KissMeData/307280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210200	146133353	1600	1600	1600	1600	445
3	20231101	210100	146133353	1600	1600	1600	1600	0
4	20231101	210000	146133353	1600	1600	1600	1600	0
5	20231101	205900	146133353	1600	1600	1600	1600	0
6	20231101	205800	146133353	1600	1600	1600	1600	0
7	20231101	205700	146133353	1600	1600	1600	1600	0
8	20231101	205600	146133353	1600	1600	1600	1600	0
9	20231101	205500	146133353	1600	1600	1600	1600	0
10	20231101	205400	146133353	1600	1600	1600	1600	0
11	20231101	205300	146133353	1600	1600	1600	1600	0
12	20231101	205200	146133353	1600	1600	1600	1600	0
13	20231101	205100	146133353	1600	1600	1600	1600	0
14	20231101	205000	146133353	1600	1600	1600	1600	0
15	20231101	204900	146133353	1600	1600	1600	1600	0
16	20231101	204800	146133353	1600	1600	1600	1600	0
17	20231101	204700	146133353	1600	1600	1600	1600	0
18	20231101	204600	146133353	1600	1600	1600	1600	0
19	20231101	204500	146133353	1600	1600	1600	1600	0
20	20231101	204400	146133353	1600	1600	1600	1600	0
21	20231101	204300	146133353	1600	1600	1600	1600	0
22	20231101	204200	146133353	1600	1600	1600	1600	0
23	20231101	204100	146133353	1600	1600	1600	1600	0
24	20231101	204000	146133353	1600	1600	1600	1600	0
25	20231101	203900	146133353	1600	1600	1600	1600	0
26	20231101	203800	146133353	1600	1600	1600	1600	0
27	20231101	203700	146133353	1600	1600	1600	1600	0
28	20231101	203600	146133353	1600	1600	1600	1600	0
29	20231101	203500	146133353	1600	1600	1600	1600	0
30	20231101	203400	146133353	1600	1600	1600	1600	0
31	20231101	203300	146133353	1600	1600	1600	1600	0
32	20231101	203200	146133353	1600	1600	1600	1600	445
33	20231101	203100	146133353	1600	1600	1600	1600	0
34	20231101	203000	146133353	1600	1600	1600	1600	0
35	20231101	202900	146133353	1600	1600	1600	1600	0
36	20231101	202800	146133353	1600	1600	1600	1600	0
37	20231101	202700	146133353	1600	1600	1600	1600	0
38	20231101	202600	146133353	1600	1600	1600	1600	0
39	20231101	202500	146133353	1600	1600	1600	1600	0
40	20231101	202400	146133353	1600	1600	1600	1600	0
41	20231101	202300	146133353	1600	1600	1600	1600	0
42	20231101	202200	146133353	1600	1600	1600	1600	0
43	20231101	202100	146133353	1600	1600	1600	1600	0
44	20231101	202000	146133353	1600	1600	1600	1600	0
45	20231101	201900	146133353	1600	1600	1600	1600	0
46	20231101	201800	146133353	1600	1600	1600	1600	0
47	20231101	201700	146133353	1600	1600	1600	1600	0
48	20231101	201600	146133353	1600	1600	1600	1600	0
49	20231101	201500	146133353	1600	1600	1600	1600	0
50	20231101	201400	146133353	1600	1600	1600	1600	0
51	20231101	201300	146133353	1600	1600	1600	1600	0
52	20231101	201200	146133353	1600	1600	1600	1600	0
53	20231101	201100	146133353	1600	1600	1600	1600	0
54	20231101	201000	146133353	1600	1600	1600	1600	0
55	20231101	200900	146133353	1600	1600	1600	1600	0
56	20231101	200800	146133353	1600	1600	1600	1600	0
57	20231101	200700	146133353	1600	1600	1600	1600	0
58	20231101	200600	146133353	1600	1600	1600	1600	0
59	20231101	200500	146133353	1600	1600	1600	1600	0
60	20231101	200400	146133353	1600	1600	1600	1600	0
61	20231101	200300	146133353	1600	1600	1600	1600	0
62	20231101	200200	146133353	1600	1600	1600	1600	445
63	20231101	200100	146133353	1600	1600	1600	1600	0
64	20231101	200000	146133353	1600	1600	1600	1600	0
65	20231101	195900	146133353	1600	1600	1600	1600	0
66	20231101	195800	146133353	1600	1600	1600	1600	0
67	20231101	195700	146133353	1600	1600	1600	1600	0
68	20231101	195600	146133353	1600	1600	1600	1600	0
69	20231101	195500	146133353	1600	1600	1600	1600	0
70	20231101	195400	146133353	1600	1600	1600	1600	0
71	20231101	195300	146133353	1600	1600	1600	1600	0
72	20231101	195200	146133353	1600	1600	1600	1600	0
73	20231101	195100	146133353	1600	1600	1600	1600	0
74	20231101	195000	146133353	1600	1600	1600	1600	0
75	20231101	194900	146133353	1600	1600	1600	1600	0
76	20231101	194800	146133353	1600	1600	1600	1600	0
77	20231101	194700	146133353	1600	1600	1600	1600	0
78	20231101	194600	146133353	1600	1600	1600	1600	0
79	20231101	194500	146133353	1600	1600	1600	1600	0
80	20231101	194400	146133353	1600	1600	1600	1600	0
81	20231101	194300	146133353	1600	1600	1600	1600	0
82	20231101	194200	146133353	1600	1600	1600	1600	0
83	20231101	194100	146133353	1600	1600	1600	1600	0
84	20231101	194000	146133353	1600	1600	1600	1600	0
85	20231101	193900	146133353	1600	1600	1600	1600	0
86	20231101	193800	146133353	1600	1600	1600	1600	0
87	20231101	193700	146133353	1600	1600	1600	1600	0
88	20231101	193600	146133353	1600	1600	1600	1600	0
89	20231101	193500	146133353	1600	1600	1600	1600	0
90	20231101	193400	146133353	1600	1600	1600	1600	0
91	20231101	193300	146133353	1600	1600	1600	1600	0
92	20231101	193200	146133353	1600	1600	1600	1600	445
93	20231101	193100	146133353	1600	1600	1600	1600	0
94	20231101	193000	146133353	1600	1600	1600	1600	0
95	20231101	192900	146133353	1600	1600	1600	1600	0
96	20231101	192800	146133353	1600	1600	1600	1600	0
97	20231101	192700	146133353	1600	1600	1600	1600	0
98	20231101	192600	146133353	1600	1600	1600	1600	0
99	20231101	192500	146133353	1600	1600	1600	1600	0
100	20231101	192400	146133353	1600	1600	1600	1600	0
101	20231101	192300	146133353	1600	1600	1600	1600	0
102	20231101	192200	146133353	1600	1600	1600	1600	0
103	20231101	192100	146133353	1600	1600	1600	1600	0
104	20231101	192000	146133353	1600	1600	1600	1600	0
105	20231101	191900	146133353	1600	1600	1600	1600	0
106	20231101	191800	146133353	1600	1600	1600	1600	0
107	20231101	191700	146133353	1600	1600	1600	1600	0
108	20231101	191600	146133353	1600	1600	1600	1600	0
109	20231101	191500	146133353	1600	1600	1600	1600	0
110	20231101	191400	146133353	1600	1600	1600	1600	0
111	20231101	191300	146133353	1600	1600	1600	1600	0
112	20231101	191200	146133353	1600	1600	1600	1600	0
113	20231101	191100	146133353	1600	1600	1600	1600	0
114	20231101	191000	146133353	1600	1600	1600	1600	0
115	20231101	190900	146133353	1600	1600	1600	1600	0
116	20231101	190800	146133353	1600	1600	1600	1600	0
117	20231101	190700	146133353	1600	1600	1600	1600	0
118	20231101	190600	146133353	1600	1600	1600	1600	0
119	20231101	190500	146133353	1600	1600	1600	1600	0
120	20231101	190400	146133353	1600	1600	1600	1600	0
121	20231101	190300	146133353	1600	1600	1600	1600	0
122	20231101	190200	146133353	1600	1600	1600	1600	445
123	20231101	190100	146133353	1600	1600	1600	1600	0
124	20231101	190000	146133353	1600	1600	1600	1600	0
125	20231101	185900	146133353	1600	1600	1600	1600	0
126	20231101	185800	146133353	1600	1600	1600	1600	0
127	20231101	185700	146133353	1600	1600	1600	1600	0
128	20231101	185600	146133353	1600	1600	1600	1600	0
129	20231101	185500	146133353	1600	1600	1600	1600	0
130	20231101	185400	146133353	1600	1600	1600	1600	0
131	20231101	185300	146133353	1600	1600	1600	1600	0
132	20231101	185200	146133353	1600	1600	1600	1600	0
133	20231101	185100	146133353	1600	1600	1600	1600	0
134	20231101	185000	146133353	1600	1600	1600	1600	0
135	20231101	184900	146133353	1600	1600	1600	1600	0
136	20231101	184800	146133353	1600	1600	1600	1600	0
137	20231101	184700	146133353	1600	1600	1600	1600	0
138	20231101	184600	146133353	1600	1600	1600	1600	0
139	20231101	184500	146133353	1600	1600	1600	1600	0
140	20231101	184400	146133353	1600	1600	1600	1600	0
141	20231101	184300	146133353	1600	1600	1600	1600	0
142	20231101	184200	146133353	1600	1600	1600	1600	0
143	20231101	184100	146133353	1600	1600	1600	1600	0
144	20231101	184000	146133353	1600	1600	1600	1600	0
145	20231101	183900	146133353	1600	1600	1600	1600	0
146	20231101	183800	146133353	1600	1600	1600	1600	0
147	20231101	183700	146133353	1600	1600	1600	1600	0
148	20231101	183600	146133353	1600	1600	1600	1600	0
149	20231101	183500	146133353	1600	1600	1600	1600	0
150	20231101	183400	146133353	1600	1600	1600	1600	0
151	20231101	183300	146133353	1600	1600	1600	1600	0
152	20231101	183200	146133353	1600	1600	1600	1600	445
153	20231101	183100	146133353	1600	1600	1600	1600	0
154	20231101	183000	146133353	1600	1600	1600	1600	0
155	20231101	182900	146133353	1600	1600	1600	1600	0
156	20231101	182800	146133353	1600	1600	1600	1600	0
157	20231101	182700	146133353	1600	1600	1600	1600	0
158	20231101	182600	146133353	1600	1600	1600	1600	0
159	20231101	182500	146133353	1600	1600	1600	1600	0
160	20231101	182400	146133353	1600	1600	1600	1600	0
161	20231101	182300	146133353	1600	1600	1600	1600	0
162	20231101	182200	146133353	1600	1600	1600	1600	0
163	20231101	182100	146133353	1600	1600	1600	1600	0
164	20231101	182000	146133353	1600	1600	1600	1600	0
165	20231101	181900	146133353	1600	1600	1600	1600	0
166	20231101	181800	146133353	1600	1600	1600	1600	0
167	20231101	181700	146133353	1600	1600	1600	1600	0
168	20231101	181600	146133353	1600	1600	1600	1600	0
169	20231101	181500	146133353	1600	1600	1600	1600	0
170	20231101	181400	146133353	1600	1600	1600	1600	0
171	20231101	181300	146133353	1600	1600	1600	1600	0
172	20231101	181200	146133353	1600	1600	1600	1600	0
173	20231101	181100	146133353	1600	1600	1600	1600	0
174	20231101	181000	146133353	1600	1600	1600	1600	0
175	20231101	180900	146133353	1600	1600	1600	1600	0
176	20231101	180800	146133353	1600	1600	1600	1600	0
177	20231101	180700	146133353	1600	1600	1600	1600	0
178	20231101	180600	146133353	1600	1600	1600	1600	0
179	20231101	180500	146133353	1600	1600	1600	1600	0
180	20231101	180400	146133353	1600	1600	1600	1600	0
181	20231101	180300	146133353	1600	1600	1600	1600	0
182	20231101	180200	146133353	1600	1600	1600	1600	445
183	20231101	180100	146133353	1600	1600	1600	1600	0
184	20231101	180000	146133353	1600	1600	1600	1600	0
185	20231101	175900	146133353	1600	1600	1600	1600	0
186	20231101	175800	146133353	1600	1600	1600	1600	0
187	20231101	175700	146133353	1600	1600	1600	1600	0
188	20231101	175600	146133353	1600	1600	1600	1600	0
189	20231101	175500	146133353	1600	1600	1600	1600	0
190	20231101	175400	146133353	1600	1600	1600	1600	0
191	20231101	175300	146133353	1600	1600	1600	1600	0
192	20231101	175200	146133353	1600	1600	1600	1600	0
193	20231101	175100	146133353	1600	1600	1600	1600	0
194	20231101	175000	146133353	1600	1600	1600	1600	0
195	20231101	174900	146133353	1600	1600	1600	1600	0
196	20231101	174800	146133353	1600	1600	1600	1600	0
197	20231101	174700	146133353	1600	1600	1600	1600	0
198	20231101	174600	146133353	1600	1600	1600	1600	0
199	20231101	174500	146133353	1600	1600	1600	1600	0
200	20231101	174400	146133353	1600	1600	1600	1600	0
201	20231101	174300	146133353	1600	1600	1600	1600	0
202	20231101	174200	146133353	1600	1600	1600	1600	0
203	20231101	174100	146133353	1600	1600	1600	1600	0
204	20231101	174000	146133353	1600	1600	1600	1600	0
205	20231101	173900	146133353	1600	1600	1600	1600	0
206	20231101	173800	146133353	1600	1600	1600	1600	0
207	20231101	173700	146133353	1600	1600	1600	1600	0
208	20231101	173600	146133353	1600	1600	1600	1600	0
209	20231101	173500	146133353	1600	1600	1600	1600	0
210	20231101	173400	146133353	1600	1600	1600	1600	0
211	20231101	173300	146133353	1600	1600	1600	1600	0
212	20231101	173200	146133353	1600	1600	1600	1600	445
213	20231101	173100	146133353	1600	1600	1600	1600	0
214	20231101	173000	146133353	1600	1600	1600	1600	0
215	20231101	172900	146133353	1600	1600	1600	1600	0
216	20231101	172800	146133353	1600	1600	1600	1600	0
217	20231101	172700	146133353	1600	1600	1600	1600	0
218	20231101	172600	146133353	1600	1600	1600	1600	0
219	20231101	172500	146133353	1600	1600	1600	1600	0
220	20231101	172400	146133353	1600	1600	1600	1600	0
221	20231101	172300	146133353	1600	1600	1600	1600	0
222	20231101	172200	146133353	1600	1600	1600	1600	0
223	20231101	172100	146133353	1600	1600	1600	1600	0
224	20231101	172000	146133353	1600	1600	1600	1600	0
225	20231101	171900	146133353	1600	1600	1600	1600	0
226	20231101	171800	146133353	1600	1600	1600	1600	0
227	20231101	171700	146133353	1600	1600	1600	1600	0
228	20231101	171600	146133353	1600	1600	1600	1600	0
229	20231101	171500	146133353	1600	1600	1600	1600	0
230	20231101	171400	146133353	1600	1600	1600	1600	0
231	20231101	171300	146133353	1600	1600	1600	1600	0
232	20231101	171200	146133353	1600	1600	1600	1600	0
233	20231101	171100	146133353	1600	1600	1600	1600	0
234	20231101	171000	146133353	1600	1600	1600	1600	0
235	20231101	170900	146133353	1600	1600	1600	1600	0
236	20231101	170800	146133353	1600	1600	1600	1600	0
237	20231101	170700	146133353	1600	1600	1600	1600	0
238	20231101	170600	146133353	1600	1600	1600	1600	0
239	20231101	170500	146133353	1600	1600	1600	1600	0
240	20231101	170400	146133353	1600	1600	1600	1600	0
241	20231101	170300	146133353	1600	1600	1600	1600	0
242	20231101	170200	146133353	1600	1600	1600	1600	445
243	20231101	170100	146133353	1600	1600	1600	1600	0
244	20231101	170000	146133353	1600	1600	1600	1600	0
245	20231101	165900	146133353	1600	1600	1600	1600	0
246	20231101	165800	146133353	1600	1600	1600	1600	0
247	20231101	165700	146133353	1600	1600	1600	1600	0
248	20231101	165600	146133353	1600	1600	1600	1600	0
249	20231101	165500	146133353	1600	1600	1600	1600	0
250	20231101	165400	146133353	1600	1600	1600	1600	0
251	20231101	165300	146133353	1600	1600	1600	1600	0
252	20231101	165200	146133353	1600	1600	1600	1600	0
253	20231101	165100	146133353	1600	1600	1600	1600	0
254	20231101	165000	146133353	1600	1600	1600	1600	0
255	20231101	164900	146133353	1600	1600	1600	1600	0
256	20231101	164800	146133353	1600	1600	1600	1600	0
257	20231101	164700	146133353	1600	1600	1600	1600	0
258	20231101	164600	146133353	1600	1600	1600	1600	0
259	20231101	164500	146133353	1600	1600	1600	1600	0
260	20231101	164400	146133353	1600	1600	1600	1600	0
261	20231101	164300	146133353	1600	1600	1600	1600	0
262	20231101	164200	146133353	1600	1600	1600	1600	0
263	20231101	164100	146133353	1600	1600	1600	1600	0
264	20231101	164000	146133353	1600	1600	1600	1600	0
265	20231101	163900	146133353	1600	1600	1600	1600	0
266	20231101	163800	146133353	1600	1600	1600	1600	0
267	20231101	163700	146133353	1600	1600	1600	1600	0
268	20231101	163600	146133353	1600	1600	1600	1600	0
269	20231101	163500	146133353	1600	1600	1600	1600	0
270	20231101	163400	146133353	1600	1600	1600	1600	0
271	20231101	163300	146133353	1600	1600	1600	1600	0
272	20231101	163200	146133353	1600	1600	1600	1600	445
273	20231101	163100	146133353	1600	1600	1600	1600	0
274	20231101	163000	146133353	1600	1600	1600	1600	0
275	20231101	162900	146133353	1600	1600	1600	1600	0
276	20231101	162800	146133353	1600	1600	1600	1600	0
277	20231101	162700	146133353	1600	1600	1600	1600	0
278	20231101	162600	146133353	1600	1600	1600	1600	0
279	20231101	162500	146133353	1600	1600	1600	1600	0
280	20231101	162400	146133353	1600	1600	1600	1600	0
281	20231101	162300	146133353	1600	1600	1600	1600	0
282	20231101	162200	146133353	1600	1600	1600	1600	0
283	20231101	162100	146133353	1600	1600	1600	1600	0
284	20231101	162000	146133353	1600	1600	1600	1600	0
285	20231101	161900	146133353	1600	1600	1600	1600	0
286	20231101	161800	146133353	1600	1600	1600	1600	0
287	20231101	161700	146133353	1600	1600	1600	1600	0
288	20231101	161600	146133353	1600	1600	1600	1600	0
289	20231101	161500	146133353	1600	1600	1600	1600	0
290	20231101	161400	146133353	1600	1600	1600	1600	0
291	20231101	161300	146133353	1600	1600	1600	1600	0
292	20231101	161200	146133353	1600	1600	1600	1600	0
293	20231101	161100	146133353	1600	1600	1600	1600	0
294	20231101	161000	146133353	1600	1600	1600	1600	0
295	20231101	160900	146133353	1600	1600	1600	1600	0
296	20231101	160800	146133353	1600	1600	1600	1600	0
297	20231101	160700	146133353	1600	1600	1600	1600	0
298	20231101	160600	146133353	1600	1600	1600	1600	0
299	20231101	160500	146133353	1600	1600	1600	1600	0
300	20231101	160400	146133353	1600	1600	1600	1600	0
301	20231101	160300	146133353	1600	1600	1600	1600	0
302	20231101	160200	146133353	1600	1600	1600	1600	445
303	20231101	160100	146133353	1600	1600	1600	1600	0
304	20231101	160000	146133353	1600	1600	1600	1600	0
305	20231101	155900	146133353	1600	1600	1600	1600	0
306	20231101	155800	146133353	1600	1600	1600	1600	0
307	20231101	155700	146133353	1600	1600	1600	1600	0
308	20231101	155600	146133353	1600	1600	1600	1600	0
309	20231101	155500	146133353	1600	1600	1600	1600	0
310	20231101	155400	146133353	1600	1600	1600	1600	0
311	20231101	155300	146133353	1600	1600	1600	1600	0
312	20231101	155200	146133353	1600	1600	1600	1600	0
313	20231101	155100	146133353	1600	1600	1600	1600	0
314	20231101	155000	146133353	1600	1600	1600	1600	0
315	20231101	154900	146133353	1600	1600	1600	1600	0
316	20231101	154800	146133353	1600	1600	1600	1600	0
317	20231101	154700	146133353	1600	1600	1600	1600	0
318	20231101	154600	146133353	1600	1600	1600	1600	0
319	20231101	154500	146133353	1600	1600	1600	1600	0
320	20231101	154400	146133353	1600	1600	1600	1600	0
321	20231101	154300	146133353	1600	1600	1600	1600	0
322	20231101	154200	146133353	1600	1600	1600	1600	0
323	20231101	154100	146133353	1600	1600	1600	1600	0
324	20231101	154000	146133353	1600	1600	1600	1600	0
325	20231101	153900	146133353	1600	1600	1600	1600	0
326	20231101	153800	146133353	1600	1600	1600	1600	0
327	20231101	153700	146133353	1600	1600	1600	1600	0
328	20231101	153600	146133353	1600	1600	1600	1600	0
329	20231101	153500	146133353	1600	1600	1600	1600	0
330	20231101	153400	146133353	1600	1600	1600	1600	0
331	20231101	153300	146133353	1600	1600	1600	1600	0
332	20231101	153200	146133353	1600	1600	1600	1600	445
333	20231101	153100	146133353	1600	1600	1600	1600	0
334	20231101	153000	146133353	1600	1600	1600	1600	445
335	20231101	152900	145421353	1604	1604	1604	1604	0
336	20231101	152800	145421353	1604	1604	1604	1604	0
337	20231101	152700	145421353	1604	1604	1604	1604	0
338	20231101	152600	145421353	1604	1604	1604	1604	0
339	20231101	152500	145421353	1604	1604	1604	1604	0
340	20231101	152400	145421353	1604	1604	1604	1604	0
341	20231101	152300	145421353	1604	1604	1604	1604	0
342	20231101	152200	145421353	1604	1604	1604	1604	0
343	20231101	152100	145421353	1604	1604	1604	1604	0
344	20231101	152000	145421353	1604	1604	1604	1604	0
345	20231101	151900	145421353	1604	1604	1604	1601	185
346	20231101	151800	145124745	1604	1604	1604	1604	0
347	20231101	151700	145124745	1604	1604	1604	1604	1
348	20231101	151600	145123141	1592	1604	1604	1592	20
349	20231101	151500	145091185	1604	1602	1604	1601	95
350	20231101	151400	144939049	1604	1604	1604	1604	0
351	20231101	151300	144939049	1604	1600	1604	1600	980
352	20231101	151200	143369272	1600	1600	1600	1600	34
353	20231101	151100	143314872	1600	1600	1600	1600	113
354	20231101	151000	143134072	1601	1601	1601	1601	0
355	20231101	150900	143134072	1601	1597	1601	1597	965
356	20231101	150800	141592963	1597	1597	1597	1597	0
357	20231101	150700	141592963	1597	1597	1597	1597	1
358	20231101	150600	141591366	1596	1597	1597	1596	87
359	20231101	150500	141452477	1597	1597	1597	1597	1
360	20231101	150400	141450880	1595	1595	1595	1595	2
361	20231101	150300	141447690	1597	1596	1597	1596	71
362	20231101	150200	141334372	1597	1597	1597	1597	0
363	20231101	150100	141334372	1597	1597	1597	1597	0
364	20231101	150000	141334372	1597	1597	1597	1597	0
365	20231101	145900	141334372	1597	1592	1597	1592	2
366	20231101	145800	141331183	1597	1597	1597	1597	0
367	20231101	145700	141331183	1597	1591	1597	1591	2
368	20231101	145600	141327995	1597	1597	1597	1597	0
369	20231101	145500	141327995	1597	1597	1597	1597	1
370	20231101	145400	141326398	1597	1597	1597	1597	0
371	20231101	145300	141326398	1597	1589	1597	1589	2
372	20231101	145200	141323212	1597	1597	1597	1597	1
373	20231101	145100	141321615	1588	1591	1591	1588	337
374	20231101	145000	140786179	1597	1597	1597	1597	0
375	20231101	144900	140786179	1597	1592	1597	1592	10
376	20231101	144800	140770218	1591	1594	1594	1590	53
377	20231101	144700	140685763	1596	1598	1598	1596	134
378	20231101	144600	140471778	1598	1598	1598	1598	1
379	20231101	144500	140470180	1600	1600	1600	1600	100
380	20231101	144400	140310180	1600	1600	1600	1600	1023
381	20231101	144300	138673380	1600	1602	1602	1599	890
382	20231101	144200	137249201	1602	1602	1602	1602	0
383	20231101	144100	137249201	1602	1602	1602	1602	136
384	20231101	144000	137031329	1597	1597	1597	1597	1
385	20231101	143900	137029732	1597	1597	1597	1597	0
386	20231101	143800	137029732	1597	1596	1597	1596	501
387	20231101	143700	136229921	1600	1600	1600	1600	0
388	20231101	143600	136229921	1600	1600	1600	1600	0
389	20231101	143500	136229921	1600	1600	1600	1600	0
390	20231101	143400	136229921	1600	1600	1600	1595	1101
391	20231101	143300	134468326	1601	1600	1601	1595	276
392	20231101	143200	134026595	1600	1602	1602	1600	1065
393	20231101	143100	132322573	1604	1614	1614	1604	286
394	20231101	143000	131863819	1605	1604	1605	1604	1463
395	20231101	142900	129516104	1604	1605	1605	1604	4004
396	20231101	142800	123093684	1613	1613	1613	1613	1
397	20231101	142700	123092071	1614	1604	1614	1604	989
398	20231101	142600	121505543	1604	1599	1604	1599	72
399	20231101	142500	121390130	1596	1596	1596	1596	1
400	20231101	142400	121388534	1594	1607	1611	1594	127
401	20231101	142300	121184413	1616	1616	1616	1616	0
402	20231101	142200	121184413	1616	1597	1616	1597	3854
403	20231101	142100	114995759	1597	1597	1597	1597	0
404	20231101	142000	114995759	1597	1597	1597	1597	66
405	20231101	141900	114890357	1597	1597	1597	1597	0
406	20231101	141800	114890357	1597	1597	1597	1597	0
407	20231101	141700	114890357	1597	1594	1597	1594	6
408	20231101	141600	114880778	1595	1593	1595	1593	828
409	20231101	141500	113560120	1593	1593	1593	1593	8
410	20231101	141400	113547376	1593	1593	1593	1593	147
411	20231101	141300	113313205	1594	1594	1594	1594	64
412	20231101	141200	113211189	1593	1593	1593	1593	0
413	20231101	141100	113211189	1593	1593	1593	1593	0
414	20231101	141000	113211189	1593	1593	1593	1593	0
415	20231101	140900	113211189	1593	1593	1593	1593	24
416	20231101	140800	113172957	1593	1593	1593	1593	15
417	20231101	140700	113149062	1593	1594	1594	1593	89
418	20231101	140600	113007207	1594	1594	1594	1594	266
419	20231101	140500	112583203	1595	1596	1596	1595	106
420	20231101	140400	112414124	1596	1596	1596	1596	21
421	20231101	140300	112380608	1596	1596	1596	1596	0
422	20231101	140200	112380608	1596	1596	1596	1596	2000
423	20231101	140100	109188608	1595	1595	1595	1595	300
424	20231101	140000	108710108	1592	1592	1592	1592	0
425	20231101	135900	108710108	1592	1592	1592	1592	0
426	20231101	135800	108710108	1592	1592	1592	1592	0
427	20231101	135700	108710108	1592	1592	1592	1592	0
428	20231101	135600	108710108	1592	1592	1592	1592	0
429	20231101	135500	108710108	1592	1592	1592	1592	0
430	20231101	135400	108710108	1592	1592	1592	1592	30
431	20231101	135300	108662348	1593	1593	1593	1593	136
432	20231101	135200	108445700	1594	1594	1594	1594	0
433	20231101	135100	108445700	1594	1594	1594	1594	11
434	20231101	135000	108428166	1592	1593	1593	1592	55
435	20231101	134900	108340572	1591	1591	1591	1591	0
436	20231101	134800	108340572	1591	1591	1591	1591	0
437	20231101	134700	108340572	1591	1594	1594	1591	71
438	20231101	134600	108227441	1595	1596	1596	1595	78
439	20231101	134500	108103024	1596	1596	1596	1596	7
440	20231101	134400	108091852	1596	1596	1596	1596	0
441	20231101	134300	108091852	1596	1596	1596	1596	0
442	20231101	134200	108091852	1596	1596	1596	1596	0
443	20231101	134100	108091852	1596	1596	1596	1596	1
444	20231101	134000	108090256	1590	1590	1590	1590	0
445	20231101	133900	108090256	1590	1590	1590	1590	1
446	20231101	133800	108088666	1596	1594	1596	1590	108
447	20231101	133700	107916586	1596	1596	1596	1596	0
448	20231101	133600	107916586	1596	1596	1596	1595	380
449	20231101	133500	107310476	1596	1596	1596	1596	8
450	20231101	133400	107297708	1596	1596	1596	1596	8
451	20231101	133300	107284940	1596	1596	1596	1596	8
452	20231101	133200	107272172	1596	1596	1596	1596	206
453	20231101	133100	106943396	1596	1596	1596	1596	8
454	20231101	133000	106930628	1596	1596	1596	1596	8
455	20231101	132900	106917860	1596	1596	1596	1596	24
456	20231101	132800	106879556	1596	1596	1596	1596	8
457	20231101	132700	106866788	1596	1596	1596	1596	17
458	20231101	132600	106839656	1596	1596	1596	1596	23
459	20231101	132500	106802948	1596	1596	1596	1596	17
460	20231101	132400	106775816	1596	1596	1596	1596	37
461	20231101	132300	106716764	1596	1596	1596	1596	32
462	20231101	132200	106665692	1596	1596	1596	1596	12
463	20231101	132100	106646540	1594	1596	1596	1594	26
464	20231101	132000	106605064	1591	1591	1591	1591	0
465	20231101	131900	106605064	1591	1591	1591	1591	1
466	20231101	131800	106603473	1589	1589	1589	1589	0
467	20231101	131700	106603473	1589	1596	1596	1587	2711
468	20231101	131600	102298074	1596	1596	1596	1596	19
469	20231101	131500	102267750	1596	1596	1596	1596	44
470	20231101	131400	102197526	1596	1596	1596	1596	56
471	20231101	131300	102108150	1596	1596	1596	1596	62
472	20231101	131200	102009198	1596	1596	1596	1596	72
473	20231101	131100	101894286	1596	1596	1596	1596	56
474	20231101	131000	101804910	1596	1596	1596	1596	35
475	20231101	130900	101749050	1596	1596	1596	1596	12
476	20231101	130800	101729898	1596	1596	1596	1596	12
477	20231101	130700	101710746	1596	1596	1596	1596	21
478	20231101	130600	101677230	1596	1596	1596	1596	12
479	20231101	130500	101658078	1596	1596	1596	1596	24
480	20231101	130400	101619774	1596	1596	1596	1596	8
481	20231101	130300	101607006	1594	1594	1594	1594	281
482	20231101	130200	101159092	1594	1594	1594	1594	12
483	20231101	130100	101139964	1594	1594	1594	1594	24
484	20231101	130000	101101708	1594	1594	1594	1594	25
485	20231101	125900	101061858	1594	1594	1594	1594	42
486	20231101	125800	100994910	1594	1594	1594	1594	37
487	20231101	125700	100935932	1594	1594	1594	1594	59
488	20231101	125600	100841886	1592	1592	1592	1592	0
489	20231101	125500	100841886	1592	1592	1592	1592	2
490	20231101	125400	100838702	1592	1594	1594	1592	52
491	20231101	125300	100755858	1595	1595	1595	1595	43
492	20231101	125200	100687273	1596	1596	1596	1596	18
493	20231101	125100	100658545	1596	1596	1596	1596	10
494	20231101	125000	100642585	1596	1596	1596	1596	11
495	20231101	124900	100625029	1596	1596	1596	1596	30
496	20231101	124800	100577149	1596	1596	1596	1596	20
497	20231101	124700	100545229	1596	1596	1596	1596	19
498	20231101	124600	100514905	1596	1596	1596	1596	47
499	20231101	124500	100439893	1597	1597	1597	1597	22
500	20231101	124400	100404759	1597	1597	1597	1597	43
501	20231101	124300	100336088	1597	1597	1597	1597	93
502	20231101	124200	100187567	1597	1597	1597	1597	30
503	20231101	124100	100139657	1592	1592	1592	1592	0
504	20231101	124000	100139657	1592	1591	1592	1591	6
505	20231101	123900	100130110	1590	1596	1596	1586	56
506	20231101	123800	100040863	1596	1597	1597	1596	19
507	20231101	123700	100010538	1597	1597	1597	1597	14
508	20231101	123600	99988180	1596	1596	1596	1596	0
509	20231101	123500	99988180	1596	1597	1597	1596	43
510	20231101	123400	99919512	1599	1599	1599	1599	10
511	20231101	123300	99903522	1599	1599	1599	1599	0
512	20231101	123200	99903522	1599	1599	1599	1599	0
513	20231101	123100	99903522	1599	1599	1599	1599	8
514	20231101	123000	99890730	1599	1599	1599	1599	0
515	20231101	122900	99890730	1599	1599	1599	1599	110
516	20231101	122800	99714840	1599	1599	1599	1599	0
517	20231101	122700	99714840	1599	1599	1599	1599	1
518	20231101	122600	99713241	1599	1599	1599	1599	1
519	20231101	122500	99711642	1589	1587	1589	1587	13350
520	20231101	122400	78522708	1587	1587	1587	1587	58
521	20231101	122300	78430662	1587	1587	1587	1587	310
522	20231101	122200	77938692	1587	1587	1587	1587	32
523	20231101	122100	77887908	1587	1586	1587	1586	795
524	20231101	122000	76627037	1586	1586	1586	1586	7
525	20231101	121900	76615935	1586	1586	1586	1586	24
526	20231101	121800	76577871	1585	1585	1585	1585	0
527	20231101	121700	76577871	1585	1585	1585	1585	0
528	20231101	121600	76577871	1585	1585	1585	1585	0
529	20231101	121500	76577871	1585	1585	1585	1585	0
530	20231101	121400	76577871	1585	1585	1585	1585	0
531	20231101	121300	76577871	1585	1585	1585	1585	0
532	20231101	121200	76577871	1585	1585	1585	1585	1
533	20231101	121100	76576286	1586	1587	1587	1586	57
534	20231101	121000	76485867	1587	1587	1587	1587	28
535	20231101	120900	76441431	1587	1587	1587	1587	0
536	20231101	120800	76441431	1587	1587	1587	1587	0
537	20231101	120700	76441431	1587	1587	1587	1587	0
538	20231101	120600	76441431	1587	1587	1587	1587	15
539	20231101	120500	76417626	1587	1587	1587	1587	0
540	20231101	120400	76417626	1587	1587	1587	1587	65
541	20231101	120300	76314471	1587	1587	1587	1587	8
542	20231101	120200	76301775	1587	1587	1587	1587	15
543	20231101	120100	76277970	1587	1587	1587	1587	47
544	20231101	120000	76203381	1587	1587	1587	1587	16
545	20231101	115900	76177989	1587	1587	1587	1587	0
546	20231101	115800	76177989	1587	1587	1587	1587	24
547	20231101	115700	76139901	1587	1587	1587	1587	0
548	20231101	115600	76139901	1587	1587	1587	1587	16
549	20231101	115500	76114509	1587	1587	1587	1587	16
550	20231101	115400	76089117	1587	1587	1587	1587	8
551	20231101	115300	76076421	1587	1587	1587	1587	0
552	20231101	115200	76076421	1587	1587	1587	1587	19
553	20231101	115100	76046268	1587	1587	1587	1587	0
554	20231101	115000	76046268	1587	1587	1587	1587	27
555	20231101	114900	76003419	1587	1587	1587	1587	0
556	20231101	114800	76003419	1587	1587	1587	1587	22
557	20231101	114700	75968505	1587	1587	1587	1587	1259
558	20231101	114600	73970472	1587	1587	1587	1587	0
559	20231101	114500	73970472	1587	1587	1587	1587	24
560	20231101	114400	73932384	1586	1587	1587	1586	18
561	20231101	114300	73903819	1587	1587	1587	1587	43
562	20231101	114200	73835578	1587	1587	1587	1587	32
563	20231101	114100	73784794	1587	1587	1587	1587	25
564	20231101	114000	73745119	1587	1587	1587	1587	18
565	20231101	113900	73716553	1587	1587	1587	1587	18
566	20231101	113800	73687987	1587	1587	1587	1587	36
567	20231101	113700	73630855	1587	1587	1587	1587	87
568	20231101	113600	73492786	1587	1587	1587	1587	17
569	20231101	113500	73465807	1587	1587	1587	1587	26
570	20231101	113400	73424545	1587	1587	1587	1587	19
571	20231101	113300	73394392	1587	1587	1587	1587	39
572	20231101	113200	73332499	1587	1587	1587	1587	55
573	20231101	113100	73245214	1587	1587	1587	1587	56
574	20231101	113000	73156342	1587	1587	1587	1587	647
575	20231101	112900	72129553	1587	1587	1587	1587	60
576	20231101	112800	72034333	1587	1587	1587	1587	26
577	20231101	112700	71993071	1587	1586	1587	1586	147
578	20231101	112600	71759788	1586	1586	1586	1586	8
579	20231101	112500	71747100	1586	1586	1586	1586	0
580	20231101	112400	71747100	1586	1586	1586	1586	8
581	20231101	112300	71734412	1586	1586	1586	1586	0
582	20231101	112200	71734412	1586	1586	1586	1586	0
583	20231101	112100	71734412	1586	1586	1586	1586	8
584	20231101	112000	71721724	1586	1586	1586	1586	0
585	20231101	111900	71721724	1586	1586	1586	1586	0
586	20231101	111800	71721724	1586	1586	1586	1586	0
587	20231101	111700	71721724	1586	1586	1586	1586	8
588	20231101	111600	71709036	1586	1586	1586	1586	1
589	20231101	111500	71707450	1585	1585	1585	1585	217
590	20231101	111400	71363505	1584	1582	1586	1581	204
591	20231101	111300	71040969	1584	1581	1586	1581	7
592	20231101	111200	71029883	1580	1582	1582	1580	3384
593	20231101	111100	65680361	1583	1589	1589	1583	2791
594	20231101	111000	61251837	1589	1589	1589	1589	7
595	20231101	110900	61240714	1589	1589	1589	1589	21
596	20231101	110800	61207345	1589	1589	1589	1589	20
597	20231101	110700	61175565	1589	1589	1589	1589	1
598	20231101	110600	61173976	1589	1589	1589	1589	0
599	20231101	110500	61173976	1589	1589	1589	1589	47
600	20231101	110400	61099293	1589	1589	1589	1589	0
601	20231101	110300	61099293	1589	1589	1589	1589	0
602	20231101	110200	61099293	1589	1588	1589	1588	421
603	20231101	110100	60430724	1589	1589	1589	1589	0
604	20231101	110000	60430724	1589	1589	1589	1589	0
605	20231101	105900	60430724	1589	1589	1589	1589	44
606	20231101	105800	60360808	1589	1589	1589	1589	50
607	20231101	105700	60281358	1589	1589	1589	1589	1048
608	20231101	105600	58616086	1598	1598	1598	1598	100
609	20231101	105500	58456286	1598	1598	1598	1598	0
610	20231101	105400	58456286	1598	1598	1598	1598	1
611	20231101	105300	58454688	1589	1589	1589	1589	0
612	20231101	105200	58454688	1589	1589	1589	1589	2
613	20231101	105100	58451510	1599	1599	1599	1599	0
614	20231101	105000	58451510	1599	1599	1599	1599	0
615	20231101	104900	58451510	1599	1599	1599	1599	1
616	20231101	104800	58449911	1589	1589	1589	1589	0
617	20231101	104700	58449911	1589	1599	1600	1589	903
618	20231101	104600	57014959	1600	1597	1600	1597	6
619	20231101	104500	57005373	1600	1600	1600	1591	9
620	20231101	104400	56990986	1590	1590	1590	1590	899
621	20231101	104300	55561576	1590	1590	1590	1590	27
622	20231101	104200	55518646	1590	1590	1590	1590	75
623	20231101	104100	55399396	1590	1590	1590	1590	3
624	20231101	104000	55394626	1590	1590	1590	1590	69
625	20231101	103900	55284916	1590	1591	1591	1590	5933
626	20231101	103800	45851445	1590	1590	1590	1590	2001
627	20231101	103700	42669855	1590	1590	1590	1590	1000
628	20231101	103600	41079855	1599	1599	1599	1599	0
629	20231101	103500	41079855	1599	1599	1599	1599	0
630	20231101	103400	41079855	1599	1599	1599	1599	0
631	20231101	103300	41079855	1599	1589	1600	1589	3101
632	20231101	103200	36139466	1590	1590	1590	1590	1000
633	20231101	103100	34549466	1590	1590	1590	1590	2000
634	20231101	103000	31369466	1590	1590	1590	1590	500
635	20231101	102900	30574466	1590	1590	1590	1590	0
636	20231101	102800	30574466	1590	1590	1590	1590	0
637	20231101	102700	30574466	1590	1590	1590	1590	0
638	20231101	102600	30574466	1590	1590	1590	1590	0
639	20231101	102500	30574466	1590	1590	1590	1590	0
640	20231101	102400	30574466	1590	1596	1596	1590	400
641	20231101	102300	29937722	1599	1599	1599	1599	0
642	20231101	102200	29937722	1599	1599	1599	1599	1
643	20231101	102100	29936123	1600	1600	1600	1600	0
644	20231101	102000	29936123	1600	1600	1600	1600	0
645	20231101	101900	29936123	1600	1600	1600	1600	0
646	20231101	101800	29936123	1600	1600	1600	1600	0
647	20231101	101700	29936123	1600	1600	1600	1600	417
648	20231101	101600	29268923	1600	1600	1600	1600	0
649	20231101	101500	29268923	1600	1600	1600	1600	0
650	20231101	101400	29268923	1600	1600	1600	1600	0
651	20231101	101300	29268923	1600	1600	1600	1600	501
652	20231101	101200	28467323	1606	1606	1606	1606	63
653	20231101	101100	28366145	1596	1596	1596	1596	86
654	20231101	101000	28228889	1596	1596	1596	1596	1
655	20231101	100900	28227293	1605	1605	1605	1605	90
656	20231101	100800	28082843	1607	1605	1607	1605	1150
657	20231101	100700	26236017	1605	1593	1605	1593	3108
658	20231101	100600	21272583	1593	1593	1593	1593	2000
659	20231101	100500	18086583	1596	1596	1596	1596	3
660	20231101	100400	18081795	1596	1593	1596	1593	1100
661	20231101	100300	16329195	1593	1596	1596	1593	343
662	20231101	100200	15782793	1593	1593	1593	1593	658
663	20231101	100100	14734599	1593	1593	1593	1593	0
664	20231101	100000	14734599	1593	1594	1594	1593	782
665	20231101	095900	13488869	1590	1590	1590	1590	0
666	20231101	095800	13488869	1590	1590	1590	1590	0
667	20231101	095700	13488869	1590	1590	1590	1590	0
668	20231101	095600	13488869	1590	1590	1590	1590	1
669	20231101	095500	13487279	1590	1590	1590	1590	2
670	20231101	095400	13484099	1591	1591	1591	1591	0
671	20231101	095300	13484099	1591	1591	1591	1591	1
672	20231101	095200	13482508	1594	1594	1594	1594	1000
673	20231101	095100	11888508	1594	1594	1594	1594	0
674	20231101	095000	11888508	1594	1594	1594	1594	0
675	20231101	094900	11888508	1594	1594	1594	1594	0
676	20231101	094800	11888508	1594	1593	1594	1593	322
677	20231101	094700	11375340	1596	1596	1596	1596	0
678	20231101	094600	11375340	1596	1596	1596	1596	2
679	20231101	094500	11372148	1594	1596	1596	1594	25
680	20231101	094400	11332292	1595	1596	1596	1595	48
681	20231101	094300	11255706	1596	1596	1596	1596	33
682	20231101	094200	11203038	1598	1598	1598	1598	0
683	20231101	094100	11203038	1598	1598	1598	1598	0
684	20231101	094000	11203038	1598	1598	1598	1598	0
685	20231101	093900	11203038	1598	1598	1598	1598	0
686	20231101	093800	11203038	1598	1598	1598	1598	5
687	20231101	093700	11195048	1597	1597	1597	1597	0
688	20231101	093600	11195048	1597	1597	1597	1597	0
689	20231101	093500	11195048	1597	1596	1597	1596	200
690	20231101	093400	10875656	1599	1596	1599	1596	100
691	20231101	093300	10715960	1595	1596	1596	1595	20
692	20231101	093200	10684042	1596	1596	1596	1596	0
693	20231101	093100	10684042	1596	1596	1596	1596	0
694	20231101	093000	10684042	1596	1596	1596	1596	0
695	20231101	092900	10684042	1596	1591	1596	1591	37
696	20231101	092800	10625158	1590	1590	1590	1590	26
697	20231101	092700	10583818	1590	1590	1590	1589	239
698	20231101	092600	10203816	1590	1590	1590	1590	30
699	20231101	092500	10156116	1590	1590	1590	1590	35
700	20231101	092400	10100466	1590	1589	1590	1589	35
701	20231101	092300	10044822	1589	1589	1589	1589	173
702	20231101	092200	9769925	1590	1591	1591	1590	14
703	20231101	092100	9747663	1589	1589	1589	1589	617
704	20231101	092000	8767250	1595	1589	1595	1589	230
705	20231101	091900	8400916	1588	1581	1588	1581	1209
706	20231101	091800	6481243	1579	1579	1579	1579	0
707	20231101	091700	6481243	1579	1579	1579	1579	0
708	20231101	091600	6481243	1579	1579	1579	1579	0
709	20231101	091500	6481243	1579	1579	1579	1579	45
710	20231101	091400	6410188	1578	1578	1578	1578	52
711	20231101	091300	6328132	1578	1579	1579	1578	679
712	20231101	091200	5256646	1579	1579	1579	1579	44
713	20231101	091100	5187170	1582	1583	1584	1582	405
714	20231101	091000	4546432	1583	1583	1583	1583	4
715	20231101	090900	4540100	1582	1583	1583	1582	145
716	20231101	090800	4310679	1588	1588	1588	1588	0
717	20231101	090700	4310679	1588	1584	1588	1582	1848
718	20231101	090600	1382642	1584	1583	1584	1583	5
719	20231101	090500	1374725	1579	1579	1579	1579	0
720	20231101	090400	1374725	1579	1579	1579	1579	3
721	20231101	090300	1369988	1579	1579	1579	1579	1
722	20231101	090200	1368409	1578	1584	1585	1578	179
723	20231101	090100	1084998	1584	1584	1584	1584	2
724	20231101	090000	1081830	1585	1577	1585	1577	685