700	29329816	1838	1838	1838	1838	0
257	20231101	155600	29329816	1838	1838	1838	1838	0
258	20231101	155500	29329816	1838	1838	1838	1838	0
259	20231101	155400	29329816	1838	1838	1838	1838	0
260	20231101	155300	29329816	1838	1838	1838	1838	0
261	20231101	155200	29329816	1838	1838	1838	1838	0
262	20231101	155100	29329816	1838	1838	1838	1838	0
263	20231101	155000	29329816	1838	1838	1838	1838	0
264	20231101	154900	29329816	1838	1838	1838	1838	0
265	20231101	154800	29329816	1838	1838	1838	1838	0
266	20231101	154700	29329816	1838	1838	1838	1838	0
267	20231101	154600	29329816	1838	1838	1838	1838	0
268	20231101	154500	29329816	1838	1838	1838	1838	0
269	20231101	154400	29329816	1838	1838	1838	1838	0
270	20231101	154300	29329816	1838	1838	1838	1838	0
271	20231101	154200	29329816	1838	1838	1838	1838	0
272	20231101	154100	29329816	1838	1838	1838	1838	300
273	20231101	154000	29329816	1838	1838	1838	1838	0
274	20231101	153900	29329816	1838	1838	1838	1838	0
275	20231101	153800	29329816	1838	1838	1838	1838	0
276	20231101	153700	29329816	1838	1838	1838	1838	0
277	20231101	153600	29329816	1838	1838	1838	1838	0
278	20231101	153500	29329816	1838	1838	1838	1838	0
279	20231101	153400	29329816	1838	1838	1838	1838	0
280	20231101	153300	29329816	1838	1838	1838	1838	0
281	20231101	153200	29329816	1838	1838	1838	1838	0
282	20231101	153100	29329816	1838	1838	1838	1838	0
283	20231101	153000	29329816	1838	1838	1838	1838	300
284	20231101	152900	28778416	1838	1838	1838	1838	0
285	20231101	152800	28778416	1838	1838	1838	1838	0
286	20231101	152700	28778416	1838	1838	1838	1838	0
287	20231101	152600	28778416	1838	1838	1838	1838	0
288	20231101	152500	28778416	1838	1838	1838	1838	0
289	20231101	152400	28778416	1838	1838	1838	1838	0
290	20231101	152300	28778416	1838	1838	1838	1838	0
291	20231101	152200	28778416	1838	1838	1838	1838	0
292	20231101	152100	28778416	1838	1838	1838	1838	0
293	20231101	152000	28778416	1838	1838	1838	1838	0
294	20231101	151900	28778416	1838	1837	1838	1837	3
295	20231101	151800	28772903	1837	1826	1837	1826	42
296	20231101	151700	28696200	1838	1838	1838	1838	0
297	20231101	151600	28696200	1838	1837	1838	1837	4
298	20231101	151500	28688851	1838	1831	1838	1831	5
299	20231101	151400	28679689	1838	1838	1838	1838	0
300	20231101	151300	28679689	1838	1838	1838	1838	0
301	20231101	151200	28679689	1838	1838	1838	1838	0
302	20231101	151100	28679689	1838	1837	1838	1837	4
303	20231101	151000	28672340	1838	1838	1838	1838	0
304	20231101	150900	28672340	1838	1838	1838	1838	0
305	20231101	150800	28672340	1838	1838	1838	1838	8
306	20231101	150700	28657636	1838	1838	1838	1838	0
307	20231101	150600	28657636	1838	1838	1838	1838	0
308	20231101	150500	28657636	1838	1838	1838	1838	0
309	20231101	150400	28657636	1838	1838	1838	1838	0
310	20231101	150300	28657636	1838	1836	1838	1836	6
311	20231101	150200	28646618	1838	1838	1838	1838	0
312	20231101	150100	28646618	1838	1838	1838	1838	0
313	20231101	150000	28646618	1838	1838	1838	1838	0
314	20231101	145900	28646618	1838	1838	1838	1838	0
315	20231101	145800	28646618	1838	1835	1838	1835	398
316	20231101	145700	27916230	1835	1829	1835	1829	209
317	20231101	145600	27533674	1829	1829	1829	1829	1
318	20231101	145500	27531845	1827	1815	1827	1815	3597
319	20231101	145400	21003278	1815	1815	1815	1815	0
320	20231101	145300	21003278	1815	1815	1815	1815	1
321	20231101	145200	21001463	1815	1828	1828	1815	1449
322	20231101	145100	18371414	1830	1830	1830	1830	0
323	20231101	145000	18371414	1830	1830	1830	1830	0
324	20231101	144900	18371414	1830	1830	1830	1830	0
325	20231101	144800	18371414	1830	1830	1830	1830	0
326	20231101	144700	18371414	1830	1830	1830	1830	0
327	20231101	144600	18371414	1830	1830	1830	1830	0
328	20231101	144500	18371414	1830	1830	1830	1830	0
329	20231101	144400	18371414	1830	1830	1830	1830	0
330	20231101	144300	18371414	1830	1825	1830	1825	19
331	20231101	144200	18336710	1825	1825	1825	1825	0
332	20231101	144100	18336710	1825	1825	1825	1825	0
333	20231101	144000	18336710	1825	1825	1825	1825	0
334	20231101	143900	18336710	1825	1825	1825	1825	0
335	20231101	143800	18336710	1825	1825	1825	1825	1
336	20231101	143700	18334885	1817	1817	1817	1817	40
337	20231101	143600	18262205	1825	1825	1825	1825	0
338	20231101	143500	18262205	1825	1825	1825	1825	0
339	20231101	143400	18262205	1825	1825	1825	1825	0
340	20231101	143300	18262205	1825	1825	1825	1825	0
341	20231101	143200	18262205	1825	1825	1825	1825	1
342	20231101	143100	18260380	1815	1817	1827	1815	834
343	20231101	143000	16745593	1827	1827	1827	1827	0
344	20231101	142900	16745593	1827	1827	1827	1827	0
345	20231101	142800	16745593	1827	1827	1827	1827	0
346	20231101	142700	16745593	1827	1827	1827	1827	0
347	20231101	142600	16745593	1827	1827	1827	1827	0
348	20231101	142500	16745593	1827	1827	1827	1827	0
349	20231101	142400	16745593	1827	1827	1827	1827	1
350	20231101	142300	16743766	1816	1825	1825	1816	500
351	20231101	142200	15835436	1830	1830	1830	1830	0
352	20231101	142100	15835436	1830	1830	1830	1830	0
353	20231101	142000	15835436	1830	1830	1830	1830	0
354	20231101	141900	15835436	1830	1830	1830	1830	0
355	20231101	141800	15835436	1830	1830	1830	1830	0
356	20231101	141700	15835436	1830	1830	1830	1830	0
357	20231101	141600	15835436	1830	1830	1830	1830	0
358	20231101	141500	15835436	1830	1830	1830	1830	0
359	20231101	141400	15835436	1830	1830	1830	1830	0
360	20231101	141300	15835436	1830	1830	1830	1830	0
361	20231101	141200	15835436	1830	1830	1830	1830	0
362	20231101	141100	15835436	1830	1830	1830	1830	0
363	20231101	141000	15835436	1830	1830	1830	1830	0
364	20231101	140900	15835436	1830	1830	1830	1830	0
365	20231101	140800	15835436	1830	1830	1830	1830	0
366	20231101	140700	15835436	1830	1830	1830	1830	0
367	20231101	140600	15835436	1830	1830	1830	1830	0
368	20231101	140500	15835436	1830	1830	1830	1830	0
369	20231101	140400	15835436	1830	1830	1830	1830	10
370	20231101	140300	15817136	1830	1830	1830	1830	0
371	20231101	140200	15817136	1830	1830	1830	1830	0
372	20231101	140100	15817136	1830	1830	1830	1830	0
373	20231101	140000	15817136	1830	1830	1830	1830	0
374	20231101	135900	15817136	1830	1830	1830	1830	0
375	20231101	135800	15817136	1830	1830	1830	1830	0
376	20231101	135700	15817136	1830	1830	1830	1830	0
377	20231101	135600	15817136	1830	1830	1830	1830	0
378	20231101	135500	15817136	1830	1830	1830	1830	0
379	20231101	135400	15817136	1830	1830	1830	1830	0
380	20231101	135300	15817136	1830	1830	1830	1830	0
381	20231101	135200	15817136	1830	1830	1830	1830	0
382	20231101	135100	15817136	1830	1830	1830	1830	0
383	20231101	135000	15817136	1830	1830	1830	1830	0
384	20231101	134900	15817136	1830	1830	1830	1830	0
385	20231101	134800	15817136	1830	1830	1830	1830	0
386	20231101	134700	15817136	1830	1830	1830	1830	0
387	20231101	134600	15817136	1830	1830	1830	1830	0
388	20231101	134500	15817136	1830	1830	1830	1830	0
389	20231101	134400	15817136	1830	1830	1830	1830	0
390	20231101	134300	15817136	1830	1830	1830	1830	0
391	20231101	134200	15817136	1830	1830	1830	1830	0
392	20231101	134100	15817136	1830	1830	1830	1830	0
393	20231101	134000	15817136	1830	1830	1830	1830	0
394	20231101	133900	15817136	1830	1825	1830	1825	5
395	20231101	133800	15808006	1830	1830	1830	1830	0
396	20231101	133700	15808006	1830	1830	1830	1830	0
397	20231101	133600	15808006	1830	1830	1830	1830	1
398	20231101	133500	15806176	1829	1829	1829	1829	0
399	20231101	133400	15806176	1829	1829	1829	1829	0
400	20231101	133300	15806176	1829	1829	1829	1829	0
401	20231101	133200	15806176	1829	1829	1829	1829	0
402	20231101	133100	15806176	1829	1829	1829	1829	1
403	20231101	133000	15804347	1823	1823	1823	1823	0
404	20231101	132900	15804347	1823	1823	1823	1823	60
405	20231101	132800	15694967	1824	1824	1824	1824	3
406	20231101	132700	15689495	1824	1824	1824	1824	17
407	20231101	132600	15658487	1825	1825	1825	1825	0
408	20231101	132500	15658487	1825	1825	1825	1825	0
409	20231101	132400	15658487	1825	1825	1825	1825	165
410	20231101	132300	15357362	1825	1825	1825	1825	8
411	20231101	132200	15342762	1825	1825	1825	1825	0
412	20231101	132100	15342762	1825	1825	1825	1825	0
413	20231101	132000	15342762	1825	1825	1825	1825	0
414	20231101	131900	15342762	1825	1825	1825	1825	0
415	20231101	131800	15342762	1825	1825	1825	1825	0
416	20231101	131700	15342762	1825	1825	1825	1825	515
417	20231101	131600	14402887	1825	1825	1825	1825	0
418	20231101	131500	14402887	1825	1825	1825	1825	0
419	20231101	131400	14402887	1825	1825	1825	1825	0
420	20231101	131300	14402887	1825	1829	1829	1825	500
421	20231101	131200	13490371	1830	1830	1830	1830	0
422	20231101	131100	13490371	1830	1830	1830	1830	0
423	20231101	131000	13490371	1830	1830	1830	1830	1
424	20231101	130900	13488541	1830	1830	1830	1830	0
425	20231101	130800	13488541	1830	1830	1830	1830	0
426	20231101	130700	13488541	1830	1831	1831	1830	26
427	20231101	130600	13440948	1836	1836	1836	1836	0
428	20231101	130500	13440948	1836	1836	1836	1836	0
429	20231101	130400	13440948	1836	1836	1836	1836	0
430	20231101	130300	13440948	1836	1836	1836	1836	0
431	20231101	130200	13440948	1836	1836	1836	1836	0
432	20231101	130100	13440948	1836	1836	1836	1836	0
433	20231101	130000	13440948	1836	1836	1836	1836	0
434	20231101	125900	13440948	1836	1836	1836	1836	0
435	20231101	125800	13440948	1836	1836	1836	1836	0
436	20231101	125700	13440948	1836	1836	1836	1836	0
437	20231101	125600	13440948	1836	1836	1836	1836	0
438	20231101	125500	13440948	1836	1836	1836	1836	20
439	20231101	125400	13404228	1836	1836	1836	1836	0
440	20231101	125300	13404228	1836	1836	1836	1836	0
441	20231101	125200	13404228	1836	1834	1836	1834	8
442	20231101	125100	13389553	1833	1833	1833	1833	0
443	20231101	125000	13389553	1833	1833	1833	1833	0
444	20231101	124900	13389553	1833	1833	1833	1833	0
445	20231101	124800	13389553	1833	1833	1833	1833	0
446	20231101	124700	13389553	1833	1833	1833	1833	0
447	20231101	124600	13389553	1833	1833	1833	1833	0
448	20231101	124500	13389553	1833	1833	1833	1833	0
449	20231101	124400	13389553	1833	1833	1833	1833	0
450	20231101	124300	13389553	1833	1833	1833	1833	0
451	20231101	124200	13389553	1833	1833	1833	1833	1
452	20231101	124100	13387720	1833	1833	1833	1833	0
453	20231101	124000	13387720	1833	1833	1833	1833	0
454	20231101	123900	13387720	1833	1831	1833	1831	3
455	20231101	123800	13382224	1830	1830	1830	1830	11
456	20231101	123700	13362094	1825	1825	1825	1825	25
457	20231101	123600	13316469	1830	1828	1830	1828	150
458	20231101	123500	13042155	1828	1828	1828	1828	0
459	20231101	123400	13042155	1828	1828	1828	1828	1
460	20231101	123300	13040327	1827	1827	1827	1827	0
461	20231101	123200	13040327	1827	1827	1827	1827	0
462	20231101	123100	13040327	1827	1827	1827	1827	0
463	20231101	123000	13040327	1827	1825	1827	1825	4
464	20231101	122900	13033021	1826	1826	1826	1826	0
465	20231101	122800	13033021	1826	1826	1826	1826	0
466	20231101	122700	13033021	1826	1826	1826	1826	14
467	20231101	122600	13007457	1826	1826	1826	1826	7
468	20231101	122500	12994675	1826	1826	1826	1826	0
469	20231101	122400	12994675	1826	1826	1826	1826	0
470	20231101	122300	12994675	1826	1826	1826	1826	4
471	20231101	122200	12987371	1826	1826	1826	1826	0
472	20231101	122100	12987371	1826	1826	1826	1826	0
473	20231101	122000	12987371	1826	1826	1826	1826	0
474	20231101	121900	12987371	1826	1826	1826	1826	0
475	20231101	121800	12987371	1826	1826	1826	1826	0
476	20231101	121700	12987371	1826	1826	1826	1826	0
477	20231101	121600	12987371	1826	1826	1826	1826	0
478	20231101	121500	12987371	1826	1825	1826	1825	2
479	20231101	121400	12983720	1819	1819	1819	1819	0
480	20231101	121300	12983720	1819	1819	1819	1819	0
481	20231101	121200	12983720	1819	1819	1819	1819	0
482	20231101	121100	12983720	1819	1819	1819	1819	1
483	20231101	121000	12981901	1828	1828	1828	1828	0
484	20231101	120900	12981901	1828	1828	1828	1828	0
485	20231101	120800	12981901	1828	1828	1828	1828	0
486	20231101	120700	12981901	1828	1828	1828	1828	0
487	20231101	120600	12981901	1828	1828	1828	1828	0
488	20231101	120500	12981901	1828	1828	1828	1828	0
489	20231101	120400	12981901	1828	1828	1828	1828	0
490	20231101	120300	12981901	1828	1828	1828	1828	0
491	20231101	120200	12981901	1828	1828	1828	1828	0
492	20231101	120100	12981901	1828	1828	1828	1828	0
493	20231101	120000	12981901	1828	1828	1828	1828	0
494	20231101	115900	12981901	1828	1828	1828	1828	0
495	20231101	115800	12981901	1828	1828	1828	1828	0
496	20231101	115700	12981901	1828	1828	1828	1828	0
497	20231101	115600	12981901	1828	1828	1828	1828	0
498	20231101	115500	12981901	1828	1828	1828	1828	0
499	20231101	115400	12981901	1828	1828	1828	1828	1
500	20231101	115300	12980073	1815	1815	1815	1815	0
501	20231101	115200	12980073	1815	1815	1815	1815	0
502	20231101	115100	12980073	1815	1815	1815	1815	0
503	20231101	115000	12980073	1815	1821	1821	1815	973
504	20231101	114900	11211870	1829	1829	1829	1829	0
505	20231101	114800	11211870	1829	1829	1829	1829	0
506	20231101	114700	11211870	1829	1829	1829	1829	0
507	20231101	114600	11211870	1829	1829	1829	1829	0
508	20231101	114500	11211870	1829	1829	1829	1829	0
509	20231101	114400	11211870	1829	1829	1829	1829	0
510	20231101	114300	11211870	1829	1829	1829	1829	0
511	20231101	114200	11211870	1829	1829	1829	1829	0
512	20231101	114100	11211870	1829	1829	1829	1829	0
513	20231101	114000	11211870	1829	1829	1829	1829	0
514	20231101	113900	11211870	1829	1829	1829	1829	0
515	20231101	113800	11211870	1829	1829	1829	1829	0
516	20231101	113700	11211870	1829	1829	1829	1829	0
517	20231101	113600	11211870	1829	1829	1829	1829	0
518	20231101	113500	11211870	1829	1829	1829	1829	0
519	20231101	113400	11211870	1829	1829	1829	1829	0
520	20231101	113300	11211870	1829	1829	1829	1829	0
521	20231101	113200	11211870	1829	1829	1829	1829	0
522	20231101	113100	11211870	1829	1829	1829	1829	0
523	20231101	113000	11211870	1829	1829	1829	1829	0
524	20231101	112900	11211870	1829	1829	1829	1829	0
525	20231101	112800	11211870	1829	1829	1829	1829	0
526	20231101	112700	11211870	1829	1829	1829	1829	0
527	20231101	112600	11211870	1829	1829	1829	1829	0
528	20231101	112500	11211870	1829	1829	1829	1829	0
529	20231101	112400	11211870	1829	1829	1829	1829	0
530	20231101	112300	11211870	1829	1829	1829	1829	0
531	20231101	112200	11211870	1829	1829	1829	1829	0
532	20231101	112100	11211870	1829	1829	1829	1829	0
533	20231101	112000	11211870	1829	1819	1829	1815	227
534	20231101	111900	10799677	1829	1829	1829	1829	0
535	20231101	111800	10799677	1829	1820	1829	1820	9
536	20231101	111700	10783288	1821	1824	1824	1821	864
537	20231101	111600	9209638	1825	1825	1825	1825	0
538	20231101	111500	9209638	1825	1825	1825	1825	0
539	20231101	111400	9209638	1825	1825	1825	1825	9
540	20231101	111300	9193213	1829	1829	1829	1829	1
541	20231101	111200	9191384	1825	1825	1825	1825	0
542	20231101	111100	9191384	1825	1825	1825	1825	0
543	20231101	111000	9191384	1825	1825	1825	1825	0
544	20231101	110900	9191384	1825	1825	1825	1825	0
545	20231101	110800	9191384	1825	1825	1825	1825	0
546	20231101	110700	9191384	1825	1825	1825	1825	0
547	20231101	110600	9191384	1825	1825	1825	1825	0
548	20231101	110500	9191384	1825	1825	1825	1825	0
549	20231101	110400	9191384	1825	1825	1825	1825	0
550	20231101	110300	9191384	1825	1825	1825	1825	0
551	20231101	110200	9191384	1825	1825	1825	1825	4
552	20231101	110100	9184084	1829	1829	1829	1829	0
553	20231101	110000	9184084	1829	1829	1829	1829	0
554	20231101	105900	9184084	1829	1829	1829	1829	0
555	20231101	105800	9184084	1829	1829	1829	1829	0
556	20231101	105700	9184084	1829	1829	1829	1829	0
557	20231101	105600	9184084	1829	1829	1829	1829	0
558	20231101	105500	9184084	1829	1825	1829	1825	2
559	20231101	105400	9180430	1837	1837	1837	1837	0
560	20231101	105300	9180430	1837	1837	1837	1837	0
561	20231101	105200	9180430	1837	1837	1837	1837	0
562	20231101	105100	9180430	1837	1837	1837	1837	0
563	20231101	105000	9180430	1837	1825	1837	1824	107
564	20231101	104900	8985207	1838	1838	1838	1838	0
565	20231101	104800	8985207	1838	1838	1838	1838	0
566	20231101	104700	8985207	1838	1836	1839	1836	191
567	20231101	104600	8634168	1838	1838	1838	1838	0
568	20231101	104500	8634168	1838	1838	1838	1838	0
569	20231101	104400	8634168	1838	1832	1838	1832	6
570	20231101	104300	8623161	1829	1829	1829	1829	48
571	20231101	104200	8535369	1824	1824	1824	1824	40
572	20231101	104100	8462409	1829	1829	1829	1829	0
573	20231101	104000	8462409	1829	1829	1829	1829	100
574	20231101	103900	8279509	1829	1829	1829	1829	100
575	20231101	103800	8096609	1829	1829	1829	1829	0
576	20231101	103700	8096609	1829	1829	1829	1829	0
577	20231101	103600	8096609	1829	1828	1829	1828	38
578	20231101	103500	8027114	1829	1829	1829	1829	0
579	20231101	103400	8027114	1829	1829	1829	1829	0
580	20231101	103300	8027114	1829	1829	1829	1829	0
581	20231101	103200	8027114	1829	1829	1829	1829	0
582	20231101	103100	8027114	1829	1829	1829	1829	1
583	20231101	103000	8025285	1821	1829	1829	1821	120
584	20231101	102900	7805965	1830	1830	1830	1830	0
585	20231101	102800	7805965	1830	1830	1830	1830	0
586	20231101	102700	7805965	1830	1830	1830	1830	0
587	20231101	102600	7805965	1830	1830	1830	1830	0
588	20231101	102500	7805965	1830	1830	1830	1830	0
589	20231101	102400	7805965	1830	1830	1830	1830	0
590	20231101	102300	7805965	1830	1830	1830	1830	0
591	20231101	102200	7805965	1830	1830	1830	1830	0
592	20231101	102100	7805965	1830	1830	1830	1830	0
593	20231101	102000	7805965	1830	1830	1830	1830	0
594	20231101	101900	7805965	1830	1830	1830	1830	0
595	20231101	101800	7805965	1830	1830	1830	1830	0
596	20231101	101700	7805965	1830	1830	1830	1830	21
597	20231101	101600	7767535	1828	1828	1828	1828	256
598	20231101	101500	7299567	1828	1828	1828	1828	0
599	20231101	101400	7299567	1828	1818	1828	1815	151
600	20231101	101300	7024746	1830	1830	1830	1830	0
601	20231101	101200	7024746	1830	1828	1830	1828	100
602	20231101	101100	6841794	1832	1832	1832	1832	0
603	20231101	101000	6841794	1832	1832	1832	1832	0
604	20231101	100900	6841794	1832	1832	1832	1832	0
605	20231101	100800	6841794	1832	1832	1832	1832	0
606	20231101	100700	6841794	1832	1832	1832	1832	0
607	20231101	100600	6841794	1832	1832	1832	1832	0
608	20231101	100500	6841794	1832	1832	1832	1832	0
609	20231101	100400	6841794	1832	1832	1832	1832	0
610	20231101	100300	6841794	1832	1832	1832	1832	0
611	20231101	100200	6841794	1832	1832	1832	1832	0
612	20231101	100100	6841794	1832	1832	1832	1832	2
613	20231101	100000	6838130	1821	1821	1821	1821	1
614	20231101	095900	6836309	1838	1838	1838	1838	0
615	20231101	095800	6836309	1838	1838	1838	1838	0
616	20231101	095700	6836309	1838	1838	1838	1838	0
617	20231101	095600	6836309	1838	1838	1838	1838	0
618	20231101	095500	6836309	1838	1838	1838	1838	0
619	20231101	095400	6836309	1838	1838	1838	1838	0
620	20231101	095300	6836309	1838	1838	1838	1838	0
621	20231101	095200	6836309	1838	1838	1838	1838	0
622	20231101	095100	6836309	1838	1838	1838	1838	0
623	20231101	095000	6836309	1838	1825	1838	1816	42
624	20231101	094900	6759845	1834	1834	1834	1834	0
625	20231101	094800	6759845	1834	1834	1834	1834	0
626	20231101	094700	6759845	1834	1834	1834	1834	0
627	20231101	094600	6759845	1834	1834	1834	1834	0
628	20231101	094500	6759845	1834	1833	1834	1833	38
629	20231101	094400	6690185	1834	1834	1834	1834	0
630	20231101	094300	6690185	1834	1834	1834	1834	1
631	20231101	094200	6688351	1834	1834	1834	1834	1
632	20231101	094100	6686517	1833	1833	1833	1833	10
633	20231101	094000	6668187	1833	1833	1833	1833	0
634	20231101	093900	6668187	1833	1833	1833	1833	5
635	20231101	093800	6659022	1833	1833	1833	1833	0
636	20231101	093700	6659022	1833	1833	1833	1833	1
637	20231101	093600	6657189	1833	1833	1833	1833	2
638	20231101	093500	6653523	1824	1824	1824	1824	4
639	20231101	093400	6646227	1833	1833	1833	1833	0
640	20231101	093300	6646227	1833	1833	1833	1833	0
641	20231101	093200	6646227	1833	1833	1833	1833	10
642	20231101	093100	6627897	1833	1833	1833	1833	3
643	20231101	093000	6622398	1824	1824	1824	1824	1
644	20231101	092900	6620574	1833	1832	1833	1832	10
645	20231101	092800	6602253	1832	1832	1832	1832	1
646	20231101	092700	6600421	1833	1833	1833	1833	0
647	20231101	092600	6600421	1833	1833	1833	1833	0
648	20231101	092500	6600421	1833	1833	1833	1833	0
649	20231101	092400	6600421	1833	1833	1833	1833	0
650	20231101	092300	6600421	1833	1833	1833	1833	0
651	20231101	092200	6600421	1833	1833	1833	1833	0
652	20231101	092100	6600421	1833	1833	1833	1833	0
653	20231101	092000	6600421	1833	1833	1833	1833	1
654	20231101	091900	6598588	1833	1833	1833	1833	1
655	20231101	091800	6596755	1821	1821	1821	1821	1000
656	20231101	091700	4775755	1830	1830	1830	1830	0
657	20231101	091600	4775755	1830	1830	1830	1830	0
658	20231101	091500	4775755	1830	1830	1832	1830	254
659	20231101	091400	4310870	1830	1830	1830	1830	0
660	20231101	091300	4310870	1830	1829	1830	1829	12
661	20231101	091200	4288914	1830	1830	1830	1830	0
662	20231101	091100	4288914	1830	1814	1830	1814	11
663	20231101	091000	4268815	1813	1813	1813	1813	105
664	20231101	090900	4078450	1831	1831	1831	1831	0
665	20231101	090800	4078450	1831	1813	1831	1813	10
666	20231101	090700	4060166	1815	1830	1830	1815	2
667	20231101	090600	4056521	1818	1818	1818	1818	1
668	20231101	090500	4054703	1830	1821	1830	1821	2
669	20231101	090400	4051052	1840	1840	1840	1840	0
670	20231101	090300	4051052	1840	1840	1840	1840	0
671	20231101	090200	4051052	1840	1840	1840	1840	0
672	20231101	090100	4051052	1840	1840	1840	1840	0
673	20231101	090000	4051052	1840	1810	1840	1810	2238