KissMeData/127710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201600	13418884	1340	1340	1340	1340	710
3	20231101	201500	13418884	1340	1340	1340	1340	0
4	20231101	201400	13418884	1340	1340	1340	1340	0
5	20231101	201300	13418884	1340	1340	1340	1340	0
6	20231101	201200	13418884	1340	1340	1340	1340	0
7	20231101	201100	13418884	1340	1340	1340	1340	0
8	20231101	201000	13418884	1340	1340	1340	1340	0
9	20231101	200900	13418884	1340	1340	1340	1340	0
10	20231101	200800	13418884	1340	1340	1340	1340	0
11	20231101	200700	13418884	1340	1340	1340	1340	0
12	20231101	200600	13418884	1340	1340	1340	1340	0
13	20231101	200500	13418884	1340	1340	1340	1340	0
14	20231101	200400	13418884	1340	1340	1340	1340	0
15	20231101	200300	13418884	1340	1340	1340	1340	0
16	20231101	200200	13418884	1340	1340	1340	1340	0
17	20231101	200100	13418884	1340	1340	1340	1340	0
18	20231101	200000	13418884	1340	1340	1340	1340	0
19	20231101	195900	13418884	1340	1340	1340	1340	0
20	20231101	195800	13418884	1340	1340	1340	1340	0
21	20231101	195700	13418884	1340	1340	1340	1340	0
22	20231101	195600	13418884	1340	1340	1340	1340	0
23	20231101	195500	13418884	1340	1340	1340	1340	0
24	20231101	195400	13418884	1340	1340	1340	1340	0
25	20231101	195300	13418884	1340	1340	1340	1340	0
26	20231101	195200	13418884	1340	1340	1340	1340	0
27	20231101	195100	13418884	1340	1340	1340	1340	0
28	20231101	195000	13418884	1340	1340	1340	1340	0
29	20231101	194900	13418884	1340	1340	1340	1340	0
30	20231101	194800	13418884	1340	1340	1340	1340	0
31	20231101	194700	13418884	1340	1340	1340	1340	0
32	20231101	194600	13418884	1340	1340	1340	1340	710
33	20231101	194500	13418884	1340	1340	1340	1340	0
34	20231101	194400	13418884	1340	1340	1340	1340	0
35	20231101	194300	13418884	1340	1340	1340	1340	0
36	20231101	194200	13418884	1340	1340	1340	1340	0
37	20231101	194100	13418884	1340	1340	1340	1340	0
38	20231101	194000	13418884	1340	1340	1340	1340	0
39	20231101	193900	13418884	1340	1340	1340	1340	0
40	20231101	193800	13418884	1340	1340	1340	1340	0
41	20231101	193700	13418884	1340	1340	1340	1340	0
42	20231101	193600	13418884	1340	1340	1340	1340	0
43	20231101	193500	13418884	1340	1340	1340	1340	0
44	20231101	193400	13418884	1340	1340	1340	1340	0
45	20231101	193300	13418884	1340	1340	1340	1340	0
46	20231101	193200	13418884	1340	1340	1340	1340	0
47	20231101	193100	13418884	1340	1340	1340	1340	0
48	20231101	193000	13418884	1340	1340	1340	1340	0
49	20231101	192900	13418884	1340	1340	1340	1340	0
50	20231101	192800	13418884	1340	1340	1340	1340	0
51	20231101	192700	13418884	1340	1340	1340	1340	0
52	20231101	192600	13418884	1340	1340	1340	1340	0
53	20231101	192500	13418884	1340	1340	1340	1340	0
54	20231101	192400	13418884	1340	1340	1340	1340	0
55	20231101	192300	13418884	1340	1340	1340	1340	0
56	20231101	192200	13418884	1340	1340	1340	1340	0
57	20231101	192100	13418884	1340	1340	1340	1340	0
58	20231101	192000	13418884	1340	1340	1340	1340	0
59	20231101	191900	13418884	1340	1340	1340	1340	0
60	20231101	191800	13418884	1340	1340	1340	1340	0
61	20231101	191700	13418884	1340	1340	1340	1340	0
62	20231101	191600	13418884	1340	1340	1340	1340	710
63	20231101	191500	13418884	1340	1340	1340	1340	0
64	20231101	191400	13418884	1340	1340	1340	1340	0
65	20231101	191300	13418884	1340	1340	1340	1340	0
66	20231101	191200	13418884	1340	1340	1340	1340	0
67	20231101	191100	13418884	1340	1340	1340	1340	0
68	20231101	191000	13418884	1340	1340	1340	1340	0
69	20231101	190900	13418884	1340	1340	1340	1340	0
70	20231101	190800	13418884	1340	1340	1340	1340	0
71	20231101	190700	13418884	1340	1340	1340	1340	0
72	20231101	190600	13418884	1340	1340	1340	1340	0
73	20231101	190500	13418884	1340	1340	1340	1340	0
74	20231101	190400	13418884	1340	1340	1340	1340	0
75	20231101	190300	13418884	1340	1340	1340	1340	0
76	20231101	190200	13418884	1340	1340	1340	1340	0
77	20231101	190100	13418884	1340	1340	1340	1340	0
78	20231101	190000	13418884	1340	1340	1340	1340	0
79	20231101	185900	13418884	1340	1340	1340	1340	0
80	20231101	185800	13418884	1340	1340	1340	1340	0
81	20231101	185700	13418884	1340	1340	1340	1340	0
82	20231101	185600	13418884	1340	1340	1340	1340	0
83	20231101	185500	13418884	1340	1340	1340	1340	0
84	20231101	185400	13418884	1340	1340	1340	1340	0
85	20231101	185300	13418884	1340	1340	1340	1340	0
86	20231101	185200	13418884	1340	1340	1340	1340	0
87	20231101	185100	13418884	1340	1340	1340	1340	0
88	20231101	185000	13418884	1340	1340	1340	1340	0
89	20231101	184900	13418884	1340	1340	1340	1340	0
90	20231101	184800	13418884	1340	1340	1340	1340	0
91	20231101	184700	13418884	1340	1340	1340	1340	0
92	20231101	184600	13418884	1340	1340	1340	1340	710
93	20231101	184500	13418884	1340	1340	1340	1340	0
94	20231101	184400	13418884	1340	1340	1340	1340	0
95	20231101	184300	13418884	1340	1340	1340	1340	0
96	20231101	184200	13418884	1340	1340	1340	1340	0
97	20231101	184100	13418884	1340	1340	1340	1340	0
98	20231101	184000	13418884	1340	1340	1340	1340	0
99	20231101	183900	13418884	1340	1340	1340	1340	0
100	20231101	183800	13418884	1340	1340	1340	1340	0
101	20231101	183700	13418884	1340	1340	1340	1340	0
102	20231101	183600	13418884	1340	1340	1340	1340	0
103	20231101	183500	13418884	1340	1340	1340	1340	0
104	20231101	183400	13418884	1340	1340	1340	1340	0
105	20231101	183300	13418884	1340	1340	1340	1340	0
106	20231101	183200	13418884	1340	1340	1340	1340	0
107	20231101	183100	13418884	1340	1340	1340	1340	0
108	20231101	183000	13418884	1340	1340	1340	1340	0
109	20231101	182900	13418884	1340	1340	1340	1340	0
110	20231101	182800	13418884	1340	1340	1340	1340	0
111	20231101	182700	13418884	1340	1340	1340	1340	0
112	20231101	182600	13418884	1340	1340	1340	1340	0
113	20231101	182500	13418884	1340	1340	1340	1340	0
114	20231101	182400	13418884	1340	1340	1340	1340	0
115	20231101	182300	13418884	1340	1340	1340	1340	0
116	20231101	182200	13418884	1340	1340	1340	1340	0
117	20231101	182100	13418884	1340	1340	1340	1340	0
118	20231101	182000	13418884	1340	1340	1340	1340	0
119	20231101	181900	13418884	1340	1340	1340	1340	0
120	20231101	181800	13418884	1340	1340	1340	1340	0
121	20231101	181700	13418884	1340	1340	1340	1340	0
122	20231101	181600	13418884	1340	1340	1340	1340	710
123	20231101	181500	13418884	1340	1340	1340	1340	0
124	20231101	181400	13418884	1340	1340	1340	1340	0
125	20231101	181300	13418884	1340	1340	1340	1340	0
126	20231101	181200	13418884	1340	1340	1340	1340	0
127	20231101	181100	13418884	1340	1340	1340	1340	0
128	20231101	181000	13418884	1340	1340	1340	1340	0
129	20231101	180900	13418884	1340	1340	1340	1340	0
130	20231101	180800	13418884	1340	1340	1340	1340	0
131	20231101	180700	13418884	1340	1340	1340	1340	0
132	20231101	180600	13418884	1340	1340	1340	1340	0
133	20231101	180500	13418884	1340	1340	1340	1340	0
134	20231101	180400	13418884	1340	1340	1340	1340	0
135	20231101	180300	13418884	1340	1340	1340	1340	0
136	20231101	180200	13418884	1340	1340	1340	1340	0
137	20231101	180100	13418884	1340	1340	1340	1340	0
138	20231101	180000	13418884	1340	1340	1340	1340	0
139	20231101	175900	13418884	1340	1340	1340	1340	0
140	20231101	175800	13418884	1340	1340	1340	1340	0
141	20231101	175700	13418884	1340	1340	1340	1340	0
142	20231101	175600	13418884	1340	1340	1340	1340	0
143	20231101	175500	13418884	1340	1340	1340	1340	0
144	20231101	175400	13418884	1340	1340	1340	1340	0
145	20231101	175300	13418884	1340	1340	1340	1340	0
146	20231101	175200	13418884	1340	1340	1340	1340	0
147	20231101	175100	13418884	1340	1340	1340	1340	0
148	20231101	175000	13418884	1340	1340	1340	1340	0
149	20231101	174900	13418884	1340	1340	1340	1340	0
150	20231101	174800	13418884	1340	1340	1340	1340	0
151	20231101	174700	13418884	1340	1340	1340	1340	0
152	20231101	174600	13418884	1340	1340	1340	1340	710
153	20231101	174500	13418884	1340	1340	1340	1340	0
154	20231101	174400	13418884	1340	1340	1340	1340	0
155	20231101	174300	13418884	1340	1340	1340	1340	0
156	20231101	174200	13418884	1340	1340	1340	1340	0
157	20231101	174100	13418884	1340	1340	1340	1340	0
158	20231101	174000	13418884	1340	1340	1340	1340	0
159	20231101	173900	13418884	1340	1340	1340	1340	0
160	20231101	173800	13418884	1340	1340	1340	1340	0
161	20231101	173700	13418884	1340	1340	1340	1340	0
162	20231101	173600	13418884	1340	1340	1340	1340	0
163	20231101	173500	13418884	1340	1340	1340	1340	0
164	20231101	173400	13418884	1340	1340	1340	1340	0
165	20231101	173300	13418884	1340	1340	1340	1340	0
166	20231101	173200	13418884	1340	1340	1340	1340	0
167	20231101	173100	13418884	1340	1340	1340	1340	0
168	20231101	173000	13418884	1340	1340	1340	1340	0
169	20231101	172900	13418884	1340	1340	1340	1340	0
170	20231101	172800	13418884	1340	1340	1340	1340	0
171	20231101	172700	13418884	1340	1340	1340	1340	0
172	20231101	172600	13418884	1340	1340	1340	1340	0
173	20231101	172500	13418884	1340	1340	1340	1340	0
174	20231101	172400	13418884	1340	1340	1340	1340	0
175	20231101	172300	13418884	1340	1340	1340	1340	0
176	20231101	172200	13418884	1340	1340	1340	1340	0
177	20231101	172100	13418884	1340	1340	1340	1340	0
178	20231101	172000	13418884	1340	1340	1340	1340	0
179	20231101	171900	13418884	1340	1340	1340	1340	0
180	20231101	171800	13418884	1340	1340	1340	1340	0
181	20231101	171700	13418884	1340	1340	1340	1340	0
182	20231101	171600	13418884	1340	1340	1340	1340	710
183	20231101	171500	13418884	1340	1340	1340	1340	0
184	20231101	171400	13418884	1340	1340	1340	1340	0
185	20231101	171300	13418884	1340	1340	1340	1340	0
186	20231101	171200	13418884	1340	1340	1340	1340	0
187	20231101	171100	13418884	1340	1340	1340	1340	0
188	20231101	171000	13418884	1340	1340	1340	1340	0
189	20231101	170900	13418884	1340	1340	1340	1340	0
190	20231101	170800	13418884	1340	1340	1340	1340	0
191	20231101	170700	13418884	1340	1340	1340	1340	0
192	20231101	170600	13418884	1340	1340	1340	1340	0
193	20231101	170500	13418884	1340	1340	1340	1340	0
194	20231101	170400	13418884	1340	1340	1340	1340	0
195	20231101	170300	13418884	1340	1340	1340	1340	0
196	20231101	170200	13418884	1340	1340	1340	1340	0
197	20231101	170100	13418884	1340	1340	1340	1340	0
198	20231101	170000	13418884	1340	1340	1340	1340	0
199	20231101	165900	13418884	1340	1340	1340	1340	0
200	20231101	165800	13418884	1340	1340	1340	1340	0
201	20231101	165700	13418884	1340	1340	1340	1340	0
202	20231101	165600	13418884	1340	1340	1340	1340	0
203	20231101	165500	13418884	1340	1340	1340	1340	0
204	20231101	165400	13418884	1340	1340	1340	1340	0
205	20231101	165300	13418884	1340	1340	1340	1340	0
206	20231101	165200	13418884	1340	1340	1340	1340	0
207	20231101	165100	13418884	1340	1340	1340	1340	0
208	20231101	165000	13418884	1340	1340	1340	1340	0
209	20231101	164900	13418884	1340	1340	1340	1340	0
210	20231101	164800	13418884	1340	1340	1340	1340	0
211	20231101	164700	13418884	1340	1340	1340	1340	0
212	20231101	164600	13418884	1340	1340	1340	1340	710
213	20231101	164500	13418884	1340	1340	1340	1340	0
214	20231101	164400	13418884	1340	1340	1340	1340	0
215	20231101	164300	13418884	1340	1340	1340	1340	0
216	20231101	164200	13418884	1340	1340	1340	1340	0
217	20231101	164100	13418884	1340	1340	1340	1340	0
218	20231101	164000	13418884	1340	1340	1340	1340	0
219	20231101	163900	13418884	1340	1340	1340	1340	0
220	20231101	163800	13418884	1340	1340	1340	1340	0
221	20231101	163700	13418884	1340	1340	1340	1340	0
222	20231101	163600	13418884	1340	1340	1340	1340	0
223	20231101	163500	13418884	1340	1340	1340	1340	0
224	20231101	163400	13418884	1340	1340	1340	1340	0
225	20231101	163300	13418884	1340	1340	1340	1340	0
226	20231101	163200	13418884	1340	1340	1340	1340	0
227	20231101	163100	13418884	1340	1340	1340	1340	0
228	20231101	163000	13418884	1340	1340	1340	1340	0
229	20231101	162900	13418884	1340	1340	1340	1340	0
230	20231101	162800	13418884	1340	1340	1340	1340	0
231	20231101	162700	13418884	1340	1340	1340	1340	0
232	20231101	162600	13418884	1340	1340	1340	1340	0
233	20231101	162500	13418884	1340	1340	1340	1340	0
234	20231101	162400	13418884	1340	1340	1340	1340	0
235	20231101	162300	13418884	1340	1340	1340	1340	0
236	20231101	162200	13418884	1340	1340	1340	1340	0
237	20231101	162100	13418884	1340	1340	1340	1340	0
238	20231101	162000	13418884	1340	1340	1340	1340	0
239	20231101	161900	13418884	1340	1340	1340	1340	0
240	20231101	161800	13418884	1340	1340	1340	1340	0
241	20231101	161700	13418884	1340	1340	1340	1340	0
242	20231101	161600	13418884	1340	1340	1340	1340	710
243	20231101	161500	13418884	1340	1340	1340	1340	0
244	20231101	161400	13418884	1340	1340	1340	1340	0
245	20231101	161300	13418884	1340	1340	1340	1340	0
246	20231101	161200	13418884	1340	1340	1340	1340	0
247	20231101	161100	13418884	1340	1340	1340	1340	0
248	20231101	161000	13418884	1340	1340	1340	1340	0
249	20231101	160900	13418884	1340	1340	1340	1340	0
250	20231101	160800	13418884	1340	1340	1340	1340	0
251	20231101	160700	13418884	1340	1340	1340	1340	0
252	20231101	160600	13418884	1340	1340	1340	1340	0
253	20231101	160500	13418884	1340	1340	1340	1340	0
254	20231101	160400	13418884	1340	1340	1340	1340	0
255	20231101	160300	13418884	1340	1340	1340	1340	0
256	20231101	160200	13418884	1340	1340	1340	1340	0
257	20231101	160100	13418884	1340	1340	1340	1340	0
258	20231101	160000	13418884	1340	1340	1340	1340	0
259	20231101	155900	13418884	1340	1340	1340	1340	0
260	20231101	155800	13418884	1340	1340	1340	1340	0
261	20231101	155700	13418884	1340	1340	1340	1340	0
262	20231101	155600	13418884	1340	1340	1340	1340	0
263	20231101	155500	13418884	1340	1340	1340	1340	0
264	20231101	155400	13418884	1340	1340	1340	1340	0
265	20231101	155300	13418884	1340	1340	1340	1340	0
266	20231101	155200	13418884	1340	1340	1340	1340	0
267	20231101	155100	13418884	1340	1340	1340	1340	0
268	20231101	155000	13418884	1340	1340	1340	1340	0
269	20231101	154900	13418884	1340	1340	1340	1340	0
270	20231101	154800	13418884	1340	1340	1340	1340	0
271	20231101	154700	13418884	1340	1340	1340	1340	0
272	20231101	154600	13418884	1340	1340	1340	1340	710
273	20231101	154500	13418884	1340	1340	1340	1340	0
274	20231101	154400	13418884	1340	1340	1340	1340	0
275	20231101	154300	13418884	1340	1340	1340	1340	0
276	20231101	154200	13418884	1340	1340	1340	1340	0
277	20231101	154100	13418884	1340	1340	1340	1340	0
278	20231101	154000	13418884	1340	1340	1340	1340	0
279	20231101	153900	13418884	1340	1340	1340	1340	0
280	20231101	153800	13418884	1340	1340	1340	1340	0
281	20231101	153700	13418884	1340	1340	1340	1340	0
282	20231101	153600	13418884	1340	1340	1340	1340	0
283	20231101	153500	13418884	1340	1340	1340	1340	0
284	20231101	153400	13418884	1340	1340	1340	1340	0
285	20231101	153300	13418884	1340	1340	1340	1340	0
286	20231101	153200	13418884	1340	1340	1340	1340	0
287	20231101	153100	13418884	1340	1340	1340	1340	0
288	20231101	153000	13418884	1340	1340	1340	1340	710
289	20231101	152900	12467484	1339	1339	1339	1339	0
290	20231101	152800	12467484	1339	1339	1339	1339	0
291	20231101	152700	12467484	1339	1339	1339	1339	0
292	20231101	152600	12467484	1339	1339	1339	1339	0
293	20231101	152500	12467484	1339	1339	1339	1339	0
294	20231101	152400	12467484	1339	1339	1339	1339	0
295	20231101	152300	12467484	1339	1339	1339	1339	0
296	20231101	152200	12467484	1339	1339	1339	1339	0
297	20231101	152100	12467484	1339	1339	1339	1339	0
298	20231101	152000	12467484	1339	1339	1339	1339	0
299	20231101	151900	12467484	1339	1339	1340	1339	12
300	20231101	151800	12451415	1339	1339	1339	1339	20
301	20231101	151700	12424635	1330	1330	1330	1330	40
302	20231101	151600	12371435	1340	1339	1340	1330	250
303	20231101	151500	12037517	1338	1338	1338	1338	9
304	20231101	151400	12025475	1340	1340	1340	1340	0
305	20231101	151300	12025475	1340	1340	1340	1340	0
306	20231101	151200	12025475	1340	1338	1340	1330	211
307	20231101	151100	11743635	1339	1339	1339	1339	150
308	20231101	151000	11542785	1339	1339	1339	1339	1
309	20231101	150900	11541446	1340	1340	1340	1340	0
310	20231101	150800	11541446	1340	1340	1340	1340	0
311	20231101	150700	11541446	1340	1340	1340	1340	0
312	20231101	150600	11541446	1340	1340	1340	1340	0
313	20231101	150500	11541446	1340	1339	1340	1339	11
314	20231101	150400	11526716	1340	1340	1340	1340	0
315	20231101	150300	11526716	1340	1340	1340	1340	0
316	20231101	150200	11526716	1340	1340	1340	1340	0
317	20231101	150100	11526716	1340	1340	1340	1340	0
318	20231101	150000	11526716	1340	1339	1340	1339	10
319	20231101	145900	11513321	1340	1340	1340	1340	0
320	20231101	145800	11513321	1340	1340	1340	1340	10
321	20231101	145700	11499921	1340	1340	1340	1340	0
322	20231101	145600	11499921	1340	1340	1340	1340	0
323	20231101	145500	11499921	1340	1340	1340	1340	0
324	20231101	145400	11499921	1340	1340	1340	1340	0
325	20231101	145300	11499921	1340	1340	1340	1340	300
326	20231101	145200	11097921	1340	1340	1340	1340	1
327	20231101	145100	11096581	1340	1340	1340	1340	0
328	20231101	145000	11096581	1340	1340	1340	1340	1
329	20231101	144900	11095241	1340	1340	1340	1340	0
330	20231101	144800	11095241	1340	1340	1340	1340	0
331	20231101	144700	11095241	1340	1340	1340	1340	0
332	20231101	144600	11095241	1340	1340	1340	1340	0
333	20231101	144500	11095241	1340	1334	1340	1334	200
334	20231101	144400	10828177	1334	1334	1334	1334	0
335	20231101	144300	10828177	1334	1334	1334	1334	0
336	20231101	144200	10828177	1334	1334	1334	1334	0
337	20231101	144100	10828177	1334	1334	1334	1334	0
338	20231101	144000	10828177	1334	1334	1334	1334	0
339	20231101	143900	10828177	1334	1334	1334	1334	0
340	20231101	143800	10828177	1334	1334	1334	1334	0
341	20231101	143700	10828177	1334	1334	1334	1334	10
342	20231101	143600	10814837	1336	1336	1336	1336	0
343	20231101	143500	10814837	1336	1336	1336	1336	0
344	20231101	143400	10814837	1336	1336	1336	1336	0
345	20231101	143300	10814837	1336	1336	1336	1336	0
346	20231101	143200	10814837	1336	1336	1336	1336	224
347	20231101	143100	10515573	1340	1340	1340	1340	0
348	20231101	143000	10515573	1340	1340	1340	1340	0
349	20231101	142900	10515573	1340	1340	1340	1340	0
350	20231101	142800	10515573	1340	1340	1340	1340	0
351	20231101	142700	10515573	1340	1340	1340	1340	0
352	20231101	142600	10515573	1340	1340	1340	1340	0
353	20231101	142500	10515573	1340	1340	1340	1340	10
354	20231101	142400	10502173	1334	1334	1334	1334	0
355	20231101	142300	10502173	1334	1334	1334	1334	5
356	20231101	142200	10495503	1340	1340	1340	1340	0
357	20231101	142100	10495503	1340	1340	1340	1340	0
358	20231101	142000	10495503	1340	1340	1340	1340	0
359	20231101	141900	10495503	1340	1340	1340	1340	0
360	20231101	141800	10495503	1340	1340	1340	1340	0
361	20231101	141700	10495503	1340	1340	1340	1340	0
362	20231101	141600	10495503	1340	1340	1340	1340	0
363	20231101	141500	10495503	1340	1340	1340	1340	0
364	20231101	141400	10495503	1340	1340	1340	1340	0
365	20231101	141300	10495503	1340	1340	1340	1340	0
366	20231101	141200	10495503	1340	1335	1340	1335	10
367	20231101	141100	10482109	1340	1340	1340	1340	0
368	20231101	141000	10482109	1340	1340	1340	1340	0
369	20231101	140900	10482109	1340	1340	1340	1340	0
370	20231101	140800	10482109	1340	1340	1340	1340	0
371	20231101	140700	10482109	1340	1340	1340	1340	0
372	20231101	140600	10482109	1340	1340	1340	1340	0
373	20231101	140500	10482109	1340	1340	1340	1340	0
374	20231101	140400	10482109	1340	1340	1340	1340	0
375	20231101	140300	10482109	1340	1340	1340	1340	0
376	20231101	140200	10482109	1340	1327	1340	1327	130
377	20231101	140100	10308377	1327	1327	1327	1327	0
378	20231101	140000	10308377	1327	1327	1327	1327	3
379	20231101	135900	10304396	1327	1327	1327	1327	0
380	20231101	135800	10304396	1327	1327	1327	1327	0
381	20231101	135700	10304396	1327	1327	1327	1327	0
382	20231101	135600	10304396	1327	1327	1327	1327	0
383	20231101	135500	10304396	1327	1327	1327	1327	0
384	20231101	135400	10304396	1327	1328	1328	1327	30
385	20231101	135300	10264580	1339	1319	1339	1319	323
386	20231101	135200	9836288	1317	1315	1317	1315	7
387	20231101	135100	9827071	1313	1313	1313	1313	0
388	20231101	135000	9827071	1313	1309	1313	1309	3
389	20231101	134900	9823138	1306	1333	1333	1275	754
390	20231101	134800	8841863	1340	1340	1340	1340	0
391	20231101	134700	8841863	1340	1340	1340	1340	0
392	20231101	134600	8841863	1340	1340	1340	1340	0
393	20231101	134500	8841863	1340	1340	1340	1340	10
394	20231101	134400	8828463	1333	1333	1333	1333	0
395	20231101	134300	8828463	1333	1333	1333	1333	1
396	20231101	134200	8827130	1333	1333	1333	1333	7
397	20231101	134100	8817799	1340	1340	1340	1340	0
398	20231101	134000	8817799	1340	1340	1340	1340	0
399	20231101	133900	8817799	1340	1340	1340	1340	0
400	20231101	133800	8817799	1340	1340	1340	1340	0
401	20231101	133700	8817799	1340	1340	1340	1340	0
402	20231101	133600	8817799	1340	1340	1340	1340	0
403	20231101	133500	8817799	1340	1340	1340	1340	0
404	20231101	133400	8817799	1340	1340	1340	1340	0
405	20231101	133300	8817799	1340	1340	1340	1340	0
406	20231101	133200	8817799	1340	1340	1340	1340	0
407	20231101	133100	8817799	1340	1340	1340	1340	0
408	20231101	133000	8817799	1340	1340	1340	1340	0
409	20231101	132900	8817799	1340	1340	1340	1340	0
410	20231101	132800	8817799	1340	1340	1340	1340	0
411	20231101	132700	8817799	1340	1340	1340	1340	0
412	20231101	132600	8817799	1340	1340	1340	1340	0
413	20231101	132500	8817799	1340	1340	1340	1340	0
414	20231101	132400	8817799	1340	1340	1340	1340	0
415	20231101	132300	8817799	1340	1340	1340	1340	0
416	20231101	132200	8817799	1340	1340	1340	1340	100
417	20231101	132100	8683799	1340	1340	1340	1340	0
418	20231101	132000	8683799	1340	1340	1340	1340	0
419	20231101	131900	8683799	1340	1340	1340	1340	0
420	20231101	131800	8683799	1340	1340	1340	1340	0
421	20231101	131700	8683799	1340	1340	1340	1340	0
422	20231101	131600	8683799	1340	1340	1340	1340	0
423	20231101	131500	8683799	1340	1340	1340	1340	0
424	20231101	131400	8683799	1340	1340	1340	1340	0
425	20231101	131300	8683799	1340	1340	1340	1340	0
426	20231101	131200	8683799	1340	1340	1340	1340	0
427	20231101	131100	8683799	1340	1340	1340	1340	0
428	20231101	131000	8683799	1340	1340	1340	1340	0
429	20231101	130900	8683799	1340	1340	1340	1340	0
430	20231101	130800	8683799	1340	1340	1340	1340	0
431	20231101	130700	8683799	1340	1340	1340	1340	0
432	20231101	130600	8683799	1340	1340	1340	1340	0
433	20231101	130500	8683799	1340	1340	1340	1340	0
434	20231101	130400	8683799	1340	1340	1340	1340	0
435	20231101	130300	8683799	1340	1340	1340	1340	0
436	20231101	130200	8683799	1340	1340	1340	1340	0
437	20231101	130100	8683799	1340	1339	1340	1339	300
438	20231101	130000	8281952	1339	1339	1339	1339	0
439	20231101	125900	8281952	1339	1339	1339	1339	0
440	20231101	125800	8281952	1339	1339	1339	1339	0
441	20231101	125700	8281952	1339	1339	1339	1339	0
442	20231101	125600	8281952	1339	1339	1339	1339	0
443	20231101	125500	8281952	1339	1339	1339	1339	0
444	20231101	125400	8281952	1339	1339	1339	1339	0
445	20231101	125300	8281952	1339	1339	1339	1339	0
446	20231101	125200	8281952	1339	1339	1339	1339	0
447	20231101	125100	8281952	1339	1339	1339	1339	0
448	20231101	125000	8281952	1339	1339	1339	1339	0
449	20231101	124900	8281952	1339	1339	1339	1339	0
450	20231101	124800	8281952	1339	1339	1339	1339	0
451	20231101	124700	8281952	1339	1339	1339	1339	0
452	20231101	124600	8281952	1339	1339	1339	1339	0
453	20231101	124500	8281952	1339	1339	1339	1339	0
454	20231101	124400	8281952	1339	1339	1339	1339	0
455	20231101	124300	8281952	1339	1339	1339	1339	0
456	20231101	124200	8281952	1339	1339	1339	1339	0
457	20231101	124100	8281952	1339	1339	1339	1339	0
458	20231101	124000	8281952	1339	1339	1339	1339	0
459	20231101	123900	8281952	1339	1339	1339	1339	10
460	20231101	123800	8268562	1340	1340	1340	1340	0
461	20231101	123700	8268562	1340	1340	1340	1340	0
462	20231101	123600	8268562	1340	1340	1340	1340	0
463	20231101	123500	8268562	1340	1340	1340	1340	0
464	20231101	123400	8268562	1340	1340	1340	1340	0
465	20231101	123300	8268562	1340	1340	1340	1340	0
466	20231101	123200	8268562	1340	1340	1340	1340	0
467	20231101	123100	8268562	1340	1340	1340	1340	0
468	20231101	123000	8268562	1340	1340	1340	1340	0
469	20231101	122900	8268562	1340	1340	1340	1340	0
470	20231101	122800	8268562	1340	1340	1340	1340	0
471	20231101	122700	8268562	1340	1340	1340	1340	0
472	20231101	122600	8268562	1340	1340	1340	1340	0
473	20231101	122500	8268562	1340	1340	1340	1340	0
474	20231101	122400	8268562	1340	1340	1340	1340	0
475	20231101	122300	8268562	1340	1340	1340	1340	0
476	20231101	122200	8268562	1340	1340	1340	1340	7
477	20231101	122100	8259182	1340	1340	1340	1340	0
478	20231101	122000	8259182	1340	1340	1340	1340	0
479	20231101	121900	8259182	1340	1340	1340	1340	0
480	20231101	121800	8259182	1340	1340	1340	1340	0
481	20231101	121700	8259182	1340	1340	1340	1340	0
482	20231101	121600	8259182	1340	1340	1340	1340	0
483	20231101	121500	8259182	1340	1340	1340	1340	0
484	20231101	121400	8259182	1340	1340	1340	1340	0
485	20231101	121300	8259182	1340	1340	1340	1340	0
486	20231101	121200	8259182	1340	1340	1340	1340	0
487	20231101	121100	8259182	1340	1340	1340	1340	0
488	20231101	121000	8259182	1340	1340	1340	1340	0
489	20231101	120900	8259182	1340	1340	1340	1340	0
490	20231101	120800	8259182	1340	1340	1340	1340	0
491	20231101	120700	8259182	1340	1340	1340	1340	0
492	20231101	120600	8259182	1340	1340	1340	1340	0
493	20231101	120500	8259182	1340	1340	1340	1340	0
494	20231101	120400	8259182	1340	1340	1340	1340	0
495	20231101	120300	8259182	1340	1340	1340	1340	0
496	20231101	120200	8259182	1340	1340	1340	1340	0
497	20231101	120100	8259182	1340	1340	1340	1340	0
498	20231101	120000	8259182	1340	1340	1340	1340	0
499	20231101	115900	8259182	1340	1340	1340	1340	0
500	20231101	115800	8259182	1340	1340	1340	1340	0
501	20231101	115700	8259182	1340	1340	1340	1340	0
502	20231101	115600	8259182	1340	1340	1340	1340	0
503	20231101	115500	8259182	1340	1340	1340	1340	0
504	20231101	115400	8259182	1340	1340	1340	1340	0
505	20231101	115300	8259182	1340	1339	1340	1339	217
506	20231101	115200	7968602	1340	1340	1340	1340	0
507	20231101	115100	7968602	1340	1340	1340	1340	0
508	20231101	115000	7968602	1340	1340	1340	1340	0
509	20231101	114900	7968602	1340	1340	1340	1340	0
510	20231101	114800	7968602	1340	1340	1340	1340	0
511	20231101	114700	7968602	1340	1340	1340	1340	0
512	20231101	114600	7968602	1340	1340	1340	1340	0
513	20231101	114500	7968602	1340	1340	1340	1340	0
514	20231101	114400	7968602	1340	1340	1340	1340	0
515	20231101	114300	7968602	1340	1340	1340	1340	0
516	20231101	114200	7968602	1340	1340	1340	1340	0
517	20231101	114100	7968602	1340	1340	1340	1340	0
518	20231101	114000	7968602	1340	1340	1340	1340	0
519	20231101	113900	7968602	1340	1340	1340	1340	0
520	20231101	113800	7968602	1340	1340	1340	1340	0
521	20231101	113700	7968602	1340	1340	1340	1340	0
522	20231101	113600	7968602	1340	1340	1340	1340	0
523	20231101	113500	7968602	1340	1340	1340	1340	0
524	20231101	113400	7968602	1340	1340	1340	1340	0
525	20231101	113300	7968602	1340	1340	1340	1340	0
526	20231101	113200	7968602	1340	1339	1340	1339	35
527	20231101	113100	7921734	1340	1340	1340	1340	0
528	20231101	113000	7921734	1340	1337	1340	1337	50
529	20231101	112900	7854782	1335	1327	1335	1327	150
530	20231101	112800	7655518	1325	1325	1325	1325	0
531	20231101	112700	7655518	1325	1325	1325	1325	0
532	20231101	112600	7655518	1325	1325	1325	1325	0
533	20231101	112500	7655518	1325	1325	1325	1325	0
534	20231101	112400	7655518	1325	1325	1325	1325	0
535	20231101	112300	7655518	1325	1325	1325	1325	0
536	20231101	112200	7655518	1325	1325	1325	1325	0
537	20231101	112100	7655518	1325	1325	1325	1325	0
538	20231101	112000	7655518	1325	1325	1325	1325	970
539	20231101	111900	6370268	1325	1325	1325	1325	1000
540	20231101	111800	5045268	1325	1325	1325	1325	0
541	20231101	111700	5045268	1325	1325	1325	1325	0
542	20231101	111600	5045268	1325	1325	1325	1325	0
543	20231101	111500	5045268	1325	1325	1325	1325	0
544	20231101	111400	5045268	1325	1325	1325	1325	0
545	20231101	111300	5045268	1325	1325	1325	1325	0
546	20231101	111200	5045268	1325	1325	1325	1325	0
547	20231101	111100	5045268	1325	1325	1325	1325	0
548	20231101	111000	5045268	1325	1325	1325	1325	0
549	20231101	110900	5045268	1325	1325	1325	1325	0
550	20231101	110800	5045268	1325	1325	1325	1325	0
551	20231101	110700	5045268	1325	1325	1325	1325	0
552	20231101	110600	5045268	1325	1325	1325	1325	0
553	20231101	110500	5045268	1325	1325	1325	1325	0
554	20231101	110400	5045268	1325	1325	1325	1325	0
555	20231101	110300	5045268	1325	1325	1325	1325	0
556	20231101	110200	5045268	1325	1325	1325	1325	0
557	20231101	110100	5045268	1325	1325	1325	1325	0
558	20231101	110000	5045268	1325	1325	1325	1325	0
559	20231101	105900	5045268	1325	1325	1325	1325	0
560	20231101	105800	5045268	1325	1325	1325	1325	0
561	20231101	105700	5045268	1325	1325	1325	1325	30
562	20231101	105600	5005518	1325	1325	1325	1325	0
563	20231101	105500	5005518	1325	1325	1325	1325	0
564	20231101	105400	5005518	1325	1325	1325	1325	0
565	20231101	105300	5005518	1325	1325	1325	1325	0
566	20231101	105200	5005518	1325	1325	1325	1325	0
567	20231101	105100	5005518	1325	1325	1325	1325	0
568	20231101	105000	5005518	1325	1325	1325	1325	0
569	20231101	104900	5005518	1325	1325	1325	1325	1
570	20231101	104800	5004193	1325	1325	1325	1325	0
571	20231101	104700	5004193	1325	1325	1325	1325	0
572	20231101	104600	5004193	1325	1325	1325	1325	0
573	20231101	104500	5004193	1325	1325	1325	1325	0
574	20231101	104400	5004193	1325	1325	1325	1325	0
575	20231101	104300	5004193	1325	1325	1325	1325	0
576	20231101	104200	5004193	1325	1325	1325	1325	0
577	20231101	104100	5004193	1325	1325	1325	1325	0
578	20231101	104000	5004193	1325	1325	1325	1325	0
579	20231101	103900	5004193	1325	1325	1325	1325	0
580	20231101	103800	5004193	1325	1325	1325	1325	0
581	20231101	103700	5004193	1325	1325	1325	1325	0
582	20231101	103600	5004193	1325	1325	1325	1325	0
583	20231101	103500	5004193	1325	1325	1325	1325	0
584	20231101	103400	5004193	1325	1325	1325	1325	0
585	20231101	103300	5004193	1325	1325	1325	1325	0
586	20231101	103200	5004193	1325	1325	1325	1325	10
587	20231101	103100	4990943	1325	1325	1325	1325	0
588	20231101	103000	4990943	1325	1325	1325	1325	0
589	20231101	102900	4990943	1325	1325	1325	1325	0
590	20231101	102800	4990943	1325	1325	1325	1325	0
591	20231101	102700	4990943	1325	1325	1325	1325	0
592	20231101	102600	4990943	1325	1325	1325	1325	0
593	20231101	102500	4990943	1325	1325	1325	1325	0
594	20231101	102400	4990943	1325	1325	1325	1325	0
595	20231101	102300	4990943	1325	1325	1325	1325	0
596	20231101	102200	4990943	1325	1325	1325	1325	0
597	20231101	102100	4990943	1325	1325	1325	1325	0
598	20231101	102000	4990943	1325	1325	1325	1325	0
599	20231101	101900	4990943	1325	1325	1325	1325	1
600	20231101	101800	4989618	1325	1325	1325	1325	10
601	20231101	101700	4976368	1325	1325	1325	1325	0
602	20231101	101600	4976368	1325	1325	1325	1325	0
603	20231101	101500	4976368	1325	1325	1325	1325	0
604	20231101	101400	4976368	1325	1325	1325	1325	0
605	20231101	101300	4976368	1325	1325	1325	1325	0
606	20231101	101200	4976368	1325	1325	1325	1325	0
607	20231101	101100	4976368	1325	1325	1325	1325	0
608	20231101	101000	4976368	1325	1325	1325	1325	0
609	20231101	100900	4976368	1325	1325	1325	1325	0
610	20231101	100800	4976368	1325	1325	1325	1325	0
611	20231101	100700	4976368	1325	1325	1325	1325	0
612	20231101	100600	4976368	1325	1325	1325	1325	0
613	20231101	100500	4976368	1325	1325	1325	1325	0
614	20231101	100400	4976368	1325	1325	1325	1325	0
615	20231101	100300	4976368	1325	1325	1325	1325	0
616	20231101	100200	4976368	1325	1325	1325	1325	0
617	20231101	100100	4976368	1325	1325	1325	1325	96
618	20231101	100000	4849168	1325	1325	1325	1325	1
619	20231101	095900	4847843	1325	1325	1325	1325	0
620	20231101	095800	4847843	1325	1325	1325	1325	0
621	20231101	095700	4847843	1325	1325	1325	1325	7
622	20231101	095600	4838568	1325	1325	1325	1325	0
623	20231101	095500	4838568	1325	1325	1325	1325	0
624	20231101	095400	4838568	1325	1325	1325	1325	0
625	20231101	095300	4838568	1325	1325	1325	1325	0
626	20231101	095200	4838568	1325	1325	1325	1325	0
627	20231101	095100	4838568	1325	1325	1325	1325	0
628	20231101	095000	4838568	1325	1325	1325	1325	0
629	20231101	094900	4838568	1325	1325	1325	1325	0
630	20231101	094800	4838568	1325	1325	1325	1325	0
631	20231101	094700	4838568	1325	1325	1325	1325	0
632	20231101	094600	4838568	1325	1325	1325	1325	0
633	20231101	094500	4838568	1325	1325	1325	1325	0
634	20231101	094400	4838568	1325	1325	1325	1325	0
635	20231101	094300	4838568	1325	1325	1325	1325	1
636	20231101	094200	4837243	1325	1325	1325	1325	0
637	20231101	094100	4837243	1325	1325	1325	1325	0
638	20231101	094000	4837243	1325	1325	1325	1325	0
639	20231101	093900	4837243	1325	1325	1325	1325	0
640	20231101	093800	4837243	1325	1325	1325	1325	90
641	20231101	093700	4717993	1325	1325	1325	1325	1
642	20231101	093600	4716668	1325	1325	1325	1325	0
643	20231101	093500	4716668	1325	1325	1325	1325	0
644	20231101	093400	4716668	1325	1325	1325	1325	1
645	20231101	093300	4715343	1324	1320	1325	1320	174
646	20231101	093200	4485249	1320	1313	1320	1313	943
647	20231101	093100	3242430	1313	1311	1313	1311	1000
648	20231101	093000	1929966	1313	1313	1313	1313	0
649	20231101	092900	1929966	1313	1313	1313	1313	0
650	20231101	092800	1929966	1313	1313	1313	1313	0
651	20231101	092700	1929966	1313	1313	1313	1313	0
652	20231101	092600	1929966	1313	1313	1313	1313	0
653	20231101	092500	1929966	1313	1313	1313	1313	0
654	20231101	092400	1929966	1313	1313	1313	1313	0
655	20231101	092300	1929966	1313	1313	1313	1313	0
656	20231101	092200	1929966	1313	1313	1313	1313	0
657	20231101	092100	1929966	1313	1313	1313	1313	0
658	20231101	092000	1929966	1313	1313	1313	1313	0
659	20231101	091900	1929966	1313	1313	1313	1313	0
660	20231101	091800	1929966	1313	1307	1313	1300	849
661	20231101	091700	826121	1320	1320	1320	1320	0
662	20231101	091600	826121	1320	1320	1320	1320	0
663	20231101	091500	826121	1320	1320	1320	1320	0
664	20231101	091400	826121	1320	1320	1320	1320	1
665	20231101	091300	824801	1320	1320	1320	1320	0
666	20231101	091200	824801	1320	1320	1320	1320	0
667	20231101	091100	824801	1320	1320	1320	1320	0
668	20231101	091000	824801	1320	1320	1320	1320	0
669	20231101	090900	824801	1320	1320	1320	1320	1
670	20231101	090800	823481	1319	1317	1319	1317	2
671	20231101	090700	820845	1305	1305	1305	1305	0
672	20231101	090600	820845	1305	1305	1305	1305	0
673	20231101	090500	820845	1305	1305	1305	1305	0
674	20231101	090400	820845	1305	1305	1305	1305	0
675	20231101	090300	820845	1305	1305	1305	1305	0
676	20231101	090200	820845	1305	1305	1305	1305	99
677	20231101	090100	691650	1305	1305	1305	1305	0
678	20231101	090000	691650	1305	1305	1305	1305	530