KissMeData/192250/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202900	161994335	1237	1237	1237	1237	5350
3	20231102	202800	161994335	1237	1237	1237	1237	0
4	20231102	202700	161994335	1237	1237	1237	1237	0
5	20231102	202600	161994335	1237	1237	1237	1237	0
6	20231102	202500	161994335	1237	1237	1237	1237	0
7	20231102	202400	161994335	1237	1237	1237	1237	0
8	20231102	202300	161994335	1237	1237	1237	1237	0
9	20231102	202200	161994335	1237	1237	1237	1237	0
10	20231102	202100	161994335	1237	1237	1237	1237	0
11	20231102	202000	161994335	1237	1237	1237	1237	0
12	20231102	201900	161994335	1237	1237	1237	1237	0
13	20231102	201800	161994335	1237	1237	1237	1237	0
14	20231102	201700	161994335	1237	1237	1237	1237	0
15	20231102	201600	161994335	1237	1237	1237	1237	0
16	20231102	201500	161994335	1237	1237	1237	1237	0
17	20231102	201400	161994335	1237	1237	1237	1237	0
18	20231102	201300	161994335	1237	1237	1237	1237	0
19	20231102	201200	161994335	1237	1237	1237	1237	0
20	20231102	201100	161994335	1237	1237	1237	1237	0
21	20231102	201000	161994335	1237	1237	1237	1237	0
22	20231102	200900	161994335	1237	1237	1237	1237	0
23	20231102	200800	161994335	1237	1237	1237	1237	0
24	20231102	200700	161994335	1237	1237	1237	1237	0
25	20231102	200600	161994335	1237	1237	1237	1237	0
26	20231102	200500	161994335	1237	1237	1237	1237	0
27	20231102	200400	161994335	1237	1237	1237	1237	0
28	20231102	200300	161994335	1237	1237	1237	1237	0
29	20231102	200200	161994335	1237	1237	1237	1237	0
30	20231102	200100	161994335	1237	1237	1237	1237	0
31	20231102	200000	161994335	1237	1237	1237	1237	0
32	20231102	195900	161994335	1237	1237	1237	1237	5350
33	20231102	195800	161994335	1237	1237	1237	1237	0
34	20231102	195700	161994335	1237	1237	1237	1237	0
35	20231102	195600	161994335	1237	1237	1237	1237	0
36	20231102	195500	161994335	1237	1237	1237	1237	0
37	20231102	195400	161994335	1237	1237	1237	1237	0
38	20231102	195300	161994335	1237	1237	1237	1237	0
39	20231102	195200	161994335	1237	1237	1237	1237	0
40	20231102	195100	161994335	1237	1237	1237	1237	0
41	20231102	195000	161994335	1237	1237	1237	1237	0
42	20231102	194900	161994335	1237	1237	1237	1237	0
43	20231102	194800	161994335	1237	1237	1237	1237	0
44	20231102	194700	161994335	1237	1237	1237	1237	0
45	20231102	194600	161994335	1237	1237	1237	1237	0
46	20231102	194500	161994335	1237	1237	1237	1237	0
47	20231102	194400	161994335	1237	1237	1237	1237	0
48	20231102	194300	161994335	1237	1237	1237	1237	0
49	20231102	194200	161994335	1237	1237	1237	1237	0
50	20231102	194100	161994335	1237	1237	1237	1237	0
51	20231102	194000	161994335	1237	1237	1237	1237	0
52	20231102	193900	161994335	1237	1237	1237	1237	0
53	20231102	193800	161994335	1237	1237	1237	1237	0
54	20231102	193700	161994335	1237	1237	1237	1237	0
55	20231102	193600	161994335	1237	1237	1237	1237	0
56	20231102	193500	161994335	1237	1237	1237	1237	0
57	20231102	193400	161994335	1237	1237	1237	1237	0
58	20231102	193300	161994335	1237	1237	1237	1237	0
59	20231102	193200	161994335	1237	1237	1237	1237	0
60	20231102	193100	161994335	1237	1237	1237	1237	0
61	20231102	193000	161994335	1237	1237	1237	1237	0
62	20231102	192900	161994335	1237	1237	1237	1237	5350
63	20231102	192800	161994335	1237	1237	1237	1237	0
64	20231102	192700	161994335	1237	1237	1237	1237	0
65	20231102	192600	161994335	1237	1237	1237	1237	0
66	20231102	192500	161994335	1237	1237	1237	1237	0
67	20231102	192400	161994335	1237	1237	1237	1237	0
68	20231102	192300	161994335	1237	1237	1237	1237	0
69	20231102	192200	161994335	1237	1237	1237	1237	0
70	20231102	192100	161994335	1237	1237	1237	1237	0
71	20231102	192000	161994335	1237	1237	1237	1237	0
72	20231102	191900	161994335	1237	1237	1237	1237	0
73	20231102	191800	161994335	1237	1237	1237	1237	0
74	20231102	191700	161994335	1237	1237	1237	1237	0
75	20231102	191600	161994335	1237	1237	1237	1237	0
76	20231102	191500	161994335	1237	1237	1237	1237	0
77	20231102	191400	161994335	1237	1237	1237	1237	0
78	20231102	191300	161994335	1237	1237	1237	1237	0
79	20231102	191200	161994335	1237	1237	1237	1237	0
80	20231102	191100	161994335	1237	1237	1237	1237	0
81	20231102	191000	161994335	1237	1237	1237	1237	0
82	20231102	190900	161994335	1237	1237	1237	1237	0
83	20231102	190800	161994335	1237	1237	1237	1237	0
84	20231102	190700	161994335	1237	1237	1237	1237	0
85	20231102	190600	161994335	1237	1237	1237	1237	0
86	20231102	190500	161994335	1237	1237	1237	1237	0
87	20231102	190400	161994335	1237	1237	1237	1237	0
88	20231102	190300	161994335	1237	1237	1237	1237	0
89	20231102	190200	161994335	1237	1237	1237	1237	0
90	20231102	190100	161994335	1237	1237	1237	1237	0
91	20231102	190000	161994335	1237	1237	1237	1237	0
92	20231102	185900	161994335	1237	1237	1237	1237	5350
93	20231102	185800	161994335	1237	1237	1237	1237	0
94	20231102	185700	161994335	1237	1237	1237	1237	0
95	20231102	185600	161994335	1237	1237	1237	1237	0
96	20231102	185500	161994335	1237	1237	1237	1237	0
97	20231102	185400	161994335	1237	1237	1237	1237	0
98	20231102	185300	161994335	1237	1237	1237	1237	0
99	20231102	185200	161994335	1237	1237	1237	1237	0
100	20231102	185100	161994335	1237	1237	1237	1237	0
101	20231102	185000	161994335	1237	1237	1237	1237	0
102	20231102	184900	161994335	1237	1237	1237	1237	0
103	20231102	184800	161994335	1237	1237	1237	1237	0
104	20231102	184700	161994335	1237	1237	1237	1237	0
105	20231102	184600	161994335	1237	1237	1237	1237	0
106	20231102	184500	161994335	1237	1237	1237	1237	0
107	20231102	184400	161994335	1237	1237	1237	1237	0
108	20231102	184300	161994335	1237	1237	1237	1237	0
109	20231102	184200	161994335	1237	1237	1237	1237	0
110	20231102	184100	161994335	1237	1237	1237	1237	0
111	20231102	184000	161994335	1237	1237	1237	1237	0
112	20231102	183900	161994335	1237	1237	1237	1237	0
113	20231102	183800	161994335	1237	1237	1237	1237	0
114	20231102	183700	161994335	1237	1237	1237	1237	0
115	20231102	183600	161994335	1237	1237	1237	1237	0
116	20231102	183500	161994335	1237	1237	1237	1237	0
117	20231102	183400	161994335	1237	1237	1237	1237	0
118	20231102	183300	161994335	1237	1237	1237	1237	0
119	20231102	183200	161994335	1237	1237	1237	1237	0
120	20231102	183100	161994335	1237	1237	1237	1237	0
121	20231102	183000	161994335	1237	1237	1237	1237	0
122	20231102	182900	161994335	1237	1237	1237	1237	5350
123	20231102	182800	161994335	1237	1237	1237	1237	0
124	20231102	182700	161994335	1237	1237	1237	1237	0
125	20231102	182600	161994335	1237	1237	1237	1237	0
126	20231102	182500	161994335	1237	1237	1237	1237	0
127	20231102	182400	161994335	1237	1237	1237	1237	0
128	20231102	182300	161994335	1237	1237	1237	1237	0
129	20231102	182200	161994335	1237	1237	1237	1237	0
130	20231102	182100	161994335	1237	1237	1237	1237	0
131	20231102	182000	161994335	1237	1237	1237	1237	0
132	20231102	181900	161994335	1237	1237	1237	1237	0
133	20231102	181800	161994335	1237	1237	1237	1237	0
134	20231102	181700	161994335	1237	1237	1237	1237	0
135	20231102	181600	161994335	1237	1237	1237	1237	0
136	20231102	181500	161994335	1237	1237	1237	1237	0
137	20231102	181400	161994335	1237	1237	1237	1237	0
138	20231102	181300	161994335	1237	1237	1237	1237	0
139	20231102	181200	161994335	1237	1237	1237	1237	0
140	20231102	181100	161994335	1237	1237	1237	1237	0
141	20231102	181000	161994335	1237	1237	1237	1237	0
142	20231102	180900	161994335	1237	1237	1237	1237	0
143	20231102	180800	161994335	1237	1237	1237	1237	0
144	20231102	180700	161994335	1237	1237	1237	1237	0
145	20231102	180600	161994335	1237	1237	1237	1237	0
146	20231102	180500	161994335	1237	1237	1237	1237	0
147	20231102	180400	161994335	1237	1237	1237	1237	0
148	20231102	180300	161994335	1237	1237	1237	1237	0
149	20231102	180200	161994335	1237	1237	1237	1237	0
150	20231102	180100	161994335	1237	1237	1237	1237	0
151	20231102	180000	161994335	1237	1237	1237	1237	0
152	20231102	175900	161994335	1237	1237	1237	1237	5350
153	20231102	175800	161994335	1237	1237	1237	1237	0
154	20231102	175700	161994335	1237	1237	1237	1237	0
155	20231102	175600	161994335	1237	1237	1237	1237	0
156	20231102	175500	161994335	1237	1237	1237	1237	0
157	20231102	175400	161994335	1237	1237	1237	1237	0
158	20231102	175300	161994335	1237	1237	1237	1237	0
159	20231102	175200	161994335	1237	1237	1237	1237	0
160	20231102	175100	161994335	1237	1237	1237	1237	0
161	20231102	175000	161994335	1237	1237	1237	1237	0
162	20231102	174900	161994335	1237	1237	1237	1237	0
163	20231102	174800	161994335	1237	1237	1237	1237	0
164	20231102	174700	161994335	1237	1237	1237	1237	0
165	20231102	174600	161994335	1237	1237	1237	1237	0
166	20231102	174500	161994335	1237	1237	1237	1237	0
167	20231102	174400	161994335	1237	1237	1237	1237	0
168	20231102	174300	161994335	1237	1237	1237	1237	0
169	20231102	174200	161994335	1237	1237	1237	1237	0
170	20231102	174100	161994335	1237	1237	1237	1237	0
171	20231102	174000	161994335	1237	1237	1237	1237	0
172	20231102	173900	161994335	1237	1237	1237	1237	0
173	20231102	173800	161994335	1237	1237	1237	1237	0
174	20231102	173700	161994335	1237	1237	1237	1237	0
175	20231102	173600	161994335	1237	1237	1237	1237	0
176	20231102	173500	161994335	1237	1237	1237	1237	0
177	20231102	173400	161994335	1237	1237	1237	1237	0
178	20231102	173300	161994335	1237	1237	1237	1237	0
179	20231102	173200	161994335	1237	1237	1237	1237	0
180	20231102	173100	161994335	1237	1237	1237	1237	0
181	20231102	173000	161994335	1237	1237	1237	1237	0
182	20231102	172900	161994335	1237	1237	1237	1237	5350
183	20231102	172800	161994335	1237	1237	1237	1237	0
184	20231102	172700	161994335	1237	1237	1237	1237	0
185	20231102	172600	161994335	1237	1237	1237	1237	0
186	20231102	172500	161994335	1237	1237	1237	1237	0
187	20231102	172400	161994335	1237	1237	1237	1237	0
188	20231102	172300	161994335	1237	1237	1237	1237	0
189	20231102	172200	161994335	1237	1237	1237	1237	0
190	20231102	172100	161994335	1237	1237	1237	1237	0
191	20231102	172000	161994335	1237	1237	1237	1237	0
192	20231102	171900	161994335	1237	1237	1237	1237	0
193	20231102	171800	161994335	1237	1237	1237	1237	0
194	20231102	171700	161994335	1237	1237	1237	1237	0
195	20231102	171600	161994335	1237	1237	1237	1237	0
196	20231102	171500	161994335	1237	1237	1237	1237	0
197	20231102	171400	161994335	1237	1237	1237	1237	0
198	20231102	171300	161994335	1237	1237	1237	1237	0
199	20231102	171200	161994335	1237	1237	1237	1237	0
200	20231102	171100	161994335	1237	1237	1237	1237	0
201	20231102	171000	161994335	1237	1237	1237	1237	0
202	20231102	170900	161994335	1237	1237	1237	1237	0
203	20231102	170800	161994335	1237	1237	1237	1237	0
204	20231102	170700	161994335	1237	1237	1237	1237	0
205	20231102	170600	161994335	1237	1237	1237	1237	0
206	20231102	170500	161994335	1237	1237	1237	1237	0
207	20231102	170400	161994335	1237	1237	1237	1237	0
208	20231102	170300	161994335	1237	1237	1237	1237	0
209	20231102	170200	161994335	1237	1237	1237	1237	0
210	20231102	170100	161994335	1237	1237	1237	1237	0
211	20231102	170000	161994335	1237	1237	1237	1237	0
212	20231102	165900	161994335	1237	1237	1237	1237	5350
213	20231102	165800	161994335	1237	1237	1237	1237	0
214	20231102	165700	161994335	1237	1237	1237	1237	0
215	20231102	165600	161994335	1237	1237	1237	1237	0
216	20231102	165500	161994335	1237	1237	1237	1237	0
217	20231102	165400	161994335	1237	1237	1237	1237	0
218	20231102	165300	161994335	1237	1237	1237	1237	0
219	20231102	165200	161994335	1237	1237	1237	1237	0
220	20231102	165100	161994335	1237	1237	1237	1237	0
221	20231102	165000	161994335	1237	1237	1237	1237	0
222	20231102	164900	161994335	1237	1237	1237	1237	0
223	20231102	164800	161994335	1237	1237	1237	1237	0
224	20231102	164700	161994335	1237	1237	1237	1237	0
225	20231102	164600	161994335	1237	1237	1237	1237	0
226	20231102	164500	161994335	1237	1237	1237	1237	0
227	20231102	164400	161994335	1237	1237	1237	1237	0
228	20231102	164300	161994335	1237	1237	1237	1237	0
229	20231102	164200	161994335	1237	1237	1237	1237	0
230	20231102	164100	161994335	1237	1237	1237	1237	0
231	20231102	164000	161994335	1237	1237	1237	1237	0
232	20231102	163900	161994335	1237	1237	1237	1237	0
233	20231102	163800	161994335	1237	1237	1237	1237	0
234	20231102	163700	161994335	1237	1237	1237	1237	0
235	20231102	163600	161994335	1237	1237	1237	1237	0
236	20231102	163500	161994335	1237	1237	1237	1237	0
237	20231102	163400	161994335	1237	1237	1237	1237	0
238	20231102	163300	161994335	1237	1237	1237	1237	0
239	20231102	163200	161994335	1237	1237	1237	1237	0
240	20231102	163100	161994335	1237	1237	1237	1237	0
241	20231102	163000	161994335	1237	1237	1237	1237	0
242	20231102	162900	161994335	1237	1237	1237	1237	5350
243	20231102	162800	161994335	1237	1237	1237	1237	0
244	20231102	162700	161994335	1237	1237	1237	1237	0
245	20231102	162600	161994335	1237	1237	1237	1237	0
246	20231102	162500	161994335	1237	1237	1237	1237	0
247	20231102	162400	161994335	1237	1237	1237	1237	0
248	20231102	162300	161994335	1237	1237	1237	1237	0
249	20231102	162200	161994335	1237	1237	1237	1237	0
250	20231102	162100	161994335	1237	1237	1237	1237	0
251	20231102	162000	161994335	1237	1237	1237	1237	0
252	20231102	161900	161994335	1237	1237	1237	1237	0
253	20231102	161800	161994335	1237	1237	1237	1237	0
254	20231102	161700	161994335	1237	1237	1237	1237	0
255	20231102	161600	161994335	1237	1237	1237	1237	0
256	20231102	161500	161994335	1237	1237	1237	1237	0
257	20231102	161400	161994335	1237	1237	1237	1237	0
258	20231102	161300	161994335	1237	1237	1237	1237	0
259	20231102	161200	161994335	1237	1237	1237	1237	0
260	20231102	161100	161994335	1237	1237	1237	1237	0
261	20231102	161000	161994335	1237	1237	1237	1237	0
262	20231102	160900	161994335	1237	1237	1237	1237	0
263	20231102	160800	161994335	1237	1237	1237	1237	0
264	20231102	160700	161994335	1237	1237	1237	1237	0
265	20231102	160600	161994335	1237	1237	1237	1237	0
266	20231102	160500	161994335	1237	1237	1237	1237	0
267	20231102	160400	161994335	1237	1237	1237	1237	0
268	20231102	160300	161994335	1237	1237	1237	1237	0
269	20231102	160200	161994335	1237	1237	1237	1237	0
270	20231102	160100	161994335	1237	1237	1237	1237	0
271	20231102	160000	161994335	1237	1237	1237	1237	0
272	20231102	155900	161994335	1237	1237	1237	1237	5350
273	20231102	155800	161994335	1237	1237	1237	1237	0
274	20231102	155700	161994335	1237	1237	1237	1237	0
275	20231102	155600	161994335	1237	1237	1237	1237	0
276	20231102	155500	161994335	1237	1237	1237	1237	0
277	20231102	155400	161994335	1237	1237	1237	1237	0
278	20231102	155300	161994335	1237	1237	1237	1237	0
279	20231102	155200	161994335	1237	1237	1237	1237	0
280	20231102	155100	161994335	1237	1237	1237	1237	0
281	20231102	155000	161994335	1237	1237	1237	1237	0
282	20231102	154900	161994335	1237	1237	1237	1237	0
283	20231102	154800	161994335	1237	1237	1237	1237	0
284	20231102	154700	161994335	1237	1237	1237	1237	0
285	20231102	154600	161994335	1237	1237	1237	1237	0
286	20231102	154500	161994335	1237	1237	1237	1237	0
287	20231102	154400	161994335	1237	1237	1237	1237	0
288	20231102	154300	161994335	1237	1237	1237	1237	0
289	20231102	154200	161994335	1237	1237	1237	1237	0
290	20231102	154100	161994335	1237	1237	1237	1237	0
291	20231102	154000	161994335	1237	1237	1237	1237	0
292	20231102	153900	161994335	1237	1237	1237	1237	0
293	20231102	153800	161994335	1237	1237	1237	1237	0
294	20231102	153700	161994335	1237	1237	1237	1237	0
295	20231102	153600	161994335	1237	1237	1237	1237	0
296	20231102	153500	161994335	1237	1237	1237	1237	0
297	20231102	153400	161994335	1237	1237	1237	1237	0
298	20231102	153300	161994335	1237	1237	1237	1237	0
299	20231102	153200	161994335	1237	1237	1237	1237	0
300	20231102	153100	161994335	1237	1237	1237	1237	0
301	20231102	153000	161994335	1237	1237	1237	1237	5350
302	20231102	152900	155376385	1236	1236	1236	1236	0
303	20231102	152800	155376385	1236	1236	1236	1236	0
304	20231102	152700	155376385	1236	1236	1236	1236	0
305	20231102	152600	155376385	1236	1236	1236	1236	0
306	20231102	152500	155376385	1236	1236	1236	1236	0
307	20231102	152400	155376385	1236	1236	1236	1236	0
308	20231102	152300	155376385	1236	1236	1236	1236	0
309	20231102	152200	155376385	1236	1236	1236	1236	0
310	20231102	152100	155376385	1236	1236	1236	1236	0
311	20231102	152000	155376385	1236	1236	1236	1236	0
312	20231102	151900	155376385	1236	1236	1236	1236	17
313	20231102	151800	155355373	1236	1234	1236	1234	116
314	20231102	151700	155212197	1234	1236	1236	1234	75
315	20231102	151600	155119569	1236	1236	1236	1234	27
316	20231102	151500	155086217	1236	1236	1236	1236	16
317	20231102	151400	155066441	1236	1236	1236	1236	27
318	20231102	151300	155033069	1236	1236	1236	1236	16
319	20231102	151200	155013293	1236	1236	1236	1236	16
320	20231102	151100	154993517	1236	1236	1236	1236	16
321	20231102	151000	154973741	1236	1236	1236	1236	16
322	20231102	150900	154953965	1236	1236	1236	1236	116
323	20231102	150800	154810589	1236	1236	1236	1236	1000
324	20231102	150700	153574589	1235	1235	1235	1235	0
325	20231102	150600	153574589	1235	1235	1235	1235	1378
326	20231102	150500	151872759	1235	1235	1235	1235	0
327	20231102	150400	151872759	1235	1235	1235	1235	777
328	20231102	150300	150913164	1235	1235	1235	1235	0
329	20231102	150200	150913164	1235	1235	1235	1235	0
330	20231102	150100	150913164	1235	1235	1235	1235	0
331	20231102	150000	150913164	1235	1235	1235	1235	1
332	20231102	145900	150911929	1235	1235	1235	1235	0
333	20231102	145800	150911929	1235	1235	1235	1235	0
334	20231102	145700	150911929	1235	1233	1235	1233	59
335	20231102	145600	150839180	1235	1235	1235	1235	0
336	20231102	145500	150839180	1235	1235	1235	1235	0
337	20231102	145400	150839180	1235	1235	1235	1235	0
338	20231102	145300	150839180	1235	1235	1235	1235	0
339	20231102	145200	150839180	1235	1235	1235	1235	0
340	20231102	145100	150839180	1235	1235	1235	1235	0
341	20231102	145000	150839180	1235	1234	1235	1234	510
342	20231102	144900	150209839	1235	1235	1235	1235	0
343	20231102	144800	150209839	1235	1235	1235	1235	0
344	20231102	144700	150209839	1235	1235	1235	1235	3
345	20231102	144600	150206134	1235	1235	1235	1235	0
346	20231102	144500	150206134	1235	1235	1235	1232	5
347	20231102	144400	150199965	1235	1235	1235	1235	10
348	20231102	144300	150187615	1235	1235	1235	1235	0
349	20231102	144200	150187615	1235	1235	1235	1235	0
350	20231102	144100	150187615	1235	1233	1235	1233	451
351	20231102	144000	149631530	1233	1233	1233	1233	84
352	20231102	143900	149527958	1232	1233	1233	1232	52
353	20231102	143800	149463892	1233	1232	1233	1232	71
354	20231102	143700	149376419	1232	1232	1232	1232	20
355	20231102	143600	149351779	1233	1233	1233	1233	10
356	20231102	143500	149339449	1233	1233	1233	1232	782
357	20231102	143400	148375743	1234	1234	1234	1234	0
358	20231102	143300	148375743	1234	1234	1234	1234	1
359	20231102	143200	148374509	1235	1235	1235	1235	1
360	20231102	143100	148373274	1235	1235	1235	1235	1
361	20231102	143000	148372039	1233	1233	1233	1233	395
362	20231102	142900	147885004	1236	1236	1236	1236	0
363	20231102	142800	147885004	1236	1236	1236	1236	2
364	20231102	142700	147882532	1236	1236	1236	1236	5
365	20231102	142600	147876352	1236	1236	1236	1236	6
366	20231102	142500	147868936	1236	1236	1236	1236	6
367	20231102	142400	147861520	1236	1236	1236	1236	6
368	20231102	142300	147854104	1236	1236	1236	1236	6
369	20231102	142200	147846688	1236	1236	1236	1236	6
370	20231102	142100	147839272	1237	1237	1237	1237	6
371	20231102	142000	147831850	1237	1237	1237	1237	6
372	20231102	141900	147824428	1237	1237	1237	1237	6
373	20231102	141800	147817006	1237	1237	1237	1237	6
374	20231102	141700	147809584	1237	1237	1237	1237	6
375	20231102	141600	147802162	1237	1237	1237	1237	6
376	20231102	141500	147794740	1237	1237	1237	1233	516
377	20231102	141400	147158488	1237	1237	1237	1237	6
378	20231102	141300	147151066	1237	1237	1237	1237	6
379	20231102	141200	147143644	1237	1237	1237	1237	6
380	20231102	141100	147136222	1237	1237	1237	1237	54
381	20231102	141000	147069424	1237	1237	1237	1237	6
382	20231102	140900	147062002	1237	1237	1237	1237	6
383	20231102	140800	147054580	1237	1237	1237	1237	6
384	20231102	140700	147047158	1237	1237	1237	1237	6
385	20231102	140600	147039736	1237	1237	1237	1237	6
386	20231102	140500	147032314	1237	1237	1237	1237	6
387	20231102	140400	147024892	1237	1237	1237	1237	6
388	20231102	140300	147017470	1237	1237	1237	1237	6
389	20231102	140200	147010048	1237	1237	1237	1237	6
390	20231102	140100	147002626	1237	1232	1237	1232	656
391	20231102	140000	146194404	1237	1237	1237	1237	6
392	20231102	135900	146186982	1231	1237	1237	1231	5515
393	20231102	135800	139396560	1237	1235	1237	1235	513
394	20231102	135700	138762999	1235	1235	1235	1235	6
395	20231102	135600	138755589	1235	1235	1235	1235	6
396	20231102	135500	138748179	1235	1235	1235	1235	6
397	20231102	135400	138740769	1235	1234	1235	1234	530
398	20231102	135300	138086748	1233	1235	1235	1233	690
399	20231102	135200	137234658	1235	1236	1236	1235	1288
400	20231102	135100	135643975	1236	1236	1236	1235	4474
401	20231102	135000	130118558	1236	1236	1236	1236	6
402	20231102	134900	130111142	1236	1236	1236	1236	7
403	20231102	134800	130102490	1236	1236	1236	1236	6
404	20231102	134700	130095074	1236	1236	1236	1236	6
405	20231102	134600	130087658	1236	1236	1236	1235	56
406	20231102	134500	130018492	1237	1236	1237	1236	359
407	20231102	134400	129574765	1236	1236	1236	1236	48
408	20231102	134300	129515437	1236	1236	1236	1235	56
409	20231102	134200	129446271	1235	1235	1236	1235	86
410	20231102	134100	129340055	1236	1236	1236	1235	39
411	20231102	134000	129291884	1236	1237	1237	1236	291
412	20231102	133900	128932200	1238	1238	1238	1238	1
413	20231102	133800	128930962	1236	1237	1237	1236	1542
414	20231102	133700	127025044	1237	1237	1237	1237	7
415	20231102	133600	127016385	1237	1237	1237	1237	6
416	20231102	133500	127008963	1237	1237	1237	1237	6
417	20231102	133400	127001541	1237	1237	1237	1237	9
418	20231102	133300	126990408	1237	1237	1237	1237	6
419	20231102	133200	126982986	1237	1237	1237	1237	24
420	20231102	133100	126953298	1238	1238	1238	1238	0
421	20231102	133000	126953298	1238	1238	1238	1238	1
422	20231102	132900	126952060	1236	1236	1236	1236	0
423	20231102	132800	126952060	1236	1236	1236	1236	0
424	20231102	132700	126952060	1236	1236	1236	1236	0
425	20231102	132600	126952060	1236	1236	1236	1236	2326
426	20231102	132500	124077124	1236	1236	1236	1236	0
427	20231102	132400	124077124	1236	1236	1236	1236	0
428	20231102	132300	124077124	1236	1236	1236	1236	9
429	20231102	132200	124066000	1236	1237	1237	1236	500
430	20231102	132100	123447727	1237	1237	1237	1237	0
431	20231102	132000	123447727	1237	1237	1237	1237	0
432	20231102	131900	123447727	1237	1237	1237	1237	0
433	20231102	131800	123447727	1237	1237	1237	1237	0
434	20231102	131700	123447727	1237	1237	1237	1237	0
435	20231102	131600	123447727	1237	1237	1237	1237	2
436	20231102	131500	123445253	1237	1237	1237	1237	0
437	20231102	131400	123445253	1237	1237	1237	1237	0
438	20231102	131300	123445253	1237	1237	1237	1237	0
439	20231102	131200	123445253	1237	1237	1237	1237	0
440	20231102	131100	123445253	1237	1237	1237	1237	0
441	20231102	131000	123445253	1237	1237	1237	1237	0
442	20231102	130900	123445253	1237	1237	1237	1237	0
443	20231102	130800	123445253	1237	1237	1237	1237	5
444	20231102	130700	123439068	1238	1238	1238	1238	50
445	20231102	130600	123377168	1238	1238	1238	1238	0
446	20231102	130500	123377168	1238	1238	1238	1238	0
447	20231102	130400	123377168	1238	1238	1238	1238	0
448	20231102	130300	123377168	1238	1238	1238	1238	0
449	20231102	130200	123377168	1238	1238	1238	1238	0
450	20231102	130100	123377168	1238	1238	1238	1238	8
451	20231102	130000	123367264	1238	1238	1238	1238	0
452	20231102	125900	123367264	1238	1238	1238	1238	0
453	20231102	125800	123367264	1238	1238	1238	1238	0
454	20231102	125700	123367264	1238	1238	1238	1238	0
455	20231102	125600	123367264	1238	1238	1238	1238	796
456	20231102	125500	122381816	1238	1238	1238	1238	0
457	20231102	125400	122381816	1238	1238	1238	1238	0
458	20231102	125300	122381816	1238	1238	1238	1238	0
459	20231102	125200	122381816	1238	1238	1238	1238	0
460	20231102	125100	122381816	1238	1238	1238	1238	0
461	20231102	125000	122381816	1238	1238	1238	1238	0
462	20231102	124900	122381816	1238	1238	1238	1238	0
463	20231102	124800	122381816	1238	1238	1238	1238	40
464	20231102	124700	122332296	1238	1238	1238	1238	0
465	20231102	124600	122332296	1238	1238	1238	1238	0
466	20231102	124500	122332296	1238	1238	1238	1238	0
467	20231102	124400	122332296	1238	1238	1238	1238	1
468	20231102	124300	122331058	1239	1239	1239	1239	0
469	20231102	124200	122331058	1239	1239	1239	1239	0
470	20231102	124100	122331058	1239	1239	1239	1239	0
471	20231102	124000	122331058	1239	1239	1239	1239	0
472	20231102	123900	122331058	1239	1239	1239	1239	0
473	20231102	123800	122331058	1239	1239	1239	1239	0
474	20231102	123700	122331058	1239	1239	1239	1239	0
475	20231102	123600	122331058	1239	1239	1239	1239	1
476	20231102	123500	122329819	1239	1239	1239	1239	0
477	20231102	123400	122329819	1239	1239	1239	1239	0
478	20231102	123300	122329819	1239	1239	1239	1239	0
479	20231102	123200	122329819	1239	1239	1239	1239	0
480	20231102	123100	122329819	1239	1239	1239	1239	0
481	20231102	123000	122329819	1239	1239	1239	1239	0
482	20231102	122900	122329819	1239	1239	1239	1239	0
483	20231102	122800	122329819	1239	1239	1239	1239	2
484	20231102	122700	122327341	1239	1239	1239	1239	0
485	20231102	122600	122327341	1239	1239	1239	1239	0
486	20231102	122500	122327341	1239	1239	1239	1239	0
487	20231102	122400	122327341	1239	1239	1239	1239	1
488	20231102	122300	122326102	1238	1238	1238	1238	2
489	20231102	122200	122323626	1238	1238	1238	1238	584
490	20231102	122100	121600634	1238	1238	1238	1238	0
491	20231102	122000	121600634	1238	1238	1238	1238	0
492	20231102	121900	121600634	1238	1238	1238	1238	0
493	20231102	121800	121600634	1238	1238	1238	1238	14
494	20231102	121700	121583302	1238	1238	1238	1238	0
495	20231102	121600	121583302	1238	1238	1238	1238	0
496	20231102	121500	121583302	1238	1236	1238	1235	7001
497	20231102	121400	112936395	1236	1236	1236	1236	1
498	20231102	121300	112935159	1236	1236	1236	1236	0
499	20231102	121200	112935159	1236	1239	1239	1236	219
500	20231102	121100	112664472	1238	1238	1238	1238	1215
501	20231102	121000	111160302	1238	1238	1238	1238	40
502	20231102	120900	111110782	1238	1238	1238	1238	0
503	20231102	120800	111110782	1238	1238	1238	1238	0
504	20231102	120700	111110782	1238	1238	1238	1238	0
505	20231102	120600	111110782	1238	1238	1238	1238	0
506	20231102	120500	111110782	1238	1238	1238	1238	0
507	20231102	120400	111110782	1238	1238	1238	1238	0
508	20231102	120300	111110782	1238	1238	1238	1238	0
509	20231102	120200	111110782	1238	1238	1238	1238	0
510	20231102	120100	111110782	1238	1238	1238	1238	0
511	20231102	120000	111110782	1238	1238	1238	1238	0
512	20231102	115900	111110782	1238	1238	1238	1238	10
513	20231102	115800	111098402	1233	1233	1233	1233	7
514	20231102	115700	111089771	1233	1233	1233	1233	0
515	20231102	115600	111089771	1233	1233	1233	1233	0
516	20231102	115500	111089771	1233	1233	1233	1233	0
517	20231102	115400	111089771	1233	1233	1233	1233	0
518	20231102	115300	111089771	1233	1233	1233	1233	10
519	20231102	115200	111077441	1230	1239	1239	1230	1351
520	20231102	115100	109411422	1239	1239	1239	1239	11
521	20231102	115000	109397793	1239	1239	1239	1239	300
522	20231102	114900	109026093	1239	1239	1239	1239	22
523	20231102	114800	108998835	1239	1239	1239	1239	0
524	20231102	114700	108998835	1239	1238	1239	1238	11
525	20231102	114600	108985216	1238	1238	1238	1238	0
526	20231102	114500	108985216	1238	1238	1238	1238	0
527	20231102	114400	108985216	1238	1238	1238	1238	0
528	20231102	114300	108985216	1238	1238	1238	1238	0
529	20231102	114200	108985216	1238	1238	1238	1238	0
530	20231102	114100	108985216	1238	1238	1238	1238	0
531	20231102	114000	108985216	1238	1238	1238	1238	0
532	20231102	113900	108985216	1238	1238	1238	1238	0
533	20231102	113800	108985216	1238	1238	1238	1238	0
534	20231102	113700	108985216	1238	1238	1238	1238	0
535	20231102	113600	108985216	1238	1238	1238	1238	0
536	20231102	113500	108985216	1238	1238	1238	1238	0
537	20231102	113400	108985216	1238	1238	1238	1238	0
538	20231102	113300	108985216	1238	1238	1238	1238	0
539	20231102	113200	108985216	1238	1238	1238	1238	0
540	20231102	113100	108985216	1238	1238	1238	1238	0
541	20231102	113000	108985216	1238	1238	1238	1238	0
542	20231102	112900	108985216	1238	1238	1238	1238	0
543	20231102	112800	108985216	1238	1238	1238	1238	0
544	20231102	112700	108985216	1238	1238	1238	1238	0
545	20231102	112600	108985216	1238	1238	1238	1238	0
546	20231102	112500	108985216	1238	1238	1238	1238	0
547	20231102	112400	108985216	1238	1238	1238	1238	0
548	20231102	112300	108985216	1238	1238	1238	1238	0
549	20231102	112200	108985216	1238	1238	1238	1238	134
550	20231102	112100	108819324	1241	1241	1241	1241	4
551	20231102	112000	108814360	1241	1241	1241	1241	4
552	20231102	111900	108809396	1241	1241	1241	1241	0
553	20231102	111800	108809396	1241	1241	1241	1241	8
554	20231102	111700	108799468	1238	1238	1238	1238	0
555	20231102	111600	108799468	1238	1238	1238	1238	0
556	20231102	111500	108799468	1238	1241	1241	1238	1078
557	20231102	111400	107464670	1241	1242	1242	1241	31
558	20231102	111300	107426190	1241	1241	1241	1241	1
559	20231102	111200	107424949	1241	1241	1241	1241	0
560	20231102	111100	107424949	1241	1241	1241	1241	6
561	20231102	111000	107417503	1239	1239	1239	1239	726
562	20231102	110900	106517989	1241	1241	1241	1241	1
563	20231102	110800	106516748	1241	1241	1241	1241	8573
564	20231102	110700	95877655	1240	1240	1240	1240	624
565	20231102	110600	95103895	1241	1241	1241	1241	0
566	20231102	110500	95103895	1241	1241	1241	1241	0
567	20231102	110400	95103895	1241	1241	1241	1241	0
568	20231102	110300	95103895	1241	1241	1241	1241	1
569	20231102	110200	95102654	1241	1241	1241	1241	1
570	20231102	110100	95101413	1240	1240	1240	1240	12
571	20231102	110000	95086533	1241	1241	1241	1241	0
572	20231102	105900	95086533	1241	1241	1241	1241	40
573	20231102	105800	95036893	1240	1240	1240	1240	3
574	20231102	105700	95033173	1242	1242	1242	1242	0
575	20231102	105600	95033173	1242	1242	1242	1242	2
576	20231102	105500	95030689	1242	1242	1242	1242	1
577	20231102	105400	95029447	1242	1242	1242	1242	0
578	20231102	105300	95029447	1242	1242	1242	1242	0
579	20231102	105200	95029447	1242	1242	1242	1242	0
580	20231102	105100	95029447	1242	1242	1242	1242	0
581	20231102	105000	95029447	1242	1242	1242	1242	1100
582	20231102	104900	93663247	1242	1242	1242	1242	0
583	20231102	104800	93663247	1242	1242	1242	1242	0
584	20231102	104700	93663247	1242	1242	1242	1242	0
585	20231102	104600	93663247	1242	1242	1242	1242	0
586	20231102	104500	93663247	1242	1242	1242	1242	0
587	20231102	104400	93663247	1242	1242	1242	1242	8
588	20231102	104300	93653311	1242	1242	1242	1242	50
589	20231102	104200	93591211	1241	1241	1241	1241	9
590	20231102	104100	93580042	1239	1241	1241	1239	6
591	20231102	104000	93572606	1238	1238	1238	1238	851
592	20231102	103900	92519068	1241	1240	1241	1240	91
593	20231102	103800	92406227	1240	1240	1240	1240	20
594	20231102	103700	92381427	1243	1243	1243	1243	0
595	20231102	103600	92381427	1243	1242	1243	1242	22
596	20231102	103500	92354102	1242	1240	1242	1240	7275
597	20231102	103400	83318980	1242	1242	1242	1242	0
598	20231102	103300	83318980	1242	1242	1242	1242	0
599	20231102	103200	83318980	1242	1242	1242	1242	0
600	20231102	103100	83318980	1242	1242	1242	1242	0
601	20231102	103000	83318980	1242	1242	1242	1242	0
602	20231102	102900	83318980	1242	1242	1242	1242	79
603	20231102	102800	83220862	1242	1242	1242	1242	362
604	20231102	102700	82771258	1242	1242	1242	1242	0
605	20231102	102600	82771258	1242	1242	1242	1242	0
606	20231102	102500	82771258	1242	1242	1243	1242	126
607	20231102	102400	82614661	1242	1241	1242	1241	3369
608	20231102	102300	78431696	1241	1240	1241	1240	607
609	20231102	102200	77679015	1238	1238	1238	1238	0
610	20231102	102100	77679015	1238	1238	1238	1238	2520
611	20231102	102000	74559255	1235	1236	1236	1235	6000
612	20231102	101900	67149234	1240	1240	1240	1240	0
613	20231102	101800	67149234	1240	1240	1240	1240	0
614	20231102	101700	67149234	1240	1239	1240	1239	4364
615	20231102	101600	61738241	1239	1238	1239	1238	119
616	20231102	101500	61590826	1238	1238	1238	1238	0
617	20231102	101400	61590826	1238	1238	1238	1238	0
618	20231102	101300	61590826	1238	1238	1238	1238	0
619	20231102	101200	61590826	1238	1238	1238	1238	0
620	20231102	101100	61590826	1238	1238	1238	1238	0
621	20231102	101000	61590826	1238	1238	1238	1238	5
622	20231102	100900	61584636	1239	1239	1239	1239	0
623	20231102	100800	61584636	1239	1239	1239	1239	0
624	20231102	100700	61584636	1239	1239	1239	1239	57
625	20231102	100600	61514013	1239	1239	1239	1239	40
626	20231102	100500	61464453	1238	1238	1238	1238	58
627	20231102	100400	61392649	1237	1237	1237	1237	468
628	20231102	100300	60813733	1236	1236	1236	1236	889
629	20231102	100200	59714929	1238	1238	1238	1238	0
630	20231102	100100	59714929	1238	1238	1238	1238	0
631	20231102	100000	59714929	1238	1238	1238	1238	75
632	20231102	095900	59622079	1238	1238	1238	1238	1
633	20231102	095800	59620841	1235	1235	1235	1235	0
634	20231102	095700	59620841	1235	1235	1235	1235	0
635	20231102	095600	59620841	1235	1238	1238	1235	3335
636	20231102	095500	55497516	1239	1239	1239	1239	0
637	20231102	095400	55497516	1239	1239	1239	1239	0
638	20231102	095300	55497516	1239	1239	1239	1239	0
639	20231102	095200	55497516	1239	1239	1239	1239	0
640	20231102	095100	55497516	1239	1239	1239	1239	0
641	20231102	095000	55497516	1239	1239	1239	1239	0
642	20231102	094900	55497516	1239	1239	1239	1239	0
643	20231102	094800	55497516	1239	1239	1239	1239	3
644	20231102	094700	55493799	1239	1239	1239	1239	50
645	20231102	094600	55431849	1239	1239	1239	1239	0
646	20231102	094500	55431849	1239	1239	1240	1239	318
647	20231102	094400	55037836	1239	1238	1241	1238	2093
648	20231102	094300	52443275	1238	1238	1238	1238	322
649	20231102	094200	52044639	1237	1237	1237	1237	10
650	20231102	094100	52032269	1233	1237	1237	1233	100
651	20231102	094000	51908965	1238	1238	1238	1238	0
652	20231102	093900	51908965	1238	1238	1238	1238	0
653	20231102	093800	51908965	1238	1238	1238	1238	1
654	20231102	093700	51907727	1237	1237	1237	1237	110
655	20231102	093600	51771657	1237	1238	1240	1237	1421
656	20231102	093500	50011733	1237	1236	1237	1236	4835
657	20231102	093400	44032656	1237	1238	1238	1228	2015
658	20231102	093300	41548862	1238	1237	1238	1237	432
659	20231102	093200	41014477	1237	1236	1237	1236	769
660	20231102	093100	40063988	1236	1236	1236	1236	6
661	20231102	093000	40056572	1236	1236	1236	1236	6
662	20231102	092900	40049156	1233	1236	1236	1233	206
663	20231102	092800	39795140	1236	1236	1237	1236	328
664	20231102	092700	39389729	1236	1236	1236	1236	6
665	20231102	092600	39382313	1234	1233	1236	1233	1314
666	20231102	092500	37760031	1224	1237	1237	1224	5006
667	20231102	092400	31606020	1237	1237	1237	1237	657
668	20231102	092300	30793311	1237	1237	1237	1237	3
669	20231102	092200	30789600	1237	1237	1237	1236	403
670	20231102	092100	30291452	1236	1233	1237	1233	2679
671	20231102	092000	26981882	1231	1232	1232	1231	30
672	20231102	091900	26944950	1233	1231	1233	1231	287
673	20231102	091800	26591517	1231	1231	1231	1231	100
674	20231102	091700	26468417	1231	1233	1233	1231	201
675	20231102	091600	26220980	1233	1233	1233	1232	85
676	20231102	091500	26116180	1233	1233	1233	1233	110
677	20231102	091400	25980550	1232	1232	1232	1232	163
678	20231102	091300	25779734	1232	1230	1232	1230	3427
679	20231102	091200	21561157	1231	1230	1231	1230	617
680	20231102	091100	20801660	1230	1231	1231	1230	1065
681	20231102	091000	19490680	1231	1230	1231	1230	1538
682	20231102	090900	17598348	1230	1230	1230	1230	668
683	20231102	090800	16776708	1230	1230	1230	1230	0
684	20231102	090700	16776708	1230	1227	1231	1226	1784
685	20231102	090600	14581934	1227	1230	1230	1227	290
686	20231102	090500	14225863	1231	1231	1231	1231	13
687	20231102	090400	14209860	1232	1229	1232	1229	546
688	20231102	090300	13537834	1226	1227	1227	1226	600
689	20231102	090200	12802051	1227	1229	1229	1227	1476
690	20231102	090100	10989221	1228	1228	1228	1226	300
691	20231102	090000	10621406	1229	1225	1239	1225	8661